インテグラル（5842）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,575
- 始値
- 3,600
- 高値
- 3,600
- 安値
- 3,545
- 終値 +0.14%
- 3,580
- 出来高 -62.39%
- 24,600
乖離率
- 株価（5日）
移動平均値 - +1.76%
3,518 - 株価（25日）
移動平均値 - +7.25%
3,338 - 出来高（5日）
移動平均値 - -41.62%
42,140
2025/11/19～2026/04/17
株価推移
| 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 | ||||||||||
| 04/17 | 3,600 | 3,600 | 3,545 | 3,580 | +0.14% | 24,600 | 1252億1050万 | +7.25% | 20.05 | 1.95 |
| 04/16 | 3,565 | 3,655 | 3,545 | 3,575 | +2.14% | 65,400 | 1250億3562万 | +7.55% | 20.02 | 1.95 |
| 04/15 | 3,520 | 3,530 | 3,450 | 3,500 | +0.57% | 57,900 | 1224億1250万 | +5.52% | 19.6 | 1.91 |
| 04/14 | 3,495 | 3,500 | 3,425 | 3,480 | +0.72% | 28,300 | 1217億1300万 | +5.17% | 19.49 | 1.9 |
| 04/13 | 3,450 | 3,475 | 3,380 | 3,455 | +0.14% | 34,500 | 1208億3862万 | +4.76% | 19.35 | 1.88 |
| 04/10 | 3,450 | 3,475 | 3,420 | 3,450 | +0.15% | 43,100 | 1206億6375万 | +4.8% | 19.32 | 1.88 |
| 04/09 | 3,450 | 3,465 | 3,375 | 3,445 | -0.58% | 57,600 | 1204億8887万 | +4.93% | 19.3 | 1.88 |
| 04/08 | 3,370 | 3,465 | 3,355 | 3,465 | +4.05% | 62,700 | 1211億8837万 | +5.93% | 19.41 | 1.89 |
| 04/07 | 3,300 | 3,355 | 3,290 | 3,330 | +1.06% | 73,600 | 1164億6675万 | +2.18% | 18.65 | 1.82 |
| 04/06 | 3,250 | 3,320 | 3,250 | 3,295 | +1.38% | 58,200 | 1152億4262万 | +1.26% | 18.46 | 1.8 |
| 04/03 | 3,230 | 3,310 | 3,220 | 3,250 | +2.04% | 42,300 | 1136億6875万 | -0.09% | 18.2 | 1.77 |
| 04/02 | 3,195 | 3,260 | 3,135 | 3,185 | -2% | 97,000 | 1113億9537万 | -2.06% | 17.84 | 1.74 |
| 04/01 | 3,205 | 3,275 | 3,185 | 3,250 | +3.17% | 74,200 | 1136億6875万 | -0.15% | 18.2 | 1.77 |
| 03/31 | 3,205 | 3,230 | 3,140 | 3,150 | -2.33% | 126,800 | 1101億7125万 | -3.23% | 17.64 | 1.72 |
| 03/30 | 3,265 | 3,270 | 3,205 | 3,225 | -3.3% | 64,100 | 1127億9437万 | -1.13% | 18.06 | 1.76 |
| 03/27 | 3,270 | 3,355 | 3,270 | 3,335 | -0.15% | 47,600 | 1166億4162万 | +2.18% | 18.68 | 1.82 |
| 03/26 | 3,335 | 3,380 | 3,300 | 3,340 | +0.3% | 30,200 | 1168億1650万 | +2.45% | 18.71 | 1.82 |
| 03/25 | 3,290 | 3,330 | 3,255 | 3,330 | +4.39% | 50,700 | 1164億6675万 | +2.18% | 18.65 | 1.82 |
| 03/24 | 3,240 | 3,265 | 3,160 | 3,190 | -0.62% | 43,800 | 1115億7025万 | -1.88% | 17.87 | 1.74 |
| 03/23 | 3,180 | 3,230 | 3,150 | 3,210 | -1.23% | 86,800 | 1122億6975万 | -1.23% | 17.98 | 1.75 |
| 03/19 | 3,325 | 3,370 | 3,235 | 3,250 | -3.56% | 78,100 | 1136億6875万 | -0.15% | 18.2 | 1.77 |
| 03/18 | 3,300 | 3,370 | 3,230 | 3,370 | +4.33% | 63,800 | 1178億6575万 | +3.22% | 18.88 | 1.84 |
| 03/17 | 3,255 | 3,295 | 3,200 | 3,230 | -1.22% | 36,300 | 1129億6925万 | -1.13% | 18.09 | 1.76 |
| 03/16 | 3,255 | 3,335 | 3,240 | 3,270 | -0.61% | 61,900 | 1143億6825万 | -0.15% | 18.32 | 1.78 |
| 03/13 | 3,260 | 3,345 | 3,260 | 3,290 | +1.54% | 62,600 | 1150億6775万 | +0.18% | 18.43 | 1.79 |
| 03/12 | 3,325 | 3,370 | 3,210 | 3,240 | -4.42% | 57,800 | 1133億1900万 | -1.58% | 18.15 | 1.77 |
| 03/11 | 3,335 | 3,465 | 3,335 | 3,390 | +2.57% | 86,500 | 1185億6525万 | +2.63% | 18.99 | 1.85 |
| 03/10 | 3,260 | 3,330 | 3,215 | 3,305 | +3.28% | 60,600 | 1155億9237万 | -0.12% | 18.51 | 1.8 |
| 03/09 | 3,125 | 3,225 | 3,110 | 3,200 | -3.03% | 113,500 | 1119億2000万 | -3.59% | 17.92 | 1.74 |
| 03/06 | 3,200 | 3,320 | 3,180 | 3,300 | +2.48% | 88,400 | 1154億1750万 | -0.96% | 18.48 | 1.8 |
| 03/05 | 3,185 | 3,275 | 3,165 | 3,220 | +2.22% | 94,800 | 1126億1950万 | -3.62% | 18.04 | 1.76 |
| 03/04 | 3,115 | 3,200 | 3,060 | 3,150 | -0.32% | 116,300 | 1101億7125万 | -6.17% | 17.64 | 1.72 |
| 03/03 | 3,250 | 3,255 | 3,145 | 3,160 | -1.56% | 95,700 | 1105億2100万 | -6.29% | 17.7 | 1.72 |
| 03/02 | 3,200 | 3,230 | 3,175 | 3,210 | -2.13% | 95,600 | 1122億6975万 | -5.23% | 17.98 | 1.75 |
| 02/27 | 3,235 | 3,295 | 3,225 | 3,280 | +2.18% | 68,200 | 1147億1800万 | -3.44% | 18.37 | 1.79 |
| 02/26 | 3,285 | 3,300 | 3,205 | 3,210 | -1.83% | 56,000 | 1122億6975万 | -5.78% | 17.98 | 1.75 |
| 02/25 | 3,285 | 3,320 | 3,240 | 3,270 | +0.93% | 54,400 | 1143億6825万 | -4.41% | 18.32 | 1.78 |
| 02/24 | 3,350 | 3,430 | 3,205 | 3,240 | -2.56% | 160,600 | 1133億1900万 | -5.87% | 18.15 | 1.77 |
| 02/20 | 3,280 | 3,325 | 3,195 | 3,325 | +1.37% | 107,400 | 1162億9187万 | -4.07% | 18.62 | 1.81 |
| 02/19 | 3,235 | 3,335 | 3,225 | 3,280 | +1.39% | 52,500 | 1147億1800万 | -6.1% | 18.37 | 1.79 |
| 02/18 | 3,310 | 3,350 | 3,210 | 3,235 | -2.27% | 60,100 | 1131億4412万 | -7.81% | 18.12 | 1.76 |
| 02/17 | 3,350 | 3,465 | 3,270 | 3,310 | +5.41% | 151,200 | 1157億6725万 | -5.99% | 18.54 | 1.8 |
| 02/16 | 3,155 | 3,230 | 3,045 | 3,140 | -0.95% | 147,000 | 1098億2150万 | -10.97% | 17.59 | 1.71 |
| 02/13 | 3,305 | 3,415 | 3,170 | 3,170 | -5.09% | 205,000 | 1108億7075万 | -10.58% | 17.76 | 1.73 |
| 02/12 | 3,525 | 3,625 | 3,275 | 3,340 | -4.3% | 354,500 | 1168億1650万 | -6.05% | 18.71 | 1.82 |
| 02/10 | 3,450 | 3,525 | 3,435 | 3,490 | +2.2% | 74,100 | 1220億6275万 | -1.91% | 19.55 | 1.9 |
| 02/09 | 3,500 | 3,500 | 3,395 | 3,415 | -0.44% | 99,400 | 1194億3962万 | -3.83% | 19.13 | 1.86 |
| 02/06 | 3,400 | 3,430 | 3,325 | 3,430 | -2.28% | 115,200 | 1199億6425万 | -3.33% | 19.21 | 1.87 |
| 02/05 | 3,450 | 3,585 | 3,420 | 3,510 | +0.57% | 124,700 | 1227億6225万 | -1.04% | 19.66 | 1.91 |
| 02/04 | 3,445 | 3,515 | 3,390 | 3,490 | -0.29% | 93,200 | 1220億6275万 | -1.47% | 19.55 | 1.9 |
| 02/03 | 3,550 | 3,575 | 3,440 | 3,500 | -1.41% | 100,100 | 1224億1250万 | -1.1% | 19.6 | 1.91 |
| 02/02 | 3,580 | 3,670 | 3,520 | 3,550 | +0.14% | 153,700 | 1241億6125万 | +0.48% | 19.88 | 1.94 |
| 01/30 | 3,540 | 3,555 | 3,490 | 3,545 | +0.14% | 58,200 | 1239億8637万 | +0.6% | 19.86 | 1.93 |
| 01/29 | 3,465 | 3,540 | 3,405 | 3,540 | +0.85% | 66,700 | 1238億1150万 | +0.74% | 19.83 | 1.93 |
| 01/28 | 3,620 | 3,620 | 3,485 | 3,510 | -3.04% | 46,900 | 1227億6225万 | +0.11% | 19.66 | 1.91 |
| 01/27 | 3,515 | 3,620 | 3,465 | 3,620 | +2.7% | 58,400 | 1266億950万 | +3.55% | 20.28 | 1.97 |
| 01/26 | 3,530 | 3,600 | 3,510 | 3,525 | -0.28% | 74,600 | 1232億8687万 | +1.32% | 19.74 | 1.92 |
| 01/23 | 3,545 | 3,605 | 3,475 | 3,535 | +1.73% | 76,000 | 1236億3662万 | +2.11% | 19.8 | 1.93 |
| 01/22 | 3,535 | 3,565 | 3,475 | 3,475 | -1.56% | 50,400 | 1215億3812万 | +0.75% | 19.46 | 1.89 |
| 01/21 | 3,510 | 3,555 | 3,405 | 3,530 | -0.7% | 93,000 | 1234億6175万 | +2.62% | 19.77 | 1.92 |
| 01/20 | 3,720 | 3,720 | 3,555 | 3,555 | -6.2% | 120,600 | 1243億3612万 | +3.64% | 19.91 | 1.94 |
| 01/19 | 3,820 | 3,845 | 3,680 | 3,790 | -1.17% | 135,000 | 1325億5525万 | +10.95% | 21.23 | 2.07 |
| 01/16 | 3,995 | 4,050 | 3,655 | 3,835 | -4.36% | 487,900 | 1341億2912万 | +12.99% | 21.48 | 2.09 |
| 01/15 | 3,715 | 4,040 | 3,680 | 4,010 | +8.82% | 449,400 | 1402億4975万 | +18.96% | 22.46 | 2.19 |
| 01/14 | 3,580 | 3,810 | 3,560 | 3,685 | +4.24% | 357,400 | 1288億8287万 | +10.33% | 20.64 | 2.01 |
| 01/13 | 3,520 | 3,550 | 3,420 | 3,535 | +2.17% | 86,900 | 1236億3662万 | +6.22% | 19.8 | 1.93 |
| 01/09 | 3,570 | 3,635 | 3,390 | 3,460 | -3.62% | 134,400 | 1210億1350万 | +4.12% | 19.38 | 1.89 |
| 01/08 | 3,440 | 3,630 | 3,400 | 3,590 | +5.59% | 191,700 | 1255億6025万 | +8.1% | 20.11 | 1.96 |
| 01/07 | 3,385 | 3,450 | 3,360 | 3,400 | -0.58% | 83,800 | 1189億1500万 | +2.56% | 19.04 | 1.85 |
| 01/06 | 3,330 | 3,455 | 3,330 | 3,420 | +2.7% | 86,000 | 1196億1450万 | +2.98% | 19.16 | 1.86 |
| 01/05 | 3,355 | 3,370 | 3,280 | 3,330 | +0.3% | 21,700 | 1164億6675万 | +0.21% | 18.65 | 1.82 |
| 2025 | ||||||||||
| 12/30 | 3,410 | 3,425 | 3,320 | 3,320 | -2.64% | 47,100 | 1161億1700万 | -0.24% | 18.5 | 1.8 |
| 12/29 | 3,475 | 3,475 | 3,400 | 3,410 | +0.29% | 34,200 | 1192億6475万 | +2.4% | 19 | 1.85 |
| 12/26 | 3,435 | 3,455 | 3,395 | 3,400 | +0.15% | 54,800 | 1189億1500万 | +2.01% | 18.95 | 1.84 |
| 12/25 | 3,355 | 3,410 | 3,350 | 3,395 | +1.19% | 45,000 | 1187億4012万 | +2.07% | 18.92 | 1.84 |
| 12/24 | 3,350 | 3,380 | 3,320 | 3,355 | +1.05% | 45,600 | 1173億4112万 | +1.15% | 18.7 | 1.82 |
| 12/23 | 3,310 | 3,360 | 3,290 | 3,320 | +0.15% | 38,500 | 1161億1700万 | +0.21% | 18.5 | 1.8 |
| 12/22 | 3,355 | 3,380 | 3,230 | 3,315 | -0.6% | 50,000 | 1159億4212万 | +0.12% | 18.48 | 1.8 |
| 12/19 | 3,260 | 3,375 | 3,255 | 3,335 | +2.3% | 76,800 | 1166億4162万 | +0.57% | 18.59 | 1.81 |
| 12/18 | 3,175 | 3,290 | 3,155 | 3,260 | +2.19% | 71,000 | 1140億1850万 | -1.84% | 18.17 | 1.77 |
| 12/17 | 3,160 | 3,195 | 3,060 | 3,190 | +2.9% | 95,200 | 1115億7025万 | -4.41% | 17.78 | 1.73 |
| 12/16 | 3,155 | 3,170 | 3,085 | 3,100 | -3.43% | 77,400 | 1084億2250万 | -7.52% | 17.28 | 1.68 |
| 12/15 | 3,295 | 3,295 | 3,205 | 3,210 | -1.53% | 33,200 | 1122億6975万 | -4.8% | 17.89 | 1.74 |
| 12/12 | 3,210 | 3,270 | 3,200 | 3,260 | -0.15% | 46,200 | 1140億1850万 | -3.66% | 18.17 | 1.77 |
| 12/11 | 3,270 | 3,285 | 3,195 | 3,265 | +2.03% | 77,400 | 1141億9337万 | -3.83% | 18.2 | 1.77 |
| 12/10 | 3,250 | 3,310 | 3,200 | 3,200 | -1.54% | 128,500 | 1119億2000万 | -5.99% | 17.83 | 1.74 |
| 12/09 | 3,295 | 3,300 | 3,230 | 3,250 | -0.31% | 25,800 | 1136億6875万 | -4.83% | 18.11 | 1.76 |
| 12/08 | 3,245 | 3,295 | 3,215 | 3,260 | +0.46% | 37,200 | 1140億1850万 | -4.73% | 18.17 | 1.77 |
| 12/05 | 3,355 | 3,355 | 3,195 | 3,245 | -3.85% | 63,300 | 1134億9387万 | -5.34% | 18.08 | 1.76 |
| 12/04 | 3,430 | 3,440 | 3,375 | 3,375 | -1.17% | 27,000 | 1180億4062万 | -1.89% | 18.81 | 1.83 |
| 12/03 | 3,405 | 3,440 | 3,365 | 3,415 | +0.44% | 31,900 | 1194億3962万 | -0.99% | 19.03 | 1.85 |
| 12/02 | 3,480 | 3,480 | 3,400 | 3,400 | -1.16% | 22,100 | 1189億1500万 | -1.62% | 18.95 | 1.84 |
| 12/01 | 3,555 | 3,575 | 3,410 | 3,440 | -3.23% | 39,500 | 1203億1400万 | -0.61% | 19.17 | 1.87 |
| 11/28 | 3,480 | 3,580 | 3,450 | 3,555 | +2.16% | 40,200 | 1243億3612万 | +2.78% | 19.81 | 1.93 |
| 11/27 | 3,440 | 3,490 | 3,440 | 3,480 | +1.31% | 32,900 | 1217億1300万 | +0.96% | 19.39 | 1.89 |
| 11/26 | 3,380 | 3,440 | 3,330 | 3,435 | +1.63% | 30,500 | 1201億3912万 | -0.03% | 19.14 | 1.86 |
| 11/25 | 3,500 | 3,500 | 3,360 | 3,380 | -2.73% | 40,400 | 1182億1550万 | -1.4% | 18.84 | 1.83 |
| 11/21 | 3,225 | 3,475 | 3,185 | 3,475 | +7.42% | 99,000 | 1215億3812万 | +1.7% | 19.37 | 1.89 |
| 11/20 | 3,245 | 3,295 | 3,210 | 3,235 | +1.89% | 73,900 | 1131億4412万 | -5.08% | 18.03 | 1.76 |
| 11/19 | 3,240 | 3,240 | 3,160 | 3,175 | -2.01% | 59,200 | 1110億4562万 | -6.89% | 17.69 | 1.72 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 | 3,580 2026/4/17 | 24,600 | 1252億1050万 | +7.25% 3,338 | |||
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）
- 2026/04/17 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
1,622円（2023/11/15） - 121%（2.21倍）
3,580円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
