日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/30	1,051	1,075	1,049	1,070	+1.23%	42,300	281億8380万	+5.42%
04/28	1,037	1,060	1,037	1,057	+2.22%	40,900	278億4138万	+4.14%
04/25	1,028	1,036	1,018	1,034	+1.67%	42,600	272億3556万	+1.87%
04/24	1,010	1,027	1,004	1,017	+0.69%	48,500	267億8778万	+0.1%
04/23	1,010	1,015	997	1,010	+1%	40,100	266億340万	-0.79%
04/22	1,002	1,012	996	1,000	-0.7%	35,300	263億4000万	-1.96%
04/21	1,003	1,009	997	1,007	+0.2%	24,700	265億2438万	-1.47%
04/18	1,001	1,013	997	1,005	+0.3%	49,300	264億7170万	-1.76%
04/17	992	1,002	990	1,002	+0.5%	22,800	263億9268万	-2.15%
04/16	1,000	1,008	987	997	+0.1%	14,200	262億6098万	-2.83%
04/15	1,001	1,012	991	996	+0.3%	17,000	262億3464万	-3.02%
04/14	997	1,002	990	993	-0.1%	22,300	261億5562万	-3.5%
04/11	958	994	940	994	+2.16%	57,400	261億8196万	-3.68%
04/10	1,002	1,002	972	973	+4.4%	44,900	256億2882万	-5.99%
04/09	942	945	911	932	-2.61%	67,500	245億4888万	-10.21%
04/08	921	974	921	957	+9.25%	55,200	252億738万	-8.25%
04/07	882	908	873	876	-10.34%	129,800	230億7384万	-16.41%
04/04	999	1,008	949	977	-4.31%	123,000	257億3418万	-7.39%
04/03	1,000	1,034	1,000	1,021	-2.48%	55,300	268億9314万	-3.59%
04/02	1,065	1,065	1,041	1,047	-1.13%	35,000	275億7798万	-1.13%
04/01	1,060	1,069	1,054	1,059	+0.09%	25,300	278億9406万	-0.09%
03/31	1,068	1,080	1,044	1,058	-2.58%	45,000	278億6772万	-0.19%
03/28	1,097	1,097	1,082	1,086	-1.09%	25,100	286億524万	+2.36%
03/27	1,093	1,104	1,087	1,098	0%	47,400	289億2132万	+3.39%
03/26	1,094	1,101	1,072	1,098	+2.62%	116,200	289億2132万	+3.29%
03/25	1,069	1,075	1,055	1,070	+0.85%	39,500	281億8380万	+0.56%
03/24	1,056	1,061	1,045	1,061	-0.56%	37,100	279億4674万	-0.47%
03/21	1,068	1,069	1,060	1,067	+0.09%	22,400	281億478万	-0.09%
03/19	1,066	1,069	1,057	1,066	+1.04%	20,100	280億7844万	-0.37%
03/18	1,048	1,069	1,048	1,055	+0.86%	37,700	277億8870万	-1.49%
03/17	1,040	1,050	1,031	1,046	+0.58%	31,500	275億5164万	-2.43%
03/14	1,032	1,041	1,031	1,040	-0.1%	15,500	273億9360万	-2.99%
03/13	1,049	1,049	1,040	1,041	+0.48%	20,300	274億1994万	-3.25%
03/12	1,037	1,044	1,027	1,036	-0.38%	19,200	272億8824万	-3.81%
03/11	1,030	1,040	1,000	1,040	0%	78,000	273億9360万	-3.61%
03/10	1,067	1,070	1,040	1,040	-1.89%	39,100	273億9360万	-3.7%
03/07	1,053	1,073	1,053	1,060	-0.56%	31,100	279億2040万	-1.94%
03/06	1,074	1,075	1,060	1,066	+0.19%	25,900	280億7844万	-1.57%
03/05	1,054	1,074	1,053	1,064	+0.57%	18,500	280億2576万	-1.85%
03/04	1,067	1,075	1,051	1,058	-0.84%	44,300	278億6772万	-2.49%
03/03	1,067	1,078	1,059	1,067	+0.47%	41,700	281億478万	-1.84%
02/28	1,055	1,063	1,045	1,062	+0.28%	49,000	279億7308万	-2.3%
02/27	1,063	1,082	1,052	1,059	+1.83%	75,700	278億9406万	-2.75%
02/26	1,055	1,055	1,035	1,040	-1.61%	46,500	273億9360万	-4.59%
02/25	1,051	1,067	1,051	1,057	-0.94%	34,800	278億4138万	-3.29%
02/21	1,080	1,080	1,063	1,067	-1.2%	36,600	281億478万	-2.47%
02/20	1,110	1,110	1,075	1,080	-3.49%	46,500	284億4720万	-1.28%
02/19	1,122	1,125	1,113	1,119	-0.09%	29,700	294億7446万	+2.29%
02/18	1,111	1,128	1,111	1,120	+0.18%	48,800	295億80万	+2.47%
02/17	1,116	1,129	1,108	1,118	+0.54%	86,800	294億4812万	+2.29%
02/14	1,124	1,131	1,106	1,112	-1.16%	49,500	292億9008万	+1.65%
02/13	1,129	1,143	1,119	1,125	+0.72%	99,800	296億3250万	+2.46%
02/12	1,118	1,119	1,092	1,117	+2.2%	67,300	294億2178万	+1.36%
02/10	1,085	1,115	1,085	1,093	+1.2%	69,900	287億8962万	-1.09%
02/07	12:00 2025年6月期第2四半期(中間期)決算説明会資料
02/07	1,050	1,088	1,050	1,080	+2.76%	93,800	284億4720万	-2.44%
02/06	1,060	1,061	1,015	1,051	-6.08%	288,300	276億8334万	-5.14%
02/05	15:30 剰余金の配当(中間配当)に関するお知らせ
02/05	15:30 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
02/05	1,098	1,124	1,070	1,119	+3.42%	181,500	294億7446万	+0.9%
02/04	1,088	1,103	1,080	1,082	+1.31%	57,500	284億9988万	-2.35%
02/03	1,085	1,085	1,066	1,068	-0.19%	65,400	281億3112万	-3.7%
01/31	1,076	1,082	1,068	1,070	-0.83%	73,200	281億8380万	-3.6%
01/30	1,090	1,104	1,067	1,079	-1.46%	260,400	284億2086万	-2.97%
01/29	1,095	1,105	1,088	1,095	-0.45%	44,000	288億4230万	-1.62%
01/28	1,080	1,105	1,080	1,100	+1.29%	45,300	289億7400万	-1.35%
01/27	1,112	1,112	1,081	1,086	-1.9%	62,300	286億524万	-2.69%
01/24	1,086	1,108	1,084	1,107	+2.41%	55,600	291億5838万	-0.98%
01/23	1,090	1,097	1,077	1,081	-1.01%	54,300	284億7354万	-3.22%
01/22	1,098	1,103	1,090	1,092	-0.18%	38,900	287億6328万	-2.24%
01/21	1,111	1,111	1,086	1,094	-1.17%	47,000	288億1596万	-2.06%
01/20	1,090	1,108	1,070	1,107	+2.69%	70,800	291億5838万	-0.81%
01/17	1,067	1,083	1,065	1,078	+1.22%	60,900	283億9452万	-3.32%
01/16	1,089	1,089	1,061	1,065	-1.84%	100,700	280億5210万	-4.48%
01/15	1,114	1,121	1,073	1,085	-1.36%	122,400	285億7890万	-2.69%
01/14	1,108	1,118	1,093	1,100	-2.57%	97,400	289億7400万	-1.35%
01/10	1,140	1,149	1,123	1,129	-1.48%	94,700	297億3786万	+1.26%
01/09	1,145	1,159	1,132	1,146	-3.62%	214,000	301億8564万	+2.96%
01/08	1,240	1,241	1,185	1,189	-4.5%	239,500	313億1826万	+7.02%
01/07	1,245	1,278	1,215	1,245	+5.15%	420,600	327億9330万	+12.47%
01/06	1,226	1,228	1,176	1,184	+3.86%	266,500	311億8656万	+7.54%
2024
12/30	1,104	1,140	1,088	1,140	+3.26%	111,500	300億2760万	+3.83%
12/27	1,089	1,106	1,085	1,104	+1.85%	61,700	290億7936万	+0.64%
12/26	1,082	1,089	1,081	1,084	-0.55%	42,400	285億5256万	-1.09%
12/25	1,101	1,110	1,079	1,090	-1.09%	50,700	287億1060万	-0.46%
12/24	1,100	1,104	1,087	1,102	-0.27%	40,700	290億2668万	+0.64%
12/23	1,105	1,108	1,091	1,105	0%	41,200	291億570万	+0.82%
12/20	1,122	1,122	1,086	1,105	-1.52%	58,500	291億570万	+1.01%
12/19	1,104	1,130	1,090	1,122	-0.97%	87,800	295億5348万	+2.75%
12/18	1,143	1,154	1,123	1,133	+1.16%	73,600	298億4322万	+4.04%
12/17	1,142	1,152	1,115	1,120	-1.15%	55,400	295億80万	+3.23%
12/16	1,154	1,169	1,130	1,133	+3%	138,600	298億4322万	+4.91%
12/13	1,072	1,100	1,071	1,100	+1.38%	39,300	289億7400万	+2.42%
12/12	1,088	1,113	1,085	1,085	-0.28%	65,200	285億7890万	+1.5%
12/11	1,066	1,088	1,053	1,088	+2.26%	81,100	286億5792万	+2.35%
12/10	1,069	1,074	1,060	1,064	-0.84%	94,100	280億2576万	+0.76%
12/09	1,071	1,075	1,063	1,073	-0.65%	72,900	282億6282万	+2.29%
12/06	1,073	1,090	1,064	1,080	+0.93%	58,700	284億4720万	+3.75%
12/05	1,073	1,102	1,070	1,070	-0.65%	58,700	281億8380万	+3.48%
12/04	1,090	1,094	1,072	1,077	-2%	53,300	283億6818万	+4.97%
12/03	1,098	1,104	1,086	1,099	+0.09%	42,000	289億4766万	+7.96%
12/02	1,089	1,099	1,083	1,098	+0.73%	32,600	289億2132万	+8.93%
11/29	1,081	1,095	1,081	1,090	+0.83%	30,500	287億1060万	+9.22%

4847 インテリジェントウェイブ

IR情報

2024/11/29～2025/04/30

IR情報＆株価推移

開示資料

決算

株式

チャート