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
09/15	1,414	1,434	1,412	1,427	+1.35%	91,600	-	+6.25%	-	-
09/14	1,385	1,414	1,376	1,408	+2.18%	71,600	-	+5.39%	-	-
09/11	1,370	1,396	1,362	1,378	-0.93%	37,100	-	+3.69%	-	-
09/10	1,365	1,403	1,357	1,391	+2.43%	84,900	-	+5.06%	-	-
09/09	1,378	1,378	1,345	1,358	-1.45%	84,900	-	+3.74%	-	-
09/08	1,374	1,406	1,374	1,378	+0.36%	96,200	-	+6.41%	-	-
09/07	1,364	1,380	1,342	1,373	+1.33%	62,500	-	+7.35%	-	-
09/04	1,356	1,368	1,345	1,355	+1.35%	67,900	-	+7.2%	-	-
09/03	1,340	1,360	1,320	1,337	-0.96%	98,000	-	+6.87%	-	-
09/02	1,379	1,384	1,344	1,350	-2.46%	96,700	-	+9.05%	-	-
09/01	1,388	1,389	1,367	1,384	-0.14%	36,000	-	+13.07%	-	-
08/31	1,385	1,391	1,372	1,386	-0.86%	50,800	-	+14.64%	-	-
08/28	1,359	1,400	1,358	1,398	+3.25%	120,500	-	+17.09%	-	-
08/27	1,341	1,373	1,341	1,354	+0.3%	58,400	-	+14.94%	-	-
08/26	1,325	1,355	1,324	1,350	+1.5%	89,700	-	+16.08%	-	-
08/25	1,333	1,350	1,322	1,330	+1.14%	98,300	-	+15.85%	-	-
08/24	1,321	1,335	1,307	1,315	-0.3%	46,500	-	+16.17%	-	-
08/21	1,310	1,335	1,307	1,319	+0.53%	121,700	-	+17.98%	-	-
08/20	1,288	1,313	1,287	1,312	+2.42%	127,800	-	+18.84%	-	-
08/19	1,294	1,298	1,266	1,281	-1%	110,500	-	+17.52%	-	-
08/18	1,282	1,306	1,278	1,294	+1.49%	142,700	-	+20.15%	-	-
08/17	1,282	1,298	1,256	1,275	-0.47%	135,400	-	+19.94%	-	-
08/14	1,261	1,299	1,261	1,281	+0.63%	128,900	-	+21.88%	-	-
08/13	1,279	1,300	1,251	1,273	+1.03%	169,200	-	+22.76%	-	-
08/12	1,230	1,276	1,221	1,260	+0.48%	411,300	-	+23.05%	-	-
08/10	1,235	1,261	1,210	1,254	+1.46%	328,300	-	+23.91%	-	-
08/07	1,279	1,324	1,205	1,236	-2.45%	1,808,800	-	+23.6%	-	-
08/06	970	1,282	963	1,267	+26.7%	1,443,800	-	+28.11%	-	-
08/05	1,010	1,014	996	1,000	-0.3%	175,900	-	+2.46%	-	-
08/04	1,000	1,010	1,000	1,003	+0.6%	44,000	-	+3.08%	-	-
08/03	998	1,008	988	997	-0.3%	46,800	-	+2.78%	-	-
07/31	1,007	1,013	997	1,000	-0.7%	55,200	-	+3.31%	-	-
07/30	1,012	1,012	1,000	1,007	-0.59%	33,100	-	+4.35%	-	-
07/29	1,012	1,020	998	1,013	+0.4%	53,600	-	+5.3%	-	-
07/28	1,008	1,015	1,001	1,009	0%	21,500	-	+5.32%	-	-
07/27	1,001	1,015	1,000	1,009	+0.6%	41,800	-	+5.65%	-	-
07/24	1,003	1,014	990	1,003	-0.99%	80,000	-	+5.36%	-	-
07/23	998	1,015	977	1,013	+3.79%	119,700	-	+6.63%	-	-
07/22	963	988	962	976	+1.46%	49,300	-	+3.06%	-	-
