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
03/06	1,014	1,028	1,006	1,023	+0.59%	48,600	269億4582万	+5.03%
03/05	1,006	1,024	1,005	1,017	+3.25%	76,400	267億8778万	+4.63%
03/04	970	997	963	985	+0.51%	166,200	259億4490万	+1.55%
03/03	999	1,009	980	980	-1.71%	60,000	258億1320万	+1.14%
03/02	991	1,005	978	997	-1.29%	282,000	262億6098万	+2.89%
02/27	997	1,024	993	1,010	+2.02%	92,500	266億340万	+4.34%
02/26	972	990	972	990	+1.96%	50,400	260億7660万	+2.38%
02/25	970	976	967	971	+0.41%	52,800	255億7614万	+0.52%
02/24	966	978	960	967	-0.41%	77,700	254億7078万	0%
02/20	964	971	957	971	+0.41%	32,900	255億7614万	+0.31%
02/19	961	969	955	967	+0.52%	37,900	254億7078万	-0.31%
02/18	965	965	958	962	+0.52%	21,000	253億3908万	-0.82%
02/17	973	973	955	957	-1.54%	37,200	252億738万	-1.44%
02/16	960	972	959	972	+1.36%	45,800	256億248万	0%
02/13	981	981	957	959	-2.24%	70,500	252億6006万	-1.34%
02/12	990	990	971	981	-1.11%	62,900	258億3954万	+0.93%
02/10	971	993	971	992	+1.95%	70,800	261億2928万	+2.16%
02/09	979	981	966	973	+0.83%	50,800	256億2882万	+0.41%
02/06	13:15 2026年6月期第2四半期決算説明会資料
02/06	957	969	952	965	+0.52%	68,800	254億1810万	-0.41%
02/05	950	972	949	960	+2.13%	234,400	252億8640万	-0.83%
02/04	15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
02/04	15:30 剰余金の配当(中間配当)に関するお知らせ
02/04	952	959	940	940	-2.19%	109,900	247億5960万	-2.89%
02/03	958	961	951	961	+1.05%	47,800	253億1274万	-0.83%
02/02	960	960	949	951	0%	53,800	250億4934万	-1.86%
01/30	953	955	947	951	-0.21%	40,000	250億4934万	-1.96%
01/29	961	961	946	953	-0.83%	55,500	251億202万	-1.65%
01/28	970	970	958	961	-1.03%	40,700	253億1274万	-0.83%
01/27	971	972	963	971	+0.52%	51,900	255億7614万	+0.21%
01/26	975	978	965	966	-1.73%	32,800	254億4444万	-0.21%
01/23	982	988	977	983	+0.82%	28,600	258億9222万	+1.65%
01/22	975	980	969	975	+0.62%	55,200	256億8150万	+0.83%
01/21	964	970	958	969	-0.92%	51,200	255億2346万	+0.31%
01/20	992	992	972	978	-1.11%	48,300	257億6052万	+1.35%
01/19	1,001	1,001	986	989	-1.1%	35,400	260億5026万	+2.59%
01/16	1,008	1,009	993	1,000	-0.5%	57,800	263億4000万	+3.84%
01/15	974	1,005	974	1,005	+2.97%	79,800	264億7170万	+4.58%
01/14	977	981	975	976	0%	43,400	257億784万	+1.77%
01/13	994	994	967	976	-0.81%	120,800	257億784万	+1.77%
01/09	980	986	975	984	+0.82%	63,300	259億1856万	+2.82%
01/08	975	982	972	976	+0.83%	128,300	257億784万	+2.09%
01/07	957	972	955	968	+1.47%	144,000	254億9712万	+1.36%
01/06	955	959	952	954	+0.32%	35,800	251億2836万	-0.1%
01/05	955	962	947	951	-0.63%	114,000	250億4934万	-0.42%
2025
12/30	949	958	947	957	+0.84%	62,000	252億738万	+0.21%
12/29	951	956	944	949	-1.45%	91,100	249億9666万	-0.63%
12/26	958	966	957	963	+0.31%	123,900	253億6542万	+0.84%
12/25	967	968	960	960	-0.83%	62,100	252億8640万	+0.63%
12/24	960	970	958	968	+1.36%	89,700	254億9712万	+1.57%
12/23	942	959	942	955	+1.17%	104,100	251億5470万	+0.32%
12/22	950	953	940	944	-0.21%	271,300	248億6496万	-0.84%
12/19	944	955	943	946	-0.42%	250,600	249億1764万	-0.73%
12/18	947	951	943	950	+0.32%	31,300	250億2300万	-0.42%
12/17	955	955	945	947	-0.84%	57,700	249億4398万	-0.94%
12/16	961	964	953	955	-1.34%	26,000	251億5470万	-0.1%
12/15	952	968	952	968	+1.47%	47,600	254億9712万	+1.15%
12/12	952	960	952	954	+0.21%	27,400	251億2836万	-0.31%
12/11	957	958	943	952	-0.52%	82,700	250億7568万	-0.63%
12/10	956	961	954	957	+0.31%	36,600	252億738万	-0.42%
12/09	962	964	950	954	-0.83%	26,200	251億2836万	-1.14%
12/08	954	963	952	962	+0.94%	38,500	253億3908万	-0.62%
12/05	953	958	950	953	-0.83%	33,800	251億202万	-1.85%
12/04	946	961	946	961	+2.02%	36,500	253億1274万	-1.33%
12/03	950	950	941	942	-0.63%	54,700	248億1228万	-3.58%
12/02	958	958	948	948	-0.94%	67,800	249億7032万	-3.46%
12/01	973	973	946	957	-1.75%	92,500	252億738万	-2.94%
11/28	956	975	953	974	+2.1%	65,800	256億5516万	-1.72%
11/27	954	957	949	954	+0.21%	37,600	251億2836万	-4.02%
11/26	951	957	950	952	+0.11%	46,200	250億7568万	-4.61%
11/25	948	954	941	951	+0.74%	45,300	250億4934万	-5%
11/21	937	947	935	944	+0.32%	30,200	248億6496万	-5.98%
11/20	943	952	937	941	+0.64%	108,200	247億8594万	-6.55%
11/19	937	949	934	935	-0.11%	97,200	246億2790万	-7.52%
11/18	958	958	933	936	-2.6%	120,400	246億5424万	-7.69%
11/17	972	972	954	961	-1.03%	66,800	253億1274万	-5.69%
11/14	973	982	966	971	-1.02%	88,200	255億7614万	-4.99%
11/13	981	985	973	981	+0.2%	58,400	258億3954万	-4.29%
11/12	971	986	970	979	+0.93%	91,600	257億8686万	-4.77%
11/11	969	977	963	970	-0.1%	101,700	255億4980万	-5.92%
11/10	963	971	959	971	+0.21%	77,600	255億7614万	-6%
11/07	14:15 2026年6月期第1四半期決算説明会資料
11/07	960	969	952	969	+0.21%	137,400	255億2346万	-6.38%
11/06	965	980	951	967	-7.02%	380,900	254億7078万	-6.75%
11/05	15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結)
11/05	1,046	1,047	1,022	1,040	-0.57%	121,900	273億9360万	-0.1%
11/04	1,041	1,054	1,040	1,046	+0.97%	54,200	275億5164万	+0.29%
10/31	1,040	1,042	1,031	1,036	+0.19%	36,900	272億8824万	-0.86%
10/30	1,022	1,034	1,014	1,034	+1.17%	40,400	272億3556万	-1.24%
10/29	1,043	1,043	1,014	1,022	-1.92%	75,100	269億1948万	-2.67%
10/28	1,060	1,064	1,041	1,042	-2.07%	40,000	274億4628万	-1.04%
10/27	1,059	1,066	1,057	1,064	+0.66%	33,700	280億2576万	+0.76%
10/24	1,077	1,077	1,057	1,057	-1.12%	61,200	278億4138万	0%
10/23	1,056	1,070	1,049	1,069	+0.66%	50,600	281億5746万	+1.04%
10/22	1,042	1,062	1,038	1,062	+2.12%	74,800	279億7308万	+0.28%
10/21	1,039	1,044	1,033	1,040	+0.19%	37,100	273億9360万	-1.79%
10/20	1,037	1,040	1,026	1,038	+1.76%	39,200	273億4092万	-2.17%
10/17	1,022	1,024	1,014	1,020	-0.97%	55,500	268億6680万	-4.05%
10/16	1,035	1,037	1,026	1,030	-0.29%	38,000	271億3020万	-3.29%
10/15	1,021	1,035	1,021	1,033	+1.18%	21,000	272億922万	-3.19%
10/14	1,010	1,029	1,007	1,021	-1.83%	74,900	268億9314万	-4.4%
10/10	1,048	1,048	1,038	1,040	-0.76%	22,900	273億9360万	-2.8%
10/09	1,046	1,051	1,039	1,048	+0.19%	42,300	276億432万	-2.15%
10/08	1,045	1,054	1,042	1,046	-0.38%	42,100	275億5164万	-2.33%
10/07	1,055	1,057	1,044	1,050	-0.28%	42,200	276億5700万	-2.05%

4847 インテリジェントウェイブ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート