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
09/14	1,385	1,414	1,376	1,408	+2.18%	71,600	370億8672万	+5.39%
09/11	1,370	1,396	1,362	1,378	-0.93%	37,100	362億9652万	+3.69%
09/10	1,365	1,403	1,357	1,391	+2.43%	84,900	366億3894万	+5.06%
09/09	1,378	1,378	1,345	1,358	-1.45%	84,900	357億6972万	+3.74%
09/08	1,374	1,406	1,374	1,378	+0.36%	96,200	362億9652万	+6.41%
09/07	1,364	1,380	1,342	1,373	+1.33%	62,500	361億6482万	+7.35%
09/04	1,356	1,368	1,345	1,355	+1.35%	67,900	356億9070万	+7.2%
09/03	1,340	1,360	1,320	1,337	-0.96%	98,000	352億1658万	+6.87%
09/02	1,379	1,384	1,344	1,350	-2.46%	96,700	355億5900万	+9.05%
09/01	1,388	1,389	1,367	1,384	-0.14%	36,000	364億5456万	+13.07%
08/31	1,385	1,391	1,372	1,386	-0.86%	50,800	365億724万	+14.64%
08/28	1,359	1,400	1,358	1,398	+3.25%	120,500	368億2332万	+17.09%
08/27	1,341	1,373	1,341	1,354	+0.3%	58,400	356億6436万	+14.94%
08/26	1,325	1,355	1,324	1,350	+1.5%	89,700	355億5900万	+16.08%
08/25	1,333	1,350	1,322	1,330	+1.14%	98,300	350億3220万	+15.85%
08/24	1,321	1,335	1,307	1,315	-0.3%	46,500	346億3710万	+16.17%
08/21	1,310	1,335	1,307	1,319	+0.53%	121,700	347億4246万	+17.98%
08/20	1,288	1,313	1,287	1,312	+2.42%	127,800	345億5808万	+18.84%
08/19	1,294	1,298	1,266	1,281	-1%	110,500	337億4154万	+17.52%
08/18	1,282	1,306	1,278	1,294	+1.49%	142,700	340億8396万	+20.15%
08/17	1,282	1,298	1,256	1,275	-0.47%	135,400	335億8350万	+19.94%
08/14	1,261	1,299	1,261	1,281	+0.63%	128,900	337億4154万	+21.88%
08/13	1,279	1,300	1,251	1,273	+1.03%	169,200	335億3082万	+22.76%
08/12	1,230	1,276	1,221	1,260	+0.48%	411,300	331億8840万	+23.05%
08/10	1,235	1,261	1,210	1,254	+1.46%	328,300	330億3036万	+23.91%
08/07	17:15 2026年6月期第3四半期決算説明会資料
08/07	1,279	1,324	1,205	1,236	-2.45%	1,808,800	325億5624万	+23.6%
08/06	970	1,282	963	1,267	+26.7%	1,443,800	333億7278万	+28.11%
08/05	15:30 剰余金の配当に関するお知らせ
08/05	15:30 2026年6月期決算短信〔日本基準〕(非連結)
08/05	1,010	1,014	996	1,000	-0.3%	175,900	263億4000万	+2.46%
08/04	1,000	1,010	1,000	1,003	+0.6%	44,000	264億1902万	+3.08%
08/03	998	1,008	988	997	-0.3%	46,800	262億6098万	+2.78%
07/31	1,007	1,013	997	1,000	-0.7%	55,200	263億4000万	+3.31%
07/30	1,012	1,012	1,000	1,007	-0.59%	33,100	265億2438万	+4.35%
07/29	1,012	1,020	998	1,013	+0.4%	53,600	266億8242万	+5.3%
07/28	1,008	1,015	1,001	1,009	0%	21,500	265億7706万	+5.32%
07/27	1,001	1,015	1,000	1,009	+0.6%	41,800	265億7706万	+5.65%
07/24	1,003	1,014	990	1,003	-0.99%	80,000	264億1902万	+5.36%
07/23	998	1,015	977	1,013	+3.79%	119,700	266億8242万	+6.63%
07/22	963	988	962	976	+1.46%	49,300	257億784万	+3.06%
07/21	960	969	958	962	+1.05%	37,700	253億3908万	+1.8%
07/17	960	967	950	952	-0.83%	38,900	250億7568万	+0.85%
07/16	965	970	960	960	-0.31%	21,700	252億8640万	+1.8%
07/15	968	968	956	963	-0.1%	24,200	253億6542万	+2.23%
07/14	959	968	957	964	+0.84%	19,000	253億9176万	+2.55%
07/13	960	965	953	956	+0.21%	30,600	251億8104万	+1.92%
07/10	951	964	948	954	+0.21%	35,500	251億2836万	+1.81%
07/09	951	955	949	952	+0.32%	15,600	250億7568万	+1.6%
07/08	954	954	946	949	+0.21%	24,500	249億9666万	+1.39%
07/07	960	962	947	947	-0.42%	37,300	249億4398万	+1.28%
07/06	963	970	949	951	-1.65%	30,400	250億4934万	+1.82%
07/03	956	970	953	967	+1.79%	85,600	254億7078万	+3.53%
07/02	937	959	937	950	+1.82%	108,900	250億2300万	+1.82%
07/01	931	939	928	933	0%	29,900	245億7522万	+0.11%
06/30	930	944	918	933	+0.54%	99,500	245億7522万	+0.11%
06/29	923	930	920	928	-1.38%	58,000	244億4352万	-0.43%
06/26	930	941	928	941	+0.64%	93,100	247億8594万	+0.97%
06/25	935	935	927	935	+0.97%	21,200	246億2790万	+0.32%
06/24	925	933	925	926	+0.11%	30,100	243億9084万	-0.54%
06/23	932	932	924	925	-0.96%	67,400	243億6450万	-0.54%
06/22	935	942	931	934	+0.32%	29,400	246億156万	+0.43%
06/19	938	942	929	931	-0.75%	51,400	245億2254万	+0.11%
06/18	13:30 株式会社シェアードリサーチによるアナリストレポート公開のお知らせ
06/18	944	944	932	938	-0.11%	57,200	247億692万	+0.86%
06/17	930	946	929	939	+1.4%	52,700	247億3326万	+0.97%
06/16	936	938	925	926	-1.28%	38,600	243億9084万	-0.96%
06/15	940	947	936	938	-0.21%	30,000	247億692万	-0.42%
06/12	938	940	928	940	+2.29%	38,200	247億5960万	-0.74%
06/11	917	923	915	919	-0.33%	31,600	242億646万	-3.16%
06/10	920	929	917	922	-0.11%	28,100	242億8548万	-3.15%
06/09	924	930	920	923	0%	40,000	243億1182万	-3.15%
06/08	938	941	920	923	-2.53%	78,000	243億1182万	-3.45%
06/05	944	954	940	947	+1.28%	51,200	249億4398万	-1.15%
06/04	933	943	920	935	+0.65%	88,500	246億2790万	-2.6%
06/03	930	935	925	929	0%	95,900	244億6986万	-3.43%
06/02	942	943	924	929	-1.28%	32,200	244億6986万	-3.63%
06/01	943	944	937	941	+0.32%	13,900	247億8594万	-2.59%
05/29	939	950	937	938	+0.11%	55,400	247億692万	-3%
05/28	932	940	925	937	+0.75%	61,900	246億8058万	-3.3%
05/27	929	934	924	930	+0.32%	26,600	244億9620万	-4.22%
05/26	933	933	927	927	0%	13,400	244億1718万	-4.73%
05/25	943	943	927	927	-1.28%	42,200	244億1718万	-4.92%
05/22	917	939	915	939	+2.51%	79,900	247億3326万	-3.89%
05/21	909	918	905	916	+0.88%	22,600	241億2744万	-6.34%
05/20	921	921	904	908	-1.3%	90,000	239億1672万	-7.44%
05/19	931	933	918	920	-1.08%	86,000	242億3280万	-6.41%
05/18	925	938	923	930	+0.87%	107,800	244億9620万	-5.68%
05/15	11:30 2026年6月期第3四半期決算説明会資料
05/15	941	941	919	922	-1.71%	160,500	242億8548万	-6.77%
05/14	933	949	915	938	-13.15%	446,800	247億692万	-5.35%
05/13	15:30 通期業績予想の修正に関するお知らせ
05/13	15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/13	1,095	1,098	1,070	1,080	-1.37%	194,000	284億4720万	+8.76%
05/12	1,064	1,101	1,061	1,095	+3.3%	172,500	288億4230万	+10.72%
05/11	1,099	1,099	1,000	1,060	+6.53%	590,600	279億2040万	+7.72%
05/08	975	997	975	995	+1.74%	33,900	262億830万	+1.63%
05/07	975	988	970	978	+0.82%	36,300	257億6052万	+0.1%
05/01	976	977	968	970	-0.61%	19,200	255億4980万	-0.72%
04/30	983	985	975	976	-0.91%	18,600	257億784万	-0.1%
04/28	984	992	984	985	-0.3%	20,900	259億4490万	+0.82%
04/27	986	994	979	988	+0.71%	26,700	260億2392万	+1.13%
04/24	987	989	978	981	-0.51%	24,000	258億3954万	+0.62%
04/23	980	989	975	986	+0.92%	29,800	259億7124万	+1.13%
04/22	979	988	975	977	-0.31%	12,400	257億3418万	+0.1%
04/21	988	989	978	980	-0.81%	23,000	258億1320万	+0.31%
04/20	989	992	981	988	-0.1%	30,200	260億2392万	+1.13%

インテリジェントウェイブ（4847）のIR情報・決算資料

2026/04/20～2026/09/14

IR情報＆株価推移

開示資料

決算

株式

チャート