07/21	960	969	958	962	+1.05%	37,700	-	+1.8%	-	-
07/17	960	967	950	952	-0.83%	38,900	-	+0.85%	-	-
07/16	965	970	960	960	-0.31%	21,700	-	+1.8%	-	-
07/15	968	968	956	963	-0.1%	24,200	-	+2.23%	-	-
07/14	959	968	957	964	+0.84%	19,000	-	+2.55%	-	-
07/13	960	965	953	956	+0.21%	30,600	-	+1.92%	-	-
07/10	951	964	948	954	+0.21%	35,500	-	+1.81%	-	-
07/09	951	955	949	952	+0.32%	15,600	-	+1.6%	-	-
07/08	954	954	946	949	+0.21%	24,500	-	+1.39%	-	-
07/07	960	962	947	947	-0.42%	37,300	-	+1.28%	-	-
07/06	963	970	949	951	-1.65%	30,400	-	+1.82%	-	-
07/03	956	970	953	967	+1.79%	85,600	-	+3.53%	-	-
07/02	937	959	937	950	+1.82%	108,900	-	+1.82%	-	-
07/01	931	939	928	933	0%	29,900	-	+0.11%	-	-
06/30	930	944	918	933	+0.54%	99,500	-	+0.11%	-	-
06/29	923	930	920	928	-1.38%	58,000	-	-0.43%	-	-
06/26	930	941	928	941	+0.64%	93,100	-	+0.97%	-	-
06/25	935	935	927	935	+0.97%	21,200	-	+0.32%	-	-
06/24	925	933	925	926	+0.11%	30,100	-	-0.54%	-	-
06/23	932	932	924	925	-0.96%	67,400	-	-0.54%	-	-
06/22	935	942	931	934	+0.32%	29,400	-	+0.43%	-	-
06/19	938	942	929	931	-0.75%	51,400	-	+0.11%	-	-
06/18	944	944	932	938	-0.11%	57,200	-	+0.86%	-	-
06/17	930	946	929	939	+1.4%	52,700	-	+0.97%	-	-
06/16	936	938	925	926	-1.28%	38,600	-	-0.96%	-	-
06/15	940	947	936	938	-0.21%	30,000	-	-0.42%	-	-
06/12	938	940	928	940	+2.29%	38,200	-	-0.74%	-	-
06/11	917	923	915	919	-0.33%	31,600	-	-3.16%	-	-
06/10	920	929	917	922	-0.11%	28,100	-	-3.15%	-	-
06/09	924	930	920	923	0%	40,000	-	-3.15%	-	-
06/08	938	941	920	923	-2.53%	78,000	-	-3.45%	-	-
06/05	944	954	940	947	+1.28%	51,200	-	-1.15%	-	-
06/04	933	943	920	935	+0.65%	88,500	-	-2.6%	-	-
06/03	930	935	925	929	0%	95,900	-	-3.43%	-	-
06/02	942	943	924	929	-1.28%	32,200	-	-3.63%	-	-
06/01	943	944	937	941	+0.32%	13,900	-	-2.59%	-	-
05/29	939	950	937	938	+0.11%	55,400	-	-3%	-	-
05/28	932	940	925	937	+0.75%	61,900	-	-3.3%	-	-
05/27	929	934	924	930	+0.32%	26,600	-	-4.22%	-	-
05/26	933	933	927	927	0%	13,400	-	-4.73%	-	-
05/25	943	943	927	927	-1.28%	42,200	-	-4.92%	-	-
05/22	917	939	915	939	+2.51%	79,900	-	-3.89%	-	-
05/21	909	918	905	916	+0.88%	22,600	-	-6.34%	-	-
05/20	921	921	904	908	-1.3%	90,000	-	-7.44%	-	-
05/19	931	933	918	920	-1.08%	86,000	-	-6.41%	-	-
05/18	925	938	923	930	+0.87%	107,800	-	-5.68%	-	-
05/15	941	941	919	922	-1.71%	160,500	-	-6.77%	-	-
05/14	933	949	915	938	-13.15%	446,800	-	-5.35%	-	-
05/13	1,095	1,098	1,070	1,080	-1.37%	194,000	-	+8.76%	-	-
05/12	1,064	1,101	1,061	1,095	+3.3%	172,500	-	+10.72%	-	-
05/11	1,099	1,099	1,000	1,060	+6.53%	590,600	-	+7.72%	-	-
05/08	975	997	975	995	+1.74%	33,900	-	+1.63%	-	-
05/07	975	988	970	978	+0.82%	36,300	-	+0.1%	-	-
05/01	976	977	968	970	-0.61%	19,200	-	-0.72%	-	-
04/30	983	985	975	976	-0.91%	18,600	-	-0.1%	-	-
04/28	984	992	984	985	-0.3%	20,900	-	+0.82%	-	-
04/27	986	994	979	988	+0.71%	26,700	-	+1.13%	-	-
04/24	987	989	978	981	-0.51%	24,000	-	+0.62%	-	-
04/23	980	989	975	986	+0.92%	29,800	-	+1.13%	-	-
04/22	979	988	975	977	-0.31%	12,400	-	+0.1%	-	-
04/21	988	989	978	980	-0.81%	23,000	-	+0.31%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 6月期	446 44,550 4/27	134 13,410 2/2 13,400 2/1	1,903,500 19,035 2/16	-	-	73億2252万 6/30
2011年 6月期	294 29,400 7/5	160 16,000 3/17 16,000 3/16	98,700 987 12/27	77億4396万	42億1440万	57億6846万 6/30
2012年 6月期	221 22,100 7/8	170 17,000 11/28 17,000 11/24	73,500 735 1/26	58億2114万	44億7780万	53億4702万 6/29
2013年 6月期	375 37,500 5/13	164 16,380 11/9	585,000 5,850 2/28	98億7750万	43億1449万	64億62万 6/28
2014年 6月期	405 40,500 11/20	239 5/21 5/20 他2件	671,500 6,715 11/20	106億6770万	62億9526万	75億8592万 6/30
2015年 6月期	668 6/19	260 10/17	7,144,500 5/27	175億9512万	68億4840万	153億5622万 6/30
2016年 6月期	690 7/29	315 2/12	2,807,200 12/16	181億7460万	82億9710万	121億4274万 6/30
2017年 6月期	789 6/9 6/8	411 7/8	712,400 6/5	207億8226万	108億2574万	181億9264万 6/30
2018年 6月期	932 10/2	473 3/26	4,174,500 10/2	245億4888万	124億5882万	193億9503万 6/29
2019年 6月期	1,180 10/24	591 1/4	2,392,800 10/22	310億8120万	155億6694万	233億6158万 6/28
2020年 6月期	956 7/30	398 3/23	617,900 8/8	251億8104万	104億8332万	216億4354万 6/30
2021年 6月期	918 8/6	613 6/30	621,800 8/6	241億8012万	161億4642万	162億2089万 6/30
2022年 6月期	883 6/17 6/16	490 1/27	983,500 6/16	232億5822万	129億660万	206億3227万 6/30
2023年 6月期	924 9/1 8/31	675 3/16	1,146,600 8/4	243億3816万	177億7950万	201億3044万 6/30
2024年 6月期	1,304 2/13	740 7/10	2,483,100 8/3	343億4736万	194億9160万	282億7625万 6/28
2025年 6月期	1,278 1/7	820 8/5	420,600 1/7	336億6252万	215億9880万	291億6636万 6/30
2026年 6月期	1,136 8/6	904 5/20	590,600 5/11	299億2224万	-	244億2972万 6/30
最新	1,427 2026/9/15		91,600	375億8718万

インテリジェントウェイブ（4847）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート