日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/24	1,027	1,031	1,019	1,026	+1.08%	31,400	-	+2.7%
09/18	1,020	1,020	1,013	1,015	-0.49%	9,900	-	+1.7%
09/17	1,013	1,028	1,011	1,020	+0.39%	15,000	-	+2.41%
09/16	1,017	1,024	1,016	1,016	+0.79%	5,800	-	+2.32%
09/15	1,007	1,026	1,005	1,008	+0.3%	16,200	-	+1.72%
09/14	1,003	1,014	1,002	1,005	0%	10,000	-	+1.72%
09/11	1,000	1,013	998	1,005	-0.5%	9,400	-	+1.93%
09/10	1,018	1,018	1,010	1,010	-0.79%	10,100	-	+2.75%
09/09	1,029	1,029	1,013	1,018	-0.78%	15,500	-	+3.77%
09/08	1,005	1,034	1,002	1,026	+2.81%	35,900	-	+5.02%
09/07	（IR情報）15:30 当社及び当社子会社の取締役及び幹部従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
09/07	994	1,003	994	998	+0.1%	4,300	-	+2.67%
09/04	990	999	980	997	+1.53%	10,900	-	+2.89%
09/03	999	999	982	982	-1.9%	6,700	-	+1.66%
09/02	（IR情報）10:00 インテリックスグループ、パナソニックの住まい提案「Life StyleFit」を取り入れたリノベーション住宅を品川区で販売開始
09/02	1,001	1,002	990	1,001	-0.3%	13,000	-	+3.84%
09/01	1,001	1,005	1,000	1,004	0%	4,500	-	+4.47%
08/31	1,005	1,014	996	1,004	+0.8%	16,100	-	+4.69%
08/28	（IR情報）15:30 支配株主等に関する事項について
08/28	1,001	1,008	993	996	+0.1%	21,100	-	+4.18%
08/27	（IR情報）15:30 株式取得(子会社化)に向けた基本合意書締結のお知らせ
08/27	991	995	981	995	+0.51%	10,000	-	+4.41%
08/26	991	1,005	989	990	-0.1%	16,400	-	+4.21%
08/25	1,024	1,024	984	991	-1.1%	18,100	-	+4.43%
08/24	983	1,010	983	1,002	+2.87%	31,600	-	+5.92%
08/21	973	981	967	974	+0.1%	17,100	-	+3.18%
08/20	966	974	963	973	+2.31%	9,700	-	+3.18%
08/19	980	980	951	951	-2.86%	12,100	-	+1.06%
08/18	987	989	974	979	-0.61%	8,200	-	+4.15%
08/17	970	985	965	985	+2.39%	22,100	-	+5.01%
08/14	955	968	955	962	+0.94%	7,400	-	+2.89%
08/13	958	967	953	953	-0.52%	15,700	-	+2.14%
08/12	950	958	950	958	+0.84%	12,300	-	+2.79%
08/10	939	951	939	950	+1.71%	12,900	-	+2.04%
08/07	947	947	933	934	-1.27%	14,100	-	+0.54%
08/06	945	948	932	946	+0.11%	9,500	-	+1.94%
08/05	922	946	920	945	+2.49%	17,100	-	+1.94%
08/04	920	930	916	922	+1.21%	11,900	-	-0.32%
08/03	927	931	909	911	-1.62%	10,600	-	-1.3%
07/31	922	926	920	926	+0.43%	1,500	-	+0.54%
07/30	927	927	914	922	-0.86%	22,800	-	+0.44%
07/29	940	940	929	930	-0.43%	8,300	-	+1.53%
07/28	（IR情報）16:30 剰余金の配当(資本剰余金を配当原資とする配当)に関するお知らせ
07/28	（IR情報）15:30 主要な人事異動に関するお知らせ
07/28	940	946	932	934	-0.64%	9,300	-	+2.3%
07/27	936	940	925	940	+1.73%	9,500	-	+3.3%
07/24	940	940	923	924	-0.11%	17,500	-	+1.76%
07/23	932	932	924	925	-0.75%	5,600	-	+2.1%
07/22	946	946	930	932	-1.48%	9,100	-	+3.1%
07/21	927	948	927	946	+2.49%	14,500	-	+4.99%
07/17	956	957	909	923	-2.74%	35,200	-	+2.67%
07/16	946	958	942	949	+0.21%	18,300	-	+5.8%
07/15	913	947	913	947	+2.27%	23,500	-	+5.93%
07/14	920	931	907	926	+0.33%	74,300	-	+3.81%
07/13	（IR情報）15:30 2026年5月期決算説明資料
07/13	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/13	（IR情報）15:30 監査役の異動に関するお知らせ
07/13	925	938	909	923	-0.97%	63,400	-	+3.71%
07/10	922	932	920	932	+1.53%	7,400	-	+4.95%
07/09	916	921	912	918	0%	2,800	-	+3.49%
07/08	927	927	916	918	+0.11%	5,700	-	+3.85%
07/07	920	924	917	917	-1.08%	5,600	-	+3.97%
07/06	919	929	919	927	+1.31%	18,500	-	+5.34%
07/03	915	925	909	915	+0.77%	12,600	-	+4.21%
07/02	917	918	905	908	-0.55%	10,300	-	+3.53%
07/01	889	913	876	913	+2.7%	24,800	-	+4.1%
06/30	883	889	874	889	+1.95%	9,000	-	+1.25%
06/29	867	878	864	872	+1.51%	9,000	-	-0.91%
06/26	864	872	858	859	-0.58%	20,600	-	-2.72%
06/25	881	881	863	864	-0.23%	8,500	-	-2.59%
06/24	862	871	861	866	+0.58%	4,000	-	-2.81%
06/23	（IR情報）12:30 「適合R住宅」発行件数ランキングで６年連続トップ３長期実績でリノベーション業界を牽引
06/23	863	868	855	861	-0.69%	21,600	-	-3.8%
06/22	870	882	858	867	-0.34%	26,900	-	-3.67%
06/19	880	885	866	870	-1.14%	8,000	-	-3.87%
06/18	882	885	871	880	+1.15%	7,700	-	-3.3%
06/17	870	890	870	870	-0.46%	9,200	-	-4.92%
06/16	895	895	870	874	-1.47%	20,800	-	-5.21%
06/15	890	895	877	887	+0.57%	16,100	-	-4.42%
06/12	867	882	867	882	+1.97%	13,800	-	-5.67%
06/11	890	890	865	865	-3.35%	23,100	-	-8.08%
06/10	885	895	873	895	+1.36%	16,200	-	-5.59%
06/09	887	896	874	883	+1.15%	16,500	-	-7.54%
06/08	898	898	863	873	-1.91%	97,300	-	-9.35%
06/05	858	896	858	890	+4.09%	36,900	-	-8.34%
06/04	868	872	855	855	-0.47%	10,700	-	-12.58%
06/03	870	875	852	859	-1.26%	39,700	-	-13.14%
06/02	877	880	853	870	-0.46%	40,300	-	-13%
06/01	897	902	870	874	-2.78%	38,300	-	-13.55%
05/29	（IR情報）15:30 組織変更及び主要な人事異動に関するお知らせ
05/29	911	915	895	899	-1.32%	25,200	-	-12.04%
05/28	905	920	905	911	-3.09%	29,700	-	-11.72%
05/27	940	940	918	940	-0.32%	115,900	-	-9.62%
05/26	944	952	942	943	+0.43%	22,100	-	-9.93%
05/25	943	960	932	939	-1.98%	53,500	-	-10.91%
05/22	980	980	946	958	-1.03%	28,000	-	-9.62%
05/21	961	977	955	968	+0.83%	32,600	-	-9.28%
05/20	976	989	951	960	-2.44%	24,700	-	-10.45%
05/19	990	998	980	984	-0.4%	22,500	-	-8.72%
05/18	1,000	1,007	984	988	-2.27%	27,800	-	-8.6%
05/15	1,007	1,032	1,007	1,011	+0.5%	11,900	-	-6.65%
05/14	1,035	1,039	1,006	1,006	-3.92%	29,600	-	-7.2%
05/13	1,051	1,065	1,040	1,047	+2.55%	22,800	-	-3.32%
05/12	1,061	1,061	1,021	1,021	-3.68%	35,400	-	-5.55%
05/11	1,048	1,060	1,039	1,060	+2.32%	14,200	-	-1.85%
05/08	1,038	1,040	1,012	1,036	-0.19%	22,000	-	-3.63%
05/07	1,066	1,066	1,037	1,038	-1.98%	29,900	-	-3.08%
05/01	1,075	1,075	1,055	1,059	-1.76%	17,200	-	-0.84%
04/30	1,092	1,104	1,064	1,078	-0.19%	28,200	-	+1.32%
04/28	（IR情報）15:30 2026年5月期連結業績予想及び配当予想の修正に関するお知らせ
04/28	1,075	1,093	1,072	1,080	+0.28%	13,300	-	+1.98%
04/27	1,108	1,109	1,075	1,077	-3.32%	22,700	-	+2.28%

インテリックス HD（463A）のイベントチャート

2026/04/27～2026/09/24

イベント情報＆株価推移

開示資料

決算

株式

チャート