千代田インテグレ（6915）の株価チャート
株価
5/13
- 前日 (5/12)
- 3,045
- 始値
- 3,035
- 高値
- 3,085
- 安値
- 3,010
- 終値 -1.15%
- 3,010
- 出来高 +26.44%
- 11,000
乖離率
- 株価（5日）
移動平均値 - -0.59%
3,028 - 株価（25日）
移動平均値 - -5.14%
3,173 - 出来高（5日）
移動平均値 - -0.36%
11,040
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 3,035 | 3,085 | 3,010 | 3,010 | -1.15% | 11,000 | 289億8307万 | -5.14% | 7.84 | 0.71 |
| 05/12 | 3,050 | 3,095 | 3,020 | 3,045 | +0.33% | 8,700 | 293億2008万 | -4.43% | 7.93 | 0.72 |
| 05/11 | 3,025 | 3,040 | 3,010 | 3,035 | +1.17% | 6,600 | 292億2379万 | -5.16% | 7.91 | 0.72 |
| 05/08 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 15,600 | 288億8678万 | -6.57% | 7.82 | 0.71 |
| 05/07 | 3,020 | 3,090 | 3,020 | 3,050 | +1.33% | 13,300 | 293億6823万 | -5.37% | 7.95 | 0.72 |
| 05/01 | 3,010 | 3,020 | 3,000 | 3,010 | 0% | 10,200 | 289億8307万 | -6.98% | 7.84 | 0.71 |
| 04/30 | 3,050 | 3,050 | 3,010 | 3,010 | -1.63% | 17,200 | 289億8307万 | -7.41% | 7.84 | 0.71 |
| 04/28 | 3,070 | 3,100 | 3,050 | 3,060 | -0.33% | 12,200 | 294億6452万 | -6.28% | 7.97 | 0.72 |
| 04/27 | 3,105 | 3,110 | 3,050 | 3,070 | -1.6% | 16,600 | 295億6081万 | -6.17% | 8 | 0.72 |
| 04/24 | 3,155 | 3,155 | 3,100 | 3,120 | 0% | 12,000 | 300億4225万 | -4.73% | 8.13 | 0.74 |
| 04/23 | 3,150 | 3,150 | 3,100 | 3,120 | -0.95% | 13,700 | 300億4225万 | -4.85% | 8.13 | 0.74 |
| 04/22 | 3,155 | 3,160 | 3,125 | 3,150 | -0.47% | 6,700 | 303億3112万 | -4.2% | 8.21 | 0.74 |
| 04/21 | 3,185 | 3,220 | 3,165 | 3,165 | -0.31% | 8,900 | 304億7556万 | -3.92% | 8.25 | 0.75 |
| 04/20 | 3,220 | 3,220 | 3,175 | 3,175 | -1.4% | 14,900 | 305億7184万 | -3.73% | 8.27 | 0.75 |
| 04/17 | 3,235 | 3,235 | 3,215 | 3,220 | -0.92% | 6,600 | 310億515万 | -2.45% | 8.39 | 0.76 |
| 04/16 | 3,255 | 3,275 | 3,245 | 3,250 | -0.15% | 4,700 | 312億9401万 | -1.63% | 8.47 | 0.77 |
| 04/15 | 3,260 | 3,275 | 3,220 | 3,255 | +0.46% | 9,300 | 313億4216万 | -1.6% | 8.48 | 0.77 |
| 04/14 | 3,260 | 3,280 | 3,240 | 3,240 | 0% | 8,500 | 311億9772万 | -2.17% | 8.44 | 0.76 |
| 04/13 | 3,315 | 3,315 | 3,240 | 3,240 | -2.26% | 11,100 | 311億9772万 | -2.11% | 8.44 | 0.76 |
| 04/10 | 3,375 | 3,380 | 3,315 | 3,315 | -0.6% | 7,000 | 319億1989万 | +0.09% | 8.64 | 0.78 |
| 04/09 | 3,375 | 3,380 | 3,335 | 3,335 | -1.19% | 7,300 | 321億1247万 | +0.66% | 8.69 | 0.79 |
| 04/08 | 3,370 | 3,395 | 3,345 | 3,375 | +0.6% | 12,700 | 324億9763万 | +2.03% | 8.79 | 0.8 |
| 04/07 | 3,360 | 3,370 | 3,335 | 3,355 | -0.15% | 4,900 | 323億505万 | +1.45% | 8.74 | 0.79 |
| 04/06 | 3,330 | 3,390 | 3,330 | 3,360 | 0% | 8,600 | 323億5320万 | +1.54% | 8.75 | 0.79 |
| 04/03 | 3,335 | 3,375 | 3,335 | 3,360 | +0.75% | 4,700 | 323億5320万 | +1.48% | 8.75 | 0.79 |
| 04/02 | 3,400 | 3,425 | 3,325 | 3,335 | -1.48% | 8,100 | 321億1247万 | +0.69% | 8.69 | 0.79 |
| 04/01 | 3,325 | 3,390 | 3,325 | 3,385 | +1.96% | 11,400 | 325億9392万 | +2.02% | 8.82 | 0.8 |
| 03/31 | 3,295 | 3,360 | 3,275 | 3,320 | +0.76% | 15,100 | 319億6804万 | +0.12% | 8.65 | 0.78 |
| 03/30 | 3,310 | 3,335 | 3,235 | 3,295 | -2.37% | 19,800 | 317億2732万 | -0.63% | 8.59 | 0.78 |
| 03/27 | 3,320 | 3,425 | 3,310 | 3,375 | -0.44% | 44,900 | 324億9763万 | +1.75% | 8.79 | 0.8 |
| 03/26 | 3,330 | 3,390 | 3,325 | 3,390 | +1.04% | 19,900 | 326億4206万 | +2.29% | 8.83 | 0.8 |
| 03/25 | 3,285 | 3,375 | 3,285 | 3,355 | +3.39% | 20,700 | 323億505万 | +1.39% | 8.74 | 0.79 |
| 03/24 | 3,180 | 3,245 | 3,180 | 3,245 | +3.02% | 22,600 | 312億4587万 | -1.9% | 8.45 | 0.76 |
| 03/23 | 3,210 | 3,215 | 3,130 | 3,150 | -1.87% | 21,800 | 303億3112万 | -4.83% | 8.21 | 0.74 |
| 03/19 | 3,285 | 3,285 | 3,210 | 3,210 | -4.18% | 32,000 | 309億886万 | -3.37% | 8.36 | 0.76 |
| 03/18 | 3,290 | 3,350 | 3,290 | 3,350 | +1.67% | 16,400 | 322億5691万 | +0.54% | 8.73 | 0.79 |
| 03/17 | 3,265 | 3,325 | 3,265 | 3,295 | +0.92% | 13,400 | 317億2732万 | -1.14% | 8.59 | 0.78 |
| 03/16 | 3,250 | 3,275 | 3,250 | 3,265 | +0.46% | 5,500 | 314億3845万 | -2.1% | 8.51 | 0.77 |
| 03/13 | 3,250 | 3,300 | 3,250 | 3,250 | -1.52% | 10,600 | 312億9401万 | -2.67% | 8.47 | 0.77 |
| 03/12 | 3,355 | 3,355 | 3,260 | 3,300 | -1.64% | 8,200 | 317億7546万 | -1.29% | 8.6 | 0.78 |
| 03/11 | 3,340 | 3,395 | 3,340 | 3,355 | +0.6% | 8,000 | 323億505万 | +0.33% | 8.74 | 0.79 |
| 03/10 | 3,270 | 3,345 | 3,265 | 3,335 | +4.22% | 17,100 | 321億1247万 | -0.21% | 8.69 | 0.79 |
| 03/09 | 3,215 | 3,235 | 3,150 | 3,200 | -2.88% | 26,300 | 308億1257万 | -4.19% | 8.34 | 0.75 |
| 03/06 | 3,300 | 3,315 | 3,265 | 3,295 | -1.05% | 13,800 | 317億2732万 | -1.44% | 8.59 | 0.78 |
| 03/05 | 3,280 | 3,380 | 3,280 | 3,330 | +3.74% | 13,200 | 320億6433万 | -0.33% | 8.68 | 0.78 |
| 03/04 | 3,285 | 3,330 | 3,170 | 3,210 | -4.32% | 36,800 | 309億886万 | -3.83% | 8.36 | 0.76 |
| 03/03 | 3,395 | 3,430 | 3,325 | 3,355 | -1.18% | 29,500 | 323億505万 | +0.51% | 8.74 | 0.79 |
| 03/02 | 3,355 | 3,415 | 3,330 | 3,395 | -0.59% | 20,000 | 326億9021万 | +1.77% | 8.85 | 0.8 |
| 02/27 | 3,435 | 3,440 | 3,375 | 3,415 | +0.74% | 14,100 | 328億8279万 | +2.43% | 8.9 | 0.8 |
| 02/26 | 3,490 | 3,530 | 3,390 | 3,390 | -2.45% | 19,100 | 326億4206万 | +1.86% | 8.83 | 0.8 |
| 02/25 | 3,320 | 3,500 | 3,320 | 3,475 | +3.89% | 47,000 | 334億6052万 | +4.57% | 9.05 | 0.82 |
| 02/24 | 3,350 | 3,375 | 3,295 | 3,345 | +0.9% | 36,900 | 322億876万 | +0.87% | 8.72 | 0.79 |
| 02/20 | 3,300 | 3,325 | 3,285 | 3,315 | -0.45% | 11,400 | 319億1989万 | 0% | 8.64 | 0.78 |
| 02/19 | 3,300 | 3,330 | 3,285 | 3,330 | +0.91% | 8,800 | 320億6433万 | +0.48% | 8.68 | 0.78 |
| 02/18 | 3,270 | 3,315 | 3,270 | 3,300 | +0.92% | 14,900 | 317億7546万 | -0.33% | 8.6 | 0.78 |
| 02/17 | 3,325 | 3,335 | 3,260 | 3,270 | -1.21% | 20,100 | 314億8659万 | -1.18% | 8.52 | 0.77 |
| 02/16 | 3,315 | 3,345 | 3,240 | 3,310 | +0.46% | 31,000 | 318億7175万 | +0.12% | 8.62 | 0.78 |
| 02/13 | 3,455 | 3,485 | 3,265 | 3,295 | -4.77% | 39,600 | 317億2732万 | -0.21% | 8.59 | 0.78 |
| 02/12 | 3,460 | 3,480 | 3,435 | 3,460 | 0% | 14,800 | 333億1609万 | +4.91% | 9.02 | 0.82 |
| 02/10 | 3,375 | 3,465 | 3,375 | 3,460 | +2.37% | 21,200 | 333億1609万 | +5.3% | 9.02 | 0.82 |
| 02/09 | 3,400 | 3,420 | 3,370 | 3,380 | +1.2% | 28,900 | 325億4578万 | +3.21% | 8.81 | 0.8 |
| 02/06 | 3,360 | 3,360 | 3,320 | 3,340 | -0.6% | 14,300 | 321億6062万 | +2.14% | 8.7 | 0.79 |
| 02/05 | 3,385 | 3,400 | 3,360 | 3,360 | 0% | 12,100 | 323億5320万 | +2.91% | 8.75 | 0.79 |
| 02/04 | 3,315 | 3,380 | 3,315 | 3,360 | +0.9% | 22,300 | 323億5320万 | +3% | 8.75 | 0.79 |
| 02/03 | 3,320 | 3,360 | 3,320 | 3,330 | +1.37% | 20,600 | 320億6433万 | +2.08% | 8.68 | 0.78 |
| 02/02 | 3,315 | 3,360 | 3,285 | 3,285 | -0.61% | 30,100 | 316億3103万 | +0.67% | 8.56 | 0.77 |
| 01/30 | 3,285 | 3,305 | 3,255 | 3,305 | +1.23% | 16,000 | 318億2361万 | +1.23% | 8.61 | 0.78 |
| 01/29 | 3,240 | 3,275 | 3,205 | 3,265 | +0.77% | 16,900 | 314億3845万 | 0% | 8.51 | 0.77 |
| 01/28 | 3,270 | 3,270 | 3,220 | 3,240 | -0.92% | 14,900 | 311億9772万 | -0.83% | 8.44 | 0.76 |
| 01/27 | 3,200 | 3,270 | 3,200 | 3,270 | +2.19% | 20,000 | 314億8659万 | +0.03% | 8.52 | 0.77 |
| 01/26 | 3,270 | 3,300 | 3,200 | 3,200 | -3.32% | 23,200 | 308億1257万 | -2.14% | 8.34 | 0.75 |
| 01/23 | 3,345 | 3,350 | 3,305 | 3,310 | -0.9% | 13,400 | 318億7175万 | +1.07% | 8.62 | 0.78 |
| 01/22 | 3,260 | 3,340 | 3,260 | 3,340 | +2.61% | 28,500 | 321億6062万 | +1.95% | 8.7 | 0.79 |
| 01/21 | 3,250 | 3,270 | 3,215 | 3,255 | -0.76% | 17,600 | 313億4216万 | -0.52% | 8.48 | 0.77 |
| 01/20 | 3,285 | 3,305 | 3,265 | 3,280 | -0.15% | 13,100 | 315億8288万 | +0.24% | 8.55 | 0.77 |
| 01/19 | 3,330 | 3,330 | 3,250 | 3,285 | -1.35% | 22,800 | 316億3103万 | +0.4% | 8.56 | 0.77 |
| 01/16 | 3,280 | 3,330 | 3,280 | 3,330 | +1.52% | 30,400 | 320億6433万 | +1.8% | 8.68 | 0.78 |
| 01/15 | 3,255 | 3,290 | 3,255 | 3,280 | +0.77% | 27,500 | 315億8288万 | +0.34% | 8.55 | 0.77 |
| 01/14 | 3,250 | 3,280 | 3,220 | 3,255 | +0.15% | 50,600 | 313億4216万 | -0.43% | 8.48 | 0.77 |
| 01/13 | 3,250 | 3,255 | 3,225 | 3,250 | +1.09% | 27,600 | 312億9401万 | -0.64% | 8.47 | 0.77 |
| 01/09 | 3,205 | 3,240 | 3,190 | 3,215 | +0.63% | 24,800 | 309億5700万 | -1.77% | 8.38 | 0.76 |
| 01/08 | 3,185 | 3,220 | 3,180 | 3,195 | 0% | 17,500 | 307億6442万 | -2.44% | 8.32 | 0.75 |
| 01/07 | 3,175 | 3,230 | 3,175 | 3,195 | +0.79% | 36,200 | 307億6442万 | -2.5% | 8.32 | 0.75 |
| 01/06 | 3,195 | 3,220 | 3,170 | 3,170 | -0.31% | 50,300 | 305億2370万 | -3.32% | 8.26 | 0.75 |
| 01/05 | 3,235 | 3,235 | 3,180 | 3,180 | -2% | 50,500 | 306億1999万 | -3.05% | 8.29 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 3,235 | 3,270 | 3,230 | 3,245 | +0.31% | 27,400 | 312億4587万 | -1.01% | 8.8 | 0.57 |
| 12/29 | 3,195 | 3,270 | 3,165 | 3,235 | -1.52% | 249,700 | 311億4958万 | -1.16% | 8.78 | 0.57 |
| 12/26 | 3,320 | 3,345 | 3,285 | 3,285 | -1.65% | 116,400 | 316億3103万 | +0.46% | 8.91 | 0.58 |
| 12/25 | 3,355 | 3,355 | 3,320 | 3,340 | -0.45% | 40,600 | 321億6062万 | +2.42% | 9.06 | 0.59 |
| 12/24 | 3,355 | 3,380 | 3,350 | 3,355 | +0.15% | 28,500 | 323億505万 | +3.26% | 9.1 | 0.59 |
| 12/23 | 3,330 | 3,370 | 3,320 | 3,350 | +1.21% | 36,600 | 322億5691万 | +3.49% | 9.09 | 0.59 |
| 12/22 | 3,340 | 3,350 | 3,300 | 3,310 | 0% | 37,000 | 318億7175万 | +2.57% | 8.98 | 0.58 |
| 12/19 | 3,285 | 3,320 | 3,280 | 3,310 | +0.46% | 27,300 | 318億7175万 | +2.76% | 8.98 | 0.58 |
| 12/18 | 3,300 | 3,325 | 3,275 | 3,295 | +0.15% | 32,900 | 317億2732万 | +2.52% | 8.94 | 0.58 |
| 12/17 | 3,315 | 3,315 | 3,270 | 3,290 | -0.75% | 48,600 | 316億7917万 | +2.56% | 8.93 | 0.58 |
| 12/16 | 3,310 | 3,325 | 3,310 | 3,315 | -0.45% | 9,000 | 319億1989万 | +3.56% | 8.99 | 0.59 |
| 12/15 | 3,240 | 3,335 | 3,240 | 3,330 | +2.15% | 25,200 | 320億6433万 | +4.32% | 9.03 | 0.59 |
| 12/12 | 3,295 | 3,295 | 3,250 | 3,260 | +0.62% | 19,200 | 313億9030万 | +2.48% | 8.84 | 0.58 |
| 12/11 | 3,270 | 3,275 | 3,235 | 3,240 | -1.37% | 26,600 | 311億9772万 | +2.14% | 8.79 | 0.57 |
| 12/10 | 3,285 | 3,300 | 3,275 | 3,285 | +0.61% | 14,400 | 316億3103万 | +3.86% | 8.91 | 0.58 |
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 | |
| 2008年 8月期 | 2,760 9/7 | 1,407 3/18 | 310,300 4/4 | - | - | +13.1% 5/19 | -19.08% 11/13 |
| 2009年 8月期 | 1,600 9/17 | 918 4/23 | 308,000 10/29 | - | - | +13.6% 1/21 | -22.88% 10/10 |
| 2010年 8月期 | 1,695 4/30 | 846 11/27 | 262,500 4/28 | - | - | +20.68% 4/21 | -21.07% 5/26 |
| 2011年 8月期 | 1,382 2/16 2/8 | 870 3/15 9/27 | 231,200 8/26 | 195億2617万 | 122億9216万 | +13.13% 1/12 | -25.94% 3/15 |
| 2012年 8月期 | 1,086 9/29 | 856 8/31 | 236,200 8/28 | 153億4401万 | 120億9436万 | +4.25% 4/3 | -8.34% 9/4 |
| 2013年 8月期 | 1,603 5/9 | 795 10/15 | 399,300 4/12 | 226億4867万 | 112億3249万 | +34.36% 4/12 | -15.69% 6/7 |
| 2014年 8月期 | 2,310 1/15 | 1,180 9/4 | 506,200 1/15 | 326億3782万 | 166億7213万 | +22.99% 11/6 | -16.09% 4/28 |
| 2015年 8月期 | 3,450 6/26 | 1,388 10/14 | 482,600 7/10 | 487億4480万 | 196億1095万 | +20.29% 11/4 | -14.1% 7/13 |
| 2016年 12月期 | 3,050 11/25 | 1,782 7/8 | 304,500 10/16 | 430億9323万 | 251億7775万 | +14.18% 7/22 | -14.55% 2/12 |
| 2017年 12月期 | 2,868 11/29 | 2,108 6/16 | 180,800 6/16 | 405億2176万 | 297億8378万 | +10.45% 9/28 | -10.71% 2/7 2/6 |
| 2018年 12月期 | 2,800 1/4 | 1,878 12/26 | 146,100 6/22 | 395億6100万 | 254億732万 | +10.1% 6/22 | -17.2% 12/26 |
| 2019年 12月期 | 2,497 10/30 | 1,836 2/12 | 156,500 6/21 | 337億8173万 | 248億3911万 | +10.87% 10/30 | -10.27% 8/13 |
| 2020年 12月期 | 2,274 1/7 | 1,360 3/17 | 216,600 11/30 | 307億6478万 | 183億9934万 | +9.57% 12/25 | -23.84% 3/18 |
| 2021年 12月期 | 2,377 11/22 | 1,677 1/4 | 49,800 11/30 | 321億5826万 | 226億8801万 | +16.07% 9/17 | -11.1% 1/27 |
| 2022年 12月期 | 2,476 11/24 | 1,735 1/27 | 149,000 12/29 | 334億9762万 | 234億7269万 | +9.01% 3/23 | -9.04% 1/5 |
| 2023年 12月期 | 3,120 12/4 | 2,090 1/6 | 123,200 7/28 | 362億8225万 | 243億446万 | +11.41% 9/4 | -6.75% 12/28 |
| 2024年 12月期 | 3,750 9/20 9/10 | 2,536 3/15 | 104,900 7/30 | 436億848万 | 294億9096万 | +10.95% 8/27 | -15.33% 8/5 |
| 2025年 12月期 | 3,390 9/22 | 2,264 4/7 | 249,700 12/29 | 394億2206万 | 263億2789万 | +9.09% 2/17 | -22.27% 4/7 |
| 最新 | 3,010 2026/5/13 | 11,000 | 289億8307万 | -5.14% 3,173 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 29%（1.29倍）
- 2003/12/30 vs 2002/12/30
- 126%（2.26倍）
- 2004/12/30 vs 2003/12/30
- -28%（0.72倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 102%（2.02倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/05/13 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
758円（2001/09/21） - 297%（3.97倍）
3,010円（5/13）
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。
