インテグラル（5842）の株価チャート
株価
6/18
- 前日 (6/17)
- 2,955
- 始値
- 2,950
- 高値
- 2,999
- 安値
- 2,914
- 終値 -0.24%
- 2,948
- 出来高 -1.33%
- 51,900
乖離率
- 株価（5日）
移動平均値 - -0.34%
2,958 - 株価（25日）
移動平均値 - -9.76%
3,267 - 出来高（5日）
移動平均値 - -25.54%
69,700
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 2,950 | 2,999 | 2,914 | 2,948 | -0.24% | 51,900 | 1031億630万 | -9.76% | 16.52 | 1.47 |
| 06/17 | 2,979 | 3,000 | 2,950 | 2,955 | +0.89% | 52,600 | 1033億5112万 | -9.99% | 16.56 | 1.47 |
| 06/16 | 3,000 | 3,000 | 2,906 | 2,929 | -2.14% | 82,100 | 1024億4177万 | -11.3% | 16.41 | 1.46 |
| 06/15 | 3,010 | 3,050 | 2,979 | 2,993 | +0.94% | 69,700 | 1046億8017万 | -9.82% | 16.77 | 1.49 |
| 06/12 | 2,995 | 3,030 | 2,945 | 2,965 | -1.17% | 92,200 | 1037億87万 | -11.28% | 16.62 | 1.47 |
| 06/11 | 3,170 | 3,230 | 3,000 | 3,000 | -5.36% | 52,600 | 1049億2500万 | -10.95% | 16.81 | 1.49 |
| 06/10 | 3,265 | 3,295 | 3,155 | 3,170 | -4.95% | 77,400 | 1108億7075万 | -6.68% | 17.76 | 1.58 |
| 06/09 | 3,330 | 3,395 | 3,315 | 3,335 | +0.6% | 35,500 | 1166億4162万 | -2.37% | 18.69 | 1.66 |
| 06/08 | 3,375 | 3,375 | 3,285 | 3,315 | -2.5% | 41,300 | 1159億4212万 | -3.35% | 18.58 | 1.65 |
| 06/05 | 3,305 | 3,435 | 3,305 | 3,400 | +2.1% | 51,400 | 1189億1500万 | -1.33% | 19.05 | 1.69 |
| 06/04 | 3,300 | 3,350 | 3,280 | 3,330 | -0.6% | 60,100 | 1164億6675万 | -3.62% | 18.66 | 1.66 |
| 06/03 | 3,280 | 3,350 | 3,270 | 3,350 | 0% | 53,500 | 1171億6625万 | -3.37% | 18.77 | 1.67 |
| 06/02 | 3,340 | 3,370 | 3,235 | 3,350 | -0.74% | 72,000 | 1171億6625万 | -3.65% | 18.77 | 1.67 |
| 06/01 | 3,485 | 3,565 | 3,355 | 3,375 | -2.03% | 83,500 | 1180億4062万 | -3.32% | 18.91 | 1.68 |
| 05/29 | 3,340 | 3,450 | 3,340 | 3,445 | +3.3% | 83,700 | 1204億8887万 | -1.57% | 19.31 | 1.71 |
| 05/28 | 3,360 | 3,365 | 3,320 | 3,335 | +0.15% | 32,400 | 1166億4162万 | -4.88% | 18.69 | 1.66 |
| 05/27 | 3,440 | 3,440 | 3,290 | 3,330 | -3.48% | 62,300 | 1164億6675万 | -5.29% | 18.66 | 1.66 |
| 05/26 | 3,355 | 3,480 | 3,355 | 3,450 | +1.47% | 70,000 | 1206億6375万 | -2.16% | 19.33 | 1.72 |
| 05/25 | 3,415 | 3,460 | 3,355 | 3,400 | -0.44% | 52,000 | 1189億1500万 | -3.63% | 19.05 | 1.69 |
| 05/22 | 3,380 | 3,420 | 3,330 | 3,415 | +1.64% | 68,500 | 1194億3962万 | -3.29% | 19.14 | 1.7 |
| 05/21 | 3,365 | 3,420 | 3,355 | 3,360 | +0.3% | 71,300 | 1175億1600万 | -4.9% | 18.83 | 1.67 |
| 05/20 | 3,430 | 3,445 | 3,310 | 3,350 | -4.01% | 60,700 | 1171億6625万 | -5.26% | 18.77 | 1.67 |
| 05/19 | 3,345 | 3,505 | 3,345 | 3,490 | +5.76% | 73,800 | 1220億6275万 | -1.41% | 19.56 | 1.74 |
| 05/18 | 3,400 | 3,460 | 3,290 | 3,300 | -2.37% | 71,800 | 1154億1750万 | -6.75% | 18.49 | 1.64 |
| 05/15 | 3,355 | 3,425 | 3,310 | 3,380 | +0.75% | 144,400 | 1182億1550万 | -4.52% | 18.94 | 1.68 |
| 05/14 | 3,495 | 3,495 | 3,330 | 3,355 | -2.47% | 113,700 | 1173億4112万 | -5.15% | 18.8 | 1.67 |
| 05/13 | 3,370 | 3,535 | 3,330 | 3,440 | +2.99% | 106,500 | 1203億1400万 | -2.63% | 19.28 | 1.71 |
| 05/12 | 3,300 | 3,385 | 3,105 | 3,340 | -6.44% | 294,400 | 1168億1650万 | -5.19% | 18.72 | 1.66 |
| 05/11 | 3,720 | 3,720 | 3,480 | 3,570 | -2.19% | 178,300 | 1248億6075万 | +1.45% | 20.01 | 1.78 |
| 05/08 | 3,700 | 3,740 | 3,625 | 3,650 | -1.35% | 148,900 | 1276億5875万 | +4.23% | 20.45 | 1.82 |
| 05/07 | 3,645 | 3,765 | 3,635 | 3,700 | +1.51% | 67,900 | 1294億750万 | +6.17% | 20.73 | 1.84 |
| 05/01 | 3,650 | 3,690 | 3,625 | 3,645 | -0.55% | 39,100 | 1274億8387万 | +5.01% | 20.43 | 1.81 |
| 04/30 | 3,770 | 3,770 | 3,650 | 3,665 | -1.48% | 74,100 | 1281億8337万 | +5.99% | 20.54 | 1.82 |
| 04/28 | 3,605 | 3,740 | 3,605 | 3,720 | +2.48% | 69,100 | 1301億700万 | +7.98% | 20.85 | 1.85 |
| 04/27 | 3,625 | 3,660 | 3,525 | 3,630 | 0% | 51,400 | 1269億5925万 | +6.02% | 20.34 | 1.81 |
| 04/24 | 3,565 | 3,645 | 3,530 | 3,630 | +0.83% | 47,600 | 1269億5925万 | +6.55% | 20.34 | 1.81 |
| 04/23 | 3,690 | 3,690 | 3,560 | 3,600 | -2.44% | 37,200 | 1259億1000万 | +6.13% | 20.17 | 1.79 |
| 04/22 | 3,615 | 3,705 | 3,605 | 3,690 | +2.07% | 58,000 | 1290億5775万 | +9.07% | 20.68 | 1.84 |
| 04/21 | 3,640 | 3,700 | 3,615 | 3,615 | +0.42% | 47,900 | 1264億3462万 | +7.46% | 20.26 | 1.8 |
| 04/20 | 3,595 | 3,615 | 3,545 | 3,600 | +0.56% | 37,800 | 1259億1000万 | +7.46% | 20.17 | 1.79 |
| 04/17 | 3,600 | 3,600 | 3,545 | 3,580 | +0.14% | 24,600 | 1252億1050万 | +7.25% | 20.06 | 1.78 |
| 04/16 | 3,565 | 3,655 | 3,545 | 3,575 | +2.14% | 65,400 | 1250億3562万 | +7.55% | 20.03 | 1.78 |
| 04/15 | 3,520 | 3,530 | 3,450 | 3,500 | +0.57% | 57,900 | 1224億1250万 | +5.52% | 19.61 | 1.74 |
| 04/14 | 3,495 | 3,500 | 3,425 | 3,480 | +0.72% | 28,300 | 1217億1300万 | +5.17% | 19.5 | 1.73 |
| 04/13 | 3,450 | 3,475 | 3,380 | 3,455 | +0.14% | 34,500 | 1208億3862万 | +4.76% | 19.36 | 1.72 |
| 04/10 | 3,450 | 3,475 | 3,420 | 3,450 | +0.15% | 43,100 | 1206億6375万 | +4.8% | 19.33 | 1.72 |
| 04/09 | 3,450 | 3,465 | 3,375 | 3,445 | -0.58% | 57,600 | 1204億8887万 | +4.93% | 19.31 | 1.71 |
| 04/08 | 3,370 | 3,465 | 3,355 | 3,465 | +4.05% | 62,700 | 1211億8837万 | +5.93% | 19.42 | 1.72 |
| 04/07 | 3,300 | 3,355 | 3,290 | 3,330 | +1.06% | 73,600 | 1164億6675万 | +2.18% | 18.66 | 1.66 |
| 04/06 | 3,250 | 3,320 | 3,250 | 3,295 | +1.38% | 58,200 | 1152億4262万 | +1.26% | 18.46 | 1.64 |
| 04/03 | 3,230 | 3,310 | 3,220 | 3,250 | +2.04% | 42,300 | 1136億6875万 | -0.09% | 18.21 | 1.62 |
| 04/02 | 3,195 | 3,260 | 3,135 | 3,185 | -2% | 97,000 | 1113億9537万 | -2.06% | 17.85 | 1.58 |
| 04/01 | 3,205 | 3,275 | 3,185 | 3,250 | +3.17% | 74,200 | 1136億6875万 | -0.15% | 18.21 | 1.62 |
| 03/31 | 3,205 | 3,230 | 3,140 | 3,150 | -2.33% | 126,800 | 1101億7125万 | -3.23% | 17.65 | 1.57 |
| 03/30 | 3,265 | 3,270 | 3,205 | 3,225 | -3.3% | 64,100 | 1127億9437万 | -1.13% | 18.07 | 1.6 |
| 03/27 | 3,270 | 3,355 | 3,270 | 3,335 | -0.15% | 47,600 | 1166億4162万 | +2.18% | 18.69 | 1.66 |
| 03/26 | 3,335 | 3,380 | 3,300 | 3,340 | +0.3% | 30,200 | 1168億1650万 | +2.45% | 18.72 | 1.66 |
| 03/25 | 3,290 | 3,330 | 3,255 | 3,330 | +4.39% | 50,700 | 1164億6675万 | +2.18% | 18.66 | 1.66 |
| 03/24 | 3,240 | 3,265 | 3,160 | 3,190 | -0.62% | 43,800 | 1115億7025万 | -1.88% | 17.88 | 1.59 |
| 03/23 | 3,180 | 3,230 | 3,150 | 3,210 | -1.23% | 86,800 | 1122億6975万 | -1.23% | 17.99 | 1.6 |
| 03/19 | 3,325 | 3,370 | 3,235 | 3,250 | -3.56% | 78,100 | 1136億6875万 | -0.15% | 18.21 | 1.62 |
| 03/18 | 3,300 | 3,370 | 3,230 | 3,370 | +4.33% | 63,800 | 1178億6575万 | +3.22% | 18.88 | 1.68 |
| 03/17 | 3,255 | 3,295 | 3,200 | 3,230 | -1.22% | 36,300 | 1129億6925万 | -1.13% | 18.1 | 1.61 |
| 03/16 | 3,255 | 3,335 | 3,240 | 3,270 | -0.61% | 61,900 | 1143億6825万 | -0.15% | 18.32 | 1.63 |
| 03/13 | 3,260 | 3,345 | 3,260 | 3,290 | +1.54% | 62,600 | 1150億6775万 | +0.18% | 18.44 | 1.64 |
| 03/12 | 3,325 | 3,370 | 3,210 | 3,240 | -4.42% | 57,800 | 1133億1900万 | -1.58% | 18.16 | 1.61 |
| 03/11 | 3,335 | 3,465 | 3,335 | 3,390 | +2.57% | 86,500 | 1185億6525万 | +2.63% | 19 | 1.69 |
| 03/10 | 3,260 | 3,330 | 3,215 | 3,305 | +3.28% | 60,600 | 1155億9237万 | -0.12% | 18.52 | 1.64 |
| 03/09 | 3,125 | 3,225 | 3,110 | 3,200 | -3.03% | 113,500 | 1119億2000万 | -3.59% | 17.93 | 1.59 |
| 03/06 | 3,200 | 3,320 | 3,180 | 3,300 | +2.48% | 88,400 | 1154億1750万 | -0.96% | 18.49 | 1.64 |
| 03/05 | 3,185 | 3,275 | 3,165 | 3,220 | +2.22% | 94,800 | 1126億1950万 | -3.62% | 18.04 | 1.6 |
| 03/04 | 3,115 | 3,200 | 3,060 | 3,150 | -0.32% | 116,300 | 1101億7125万 | -6.17% | 17.65 | 1.57 |
| 03/03 | 3,250 | 3,255 | 3,145 | 3,160 | -1.56% | 95,700 | 1105億2100万 | -6.29% | 17.71 | 1.57 |
| 03/02 | 3,200 | 3,230 | 3,175 | 3,210 | -2.13% | 95,600 | 1122億6975万 | -5.23% | 17.99 | 1.6 |
| 02/27 | 3,235 | 3,295 | 3,225 | 3,280 | +2.18% | 68,200 | 1147億1800万 | -3.44% | 18.38 | 1.63 |
| 02/26 | 3,285 | 3,300 | 3,205 | 3,210 | -1.83% | 56,000 | 1122億6975万 | -5.78% | 17.99 | 1.6 |
| 02/25 | 3,285 | 3,320 | 3,240 | 3,270 | +0.93% | 54,400 | 1143億6825万 | -4.41% | 18.32 | 1.63 |
| 02/24 | 3,350 | 3,430 | 3,205 | 3,240 | -2.56% | 160,600 | 1133億1900万 | -5.87% | 18.16 | 1.61 |
| 02/20 | 3,280 | 3,325 | 3,195 | 3,325 | +1.37% | 107,400 | 1162億9187万 | -4.07% | 18.63 | 1.65 |
| 02/19 | 3,235 | 3,335 | 3,225 | 3,280 | +1.39% | 52,500 | 1147億1800万 | -6.1% | 18.38 | 1.63 |
| 02/18 | 3,310 | 3,350 | 3,210 | 3,235 | -2.27% | 60,100 | 1131億4412万 | -7.81% | 18.13 | 1.61 |
| 02/17 | 3,350 | 3,465 | 3,270 | 3,310 | +5.41% | 151,200 | 1157億6725万 | -5.99% | 18.55 | 1.65 |
| 02/16 | 3,155 | 3,230 | 3,045 | 3,140 | -0.95% | 147,000 | 1098億2150万 | -10.97% | 17.6 | 1.56 |
| 02/13 | 3,305 | 3,415 | 3,170 | 3,170 | -5.09% | 205,000 | 1108億7075万 | -10.58% | 17.76 | 1.58 |
| 02/12 | 3,525 | 3,625 | 3,275 | 3,340 | -4.3% | 354,500 | 1168億1650万 | -6.05% | 18.72 | 1.66 |
| 02/10 | 3,450 | 3,525 | 3,435 | 3,490 | +2.2% | 74,100 | 1220億6275万 | -1.91% | 19.56 | 1.74 |
| 02/09 | 3,500 | 3,500 | 3,395 | 3,415 | -0.44% | 99,400 | 1194億3962万 | -3.83% | 19.14 | 1.7 |
| 02/06 | 3,400 | 3,430 | 3,325 | 3,430 | -2.28% | 115,200 | 1199億6425万 | -3.33% | 19.22 | 1.71 |
| 02/05 | 3,450 | 3,585 | 3,420 | 3,510 | +0.57% | 124,700 | 1227億6225万 | -1.04% | 19.67 | 1.75 |
| 02/04 | 3,445 | 3,515 | 3,390 | 3,490 | -0.29% | 93,200 | 1220億6275万 | -1.47% | 19.56 | 1.74 |
| 02/03 | 3,550 | 3,575 | 3,440 | 3,500 | -1.41% | 100,100 | 1224億1250万 | -1.1% | 19.61 | 1.74 |
| 02/02 | 3,580 | 3,670 | 3,520 | 3,550 | +0.14% | 153,700 | 1241億6125万 | +0.48% | 19.89 | 1.77 |
| 01/30 | 3,540 | 3,555 | 3,490 | 3,545 | +0.14% | 58,200 | 1239億8637万 | +0.6% | 19.87 | 1.76 |
| 01/29 | 3,465 | 3,540 | 3,405 | 3,540 | +0.85% | 66,700 | 1238億1150万 | +0.74% | 19.84 | 1.76 |
| 01/28 | 3,620 | 3,620 | 3,485 | 3,510 | -3.04% | 46,900 | 1227億6225万 | +0.11% | 19.67 | 1.75 |
| 01/27 | 3,515 | 3,620 | 3,465 | 3,620 | +2.7% | 58,400 | 1266億950万 | +3.55% | 20.29 | 1.8 |
| 01/26 | 3,530 | 3,600 | 3,510 | 3,525 | -0.28% | 74,600 | 1232億8687万 | +1.32% | 19.75 | 1.75 |
| 01/23 | 3,545 | 3,605 | 3,475 | 3,535 | +1.73% | 76,000 | 1236億3662万 | +2.11% | 19.81 | 1.76 |
| 01/22 | 3,535 | 3,565 | 3,475 | 3,475 | -1.56% | 50,400 | 1215億3812万 | +0.75% | 19.47 | 1.73 |
| 01/21 | 3,510 | 3,555 | 3,405 | 3,530 | -0.7% | 93,000 | 1234億6175万 | +2.62% | 19.78 | 1.76 |
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 | 2,948 2026/6/18 | 51,900 | 1031億630万 | -9.76% 3,267 | |||
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）
- 2026/06/18 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
1,622円（2023/11/15） - 82%（1.82倍）
2,948円（6/18）
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。
