日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
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	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	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	1,001	1,008	993	996	+0.1%	21,100	-	+4.18%	-	-
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	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	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	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	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	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%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2026年 5月期	1,177 4/20	885 12/12 12/11	167,400 1/14
最新	1,026 2026/9/24		31,400

インテリックス HD（463A）のPBR（株価純資産倍率）の推移

2026/04/27～2026/09/24

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート