- 6915
- 2026/09/11
- 時価
- 327億円
- PER 予
- 8.18倍
- 2010年以降
- 4.74-189.57倍
（2010-2025年） - PBR
- 0.74倍
- 2010年以降
- 0.41-1.3倍
（2010-2025年） - 配当 予
- 4.7%
- ROE 予
- 9.03%
- ROA 予
- 7.2%
- 資料
- Link
- CSV,JSON
千代田インテグレ（6915）の株価チャート
株価
9/11
- 前日 (9/10)
- 3,350
- 始値
- 3,310
- 高値
- 3,435
- 安値
- 3,305
- 終値 +1.64%
- 3,405
- 出来高 +40.95%
- 14,800
乖離率
- 株価（5日）
移動平均値 - +1.1%
3,368 - 株価（25日）
移動平均値 - -0.84%
3,434 - 出来高（5日）
移動平均値 - +39.62%
10,600
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 3,310 | 3,435 | 3,305 | 3,405 | +1.64% | 14,800 | 327億8650万 | -0.84% | 8.18 | 0.74 |
| 09/10 | 3,305 | 3,350 | 3,300 | 3,350 | 0% | 10,500 | 322億5691万 | -2.28% | 8.05 | 0.73 |
| 09/09 | 3,345 | 3,375 | 3,330 | 3,350 | +0.6% | 9,900 | 322億5691万 | -2.16% | 8.05 | 0.73 |
| 09/08 | 3,405 | 3,410 | 3,320 | 3,330 | -2.2% | 9,900 | 320億6433万 | -2.57% | 8 | 0.72 |
| 09/07 | 3,395 | 3,460 | 3,395 | 3,405 | +0.29% | 7,900 | 327億8650万 | -0.26% | 8.18 | 0.74 |
| 09/04 | 3,410 | 3,420 | 3,360 | 3,395 | -0.73% | 9,900 | 326億9021万 | -0.38% | 8.16 | 0.74 |
| 09/03 | 3,410 | 3,445 | 3,405 | 3,420 | -0.29% | 6,000 | 329億3093万 | +0.41% | 8.22 | 0.74 |
| 09/02 | 3,435 | 3,515 | 3,415 | 3,430 | -1.29% | 12,200 | 330億2722万 | +0.79% | 8.24 | 0.74 |
| 09/01 | 3,495 | 3,550 | 3,475 | 3,475 | -0.57% | 6,000 | 334億6052万 | +2.24% | 8.35 | 0.75 |
| 08/31 | 3,465 | 3,540 | 3,440 | 3,495 | +0.87% | 7,600 | 336億5310万 | +2.92% | 8.4 | 0.76 |
| 08/28 | 3,470 | 3,490 | 3,455 | 3,465 | -0.72% | 8,000 | 333億6423万 | +2.21% | 8.33 | 0.75 |
| 08/27 | 3,475 | 3,515 | 3,475 | 3,490 | -0.14% | 4,800 | 336億496万 | +3.1% | 8.39 | 0.76 |
| 08/26 | 3,505 | 3,520 | 3,475 | 3,495 | -0.43% | 6,700 | 336億5310万 | +3.43% | 8.4 | 0.76 |
| 08/25 | 3,525 | 3,525 | 3,485 | 3,510 | -0.14% | 5,000 | 337億9754万 | +4.12% | 8.44 | 0.76 |
| 08/24 | 3,535 | 3,545 | 3,500 | 3,515 | +0.29% | 5,200 | 338億4568万 | +4.58% | 8.45 | 0.76 |
| 08/21 | 3,480 | 3,520 | 3,445 | 3,505 | +0.72% | 10,200 | 337億4939万 | +4.56% | 8.43 | 0.76 |
| 08/20 | 3,450 | 3,480 | 3,410 | 3,480 | +0.87% | 8,500 | 335億867万 | +4.13% | 8.36 | 0.76 |
| 08/19 | 3,470 | 3,520 | 3,410 | 3,450 | -1.71% | 10,700 | 332億1980万 | +3.54% | 8.29 | 0.75 |
| 08/18 | 3,520 | 3,550 | 3,500 | 3,510 | -0.28% | 7,000 | 337億9754万 | +5.63% | 8.44 | 0.76 |
| 08/17 | 3,465 | 3,520 | 3,455 | 3,520 | +0.86% | 11,000 | 338億9383万 | +6.25% | 8.46 | 0.76 |
| 08/14 | 3,390 | 3,490 | 3,390 | 3,490 | +2.8% | 12,800 | 336億496万 | +5.73% | 8.39 | 0.76 |
| 08/13 | 3,335 | 3,395 | 3,335 | 3,395 | +1.04% | 6,200 | 326億9021万 | +3.19% | 8.16 | 0.74 |
| 08/12 | 3,335 | 3,385 | 3,335 | 3,360 | +0.75% | 5,700 | 323億5320万 | +2.31% | 8.08 | 0.73 |
| 08/10 | 3,325 | 3,390 | 3,305 | 3,335 | +1.99% | 9,600 | 321億1247万 | +1.65% | 8.02 | 0.72 |
| 08/07 | 3,260 | 3,305 | 3,260 | 3,270 | +0.62% | 6,000 | 314億8659万 | -0.24% | 7.86 | 0.71 |
| 08/06 | 3,255 | 3,280 | 3,245 | 3,250 | -0.61% | 6,600 | 312億9401万 | -0.85% | 7.81 | 0.71 |
| 08/05 | 3,205 | 3,300 | 3,205 | 3,270 | +2.35% | 12,000 | 314億8659万 | -0.21% | 7.86 | 0.71 |
| 08/04 | 3,205 | 3,240 | 3,195 | 3,195 | -0.93% | 11,700 | 307億6442万 | -2.41% | 7.68 | 0.69 |
| 08/03 | 3,270 | 3,275 | 3,210 | 3,225 | -1.07% | 10,300 | 310億5329万 | -1.47% | 7.75 | 0.7 |
| 07/31 | 3,350 | 3,370 | 3,260 | 3,260 | -2.1% | 11,200 | 313億9030万 | -0.31% | 7.84 | 0.71 |
| 07/30 | 3,320 | 3,350 | 3,305 | 3,330 | -0.6% | 8,800 | 320億6433万 | +1.93% | 8 | 0.72 |
| 07/29 | 3,345 | 3,350 | 3,300 | 3,350 | +0.15% | 8,900 | 322億5691万 | +2.79% | 8.05 | 0.73 |
| 07/28 | 3,390 | 3,390 | 3,295 | 3,345 | -1.33% | 8,900 | 322億876万 | +2.83% | 8.04 | 0.73 |
| 07/27 | 3,340 | 3,400 | 3,340 | 3,390 | +1.5% | 6,800 | 326億4206万 | +4.44% | 8.15 | 0.74 |
| 07/24 | 3,320 | 3,370 | 3,320 | 3,340 | -0.45% | 4,800 | 321億6062万 | +3.02% | 8.03 | 0.72 |
| 07/23 | 3,325 | 3,355 | 3,325 | 3,355 | +0.9% | 6,400 | 323億505万 | +3.68% | 8.06 | 0.73 |
| 07/22 | 3,290 | 3,340 | 3,290 | 3,325 | +1.06% | 6,300 | 320億1618万 | +2.97% | 7.99 | 0.72 |
| 07/21 | 3,250 | 3,315 | 3,250 | 3,290 | +0.92% | 8,900 | 316億7917万 | +2.05% | 7.91 | 0.71 |
| 07/17 | 3,265 | 3,310 | 3,235 | 3,260 | -1.21% | 6,600 | 313億9030万 | +1.24% | 7.84 | 0.71 |
| 07/16 | 3,250 | 3,300 | 3,250 | 3,300 | +1.54% | 4,700 | 317億7546万 | +2.55% | 7.93 | 0.72 |
| 07/15 | 3,250 | 3,285 | 3,245 | 3,250 | +0.15% | 6,300 | 312億9401万 | +1.21% | 7.81 | 0.71 |
| 07/14 | 3,220 | 3,255 | 3,220 | 3,245 | +0.78% | 5,700 | 312億4587万 | +1.22% | 7.8 | 0.7 |
| 07/13 | 3,280 | 3,280 | 3,220 | 3,220 | -0.77% | 7,600 | 310億515万 | +0.56% | 7.74 | 0.7 |
| 07/10 | 3,265 | 3,270 | 3,225 | 3,245 | +0.78% | 8,000 | 312億4587万 | +1.44% | 7.8 | 0.7 |
| 07/09 | 3,230 | 3,245 | 3,220 | 3,220 | -0.46% | 2,800 | 310億515万 | +0.78% | 7.74 | 0.7 |
| 07/08 | 3,240 | 3,265 | 3,235 | 3,235 | -0.31% | 5,100 | 311億4958万 | +1.35% | 7.78 | 0.7 |
| 07/07 | 3,270 | 3,290 | 3,245 | 3,245 | -0.76% | 7,200 | 312億4587万 | +1.79% | 7.8 | 0.7 |
| 07/06 | 3,270 | 3,290 | 3,260 | 3,270 | 0% | 7,100 | 314億8659万 | +2.8% | 7.86 | 0.71 |
| 07/03 | 3,300 | 3,310 | 3,270 | 3,270 | -0.15% | 6,900 | 314億8659万 | +3.02% | 7.86 | 0.71 |
| 07/02 | 3,215 | 3,280 | 3,210 | 3,275 | +1.55% | 8,800 | 315億3474万 | +3.31% | 7.87 | 0.71 |
| 07/01 | 3,230 | 3,250 | 3,190 | 3,225 | +1.1% | 17,200 | 310億5329万 | +1.9% | 7.75 | 0.7 |
| 06/30 | 3,195 | 3,210 | 3,160 | 3,190 | +1.11% | 71,700 | 307億1628万 | +0.85% | 7.67 | 0.73 |
| 06/29 | 3,190 | 