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
11/09	2,573	2,632	2,573	2,615	+3.65%	74,900	-	-4.28%	-	-
11/06	2,542	2,625	2,504	2,523	-5.36%	257,300	-	-8.09%	-	-
11/05	2,631	2,722	2,631	2,666	+1.45%	95,300	-	-3.41%	-	-
11/04	2,641	2,660	2,559	2,628	+0.23%	245,700	-	-5.09%	-	-
11/02	2,624	2,649	2,619	2,622	-0.83%	64,800	-	-5.72%	-	-
10/30	2,688	2,701	2,597	2,644	-1.71%	192,600	-	-5.4%	-	-
10/29	2,744	2,750	2,687	2,690	-1.97%	78,300	-	-4.2%	-	-
10/28	2,728	2,767	2,726	2,744	+0.4%	58,500	-	-2.7%	-	-
10/27	2,765	2,783	2,729	2,733	-0.62%	92,000	-	-3.46%	-	-
10/26	2,764	2,774	2,726	2,750	-0.07%	83,900	-	-3.2%	-	-
10/23	2,790	2,790	2,728	2,752	-0.51%	76,000	-	-3.37%	-	-
10/22	2,838	2,850	2,759	2,766	-1.6%	72,400	-	-3.19%	-	-
10/21	2,828	2,832	2,786	2,811	-0.25%	52,500	-	-1.88%	-	-
10/20	2,820	2,845	2,804	2,818	+0.61%	87,000	-	-1.88%	-	-
10/19	2,781	2,813	2,773	2,801	+0.72%	49,400	-	-2.68%	-	-
10/16	2,728	2,788	2,704	2,781	+2.89%	61,100	-	-3.67%	-	-
10/15	2,750	2,800	2,691	2,703	-3.22%	109,000	-	-6.73%	-	-
10/14	2,759	2,815	2,706	2,793	+1.23%	90,900	-	-4.05%	-	-
10/13	2,814	2,833	2,759	2,759	-1.04%	92,500	-	-5.45%	-	-
10/09	2,726	2,793	2,726	2,788	+2.27%	78,700	-	-4.65%	-	-
10/08	2,795	2,801	2,726	2,726	-2.64%	96,100	-	-7.03%	-	-
10/07	2,766	2,831	2,766	2,800	+1.74%	81,800	-	-4.79%	-	-
10/06	2,835	2,877	2,741	2,752	-2.06%	112,600	-	-6.68%	-	-
10/05	2,840	2,876	2,795	2,810	-0.85%	91,100	-	-4.97%	-	-
10/02	2,887	2,906	2,834	2,834	-3.51%	117,200	-	-4.39%	-	-
10/01	2,868	2,937	2,868	2,937	+1.94%	95,400	-	-1.28%	-	-
09/30	2,892	2,925	2,808	2,881	-0.45%	137,800	-	-3.39%	-	-
09/29	2,930	2,950	2,890	2,894	-1.66%	238,300	-	-3.31%	-	-
09/28	2,957	2,957	2,935	2,943	-0.47%	71,900	-	-1.97%	-	-
09/25	3,005	3,005	2,937	2,957	-0.77%	68,000	-	-1.63%	-	-
09/24	3,025	3,045	2,924	2,980	-0.6%	123,600	-	-0.9%	-	-
09/18	3,010	3,045	2,992	2,998	-0.4%	55,700	-	-0.43%	-	-
09/17	3,015	3,045	2,991	3,010	+1.07%	29,800	-	-0.1%	-	-
09/16	2,950	3,030	2,950	2,978	+1.29%	78,000	-	-1.26%	-	-
09/15	2,974	2,992	2,920	2,940	-0.81%	85,000	-	-2.52%	-	-
09/14	2,930	3,010	2,929	2,964	+0.2%	57,000	-	-1.59%	-	-
09/11	2,950	2,982	2,935	2,958	-1.2%	59,200	-	-1.6%	-	-
09/10	2,961	3,010	2,929	2,994	+0.77%	46,900	-	-0.27%	-	-
09/09	3,015	3,020	2,965	2,971	-2.11%	77,300	-	-0.97%	-	-
09/08	3,005	3,085	2,986	3,035	-0.16%	59,500	-	+1.27%	-	-
09/07	3,015	3,070	2,992	3,040	-0.16%	40,000	-	+1.6%	-	-
09/04	2,958	3,050	2,941	3,045	+3.22%	77,700	-	+1.91%	-	-
09/03	2,953	2,971	2,925	2,950	+1.51%	61,800	-	-1.17%	-	-
09/02	2,986	2,998	2,901	2,906	-2.97%	149,900	-	-2.55%	-	-
09/01	2,965	3,100	2,949	2,995	+1.29%	80,900	-	+0.54%	-	-
08/31	2,962	2,973	2,891	2,957	-1.1%	505,700	-	-0.44%	-	-
08/28	2,953	3,020	2,940	2,990	+1.29%	101,800	-	+0.98%	-	-
08/27	3,000	3,045	2,939	2,952	-1.17%	102,600	-	-0.07%	-	-
08/26	3,105	3,145	2,987	2,987	-4.11%	163,300	-	+1.32%	-	-
08/25	3,085	3,160	3,075	3,115	+0.32%	289,700	-	+5.88%	-	-
08/24	3,195	3,245	3,075	3,105	-1.9%	98,900	-	+6.05%	-	-
08/21	3,080	3,185	3,080	3,165	+1.61%	61,700	-	+8.5%	-	-
08/20	2,996	3,135	2,974	3,115	+1.96%	99,300	-	+7.12%	-	-
08/19	2,999	3,065	2,930	3,055	+2.55%	62,700	-	+5.31%	-	-
08/18	3,080	3,115	2,975	2,979	-3.28%	90,300	-	+2.83%	-	-
08/17	3,060	3,135	2,969	3,080	+1.65%	213,900	-	+6.43%	-	-
08/14	3,110	3,165	2,985	3,030	-1.78%	297,400	-	+5.06%	-	-
08/13	3,000	3,095	2,929	3,085	+3.35%	227,200	-	+7.27%	-	-
08/12	2,898	2,985	2,872	2,985	+4.81%	181,500	-	+4.08%	-	-
08/10	2,837	2,870	2,808	2,848	+1.53%	52,300	-	-0.56%	-	-
08/07	2,848	2,870	2,780	2,805	-2.09%	57,800	-	-2.09%	-	-
08/06	2,902	2,997	2,831	2,865	-2.25%	77,900	-	-0.03%	-	-
08/05	2,949	2,976	2,912	2,931	+1.1%	67,000	-	+2.34%	-	-
08/04	2,910	2,967	2,899	2,899	-0.75%	39,300	-	+1.47%	-	-
08/03	2,931	2,943	2,877	2,921	-0.34%	66,700	-	+2.38%	-	-
07/31	2,966	2,989	2,898	2,931	-1.18%	41,800	-	+2.91%	-	-
07/30	2,857	2,986	2,843	2,966	+2.63%	79,300	-	+4.29%	-	-
07/29	2,880	2,923	2,838	2,890	+2.12%	90,900	-	+1.72%	-	-
07/28	2,780	2,876	2,768	2,830	+2.24%	130,000	-	-0.39%	-	-
07/27	2,725	2,788	2,686	2,768	+1.58%	163,200	-	-2.67%	-	-
07/24	2,777	2,806	2,725	2,725	-3.61%	120,500	-	-4.32%	-	-
07/23	2,800	2,835	2,755	2,827	+1.25%	48,700	-	-1.05%	-	-
07/22	2,750	2,854	2,750	2,792	-1.41%	84,000	-	-2.45%	-	-
07/21	2,771	2,843	2,730	2,832	+2.2%	133,600	-	-1.26%	-	-
07/17	2,850	2,870	2,723	2,771	-2.15%	151,800	-	-3.58%	-	-
07/16	2,921	2,930	2,813	2,832	-3.38%	79,500	-	-1.73%	-	-
07/15	2,957	2,974	2,883	2,931	-0.88%	68,100	-	+1.49%	-	-
07/14	2,920	2,999	2,871	2,957	+0.07%	99,000	-	+2.04%	-	-
07/13	2,870	2,955	2,870	2,955	+2.46%	58,400	-	+1.44%	-	-
07/10	2,828	2,903	2,818	2,884	+1.98%	51,200	-	-1.5%	-	-
07/09	2,835	2,868	2,797	2,828	-0.25%	48,300	-	-4.07%	-	-
07/08	2,783	2,898	2,783	2,835	-1.6%	79,300	-	-4.48%	-	-
07/07	2,944	2,982	2,843	2,881	-0.45%	105,700	-	-3.61%	-	-
07/06	2,874	2,927	2,820	2,894	+0.7%	75,900	-	-3.79%	-	-
07/03	2,841	2,900	2,836	2,874	+1.27%	49,900	-	-5.05%	-	-
07/02	2,840	2,922	2,821	2,838	+1%	53,600	-	-6.95%	-	-
07/01	2,745	2,847	2,688	2,810	+2.37%	117,900	-	-8.47%	-	-
06/30	2,800	2,830	2,701	2,745	-1.86%	126,600	-	-11.17%	-	-
06/29	2,846	2,846	2,757	2,797	-0.6%	75,900	-	-10.32%	-	-
06/26	2,752	2,832	2,751	2,814	-0.67%	79,700	-	-10.47%	-	-
06/25	2,900	2,942	2,795	2,833	-1.32%	83,900	-	-10.55%	-	-
06/24	2,941	2,963	2,862	2,871	-0.69%	93,600	-	-9.94%	-	-
06/23	2,909	2,926	2,873	2,891	-0.65%	99,500	-	-9.85%	-	-
06/22	2,880	3,015	2,880	2,910	+1.25%	99,000	-	-9.94%	-	-
06/19	2,910	2,960	2,858	2,874	-2.51%	133,400	-	-11.49%	-	-
06/18	2,950	2,999	2,914	2,948	-0.24%	51,900	-	-9.76%	-	-
06/17	2,979	3,000	2,950	2,955	+0.89%	52,600	-	-9.99%	-	-
06/16	3,000	3,000	2,906	2,929	-2.14%	82,100	-	-11.3%	-	-
06/15	3,010	3,050	2,979	2,993	+0.94%	69,700	-	-9.82%	-	-
06/12	2,995	3,030	2,945	2,965	-1.17%	92,200	-	-11.28%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 12月期	2,938 12/25	1,622 11/15	2,314,300 9/20	1027億5655万	567億2945万	+27.63% 11/30	-15.66% 10/26
2024年 12月期	5,280 6/28	2,520 1/4	756,300 2/15	1846億6800万	881億3700万	+26.18% 2/14	-33.36% 8/5
2025年 12月期	4,400 1/22	2,191 4/9	1,216,600 8/26	1538億9000万	766億3022万	+18.96% 1/15	-25.32% 4/9
最新	2,615 2026/11/9		74,900	914億5962万		-4.28% 2,732

年間値上がり率

2024/12/30 vs 2023/12/29: 64%（1.64倍）
2025/12/30 vs 2024/12/30: -24%（0.76倍）
2026/11/09 vs 2025/12/30: -21%（0.79倍）
過去安値 1,622円（2023/11/15）: 61%（1.61倍）
2,615円（11/9）

インテグラル・グループ（5842）の株価チャート

株価

11/9

乖離率

2026/06/12～2026/11/09

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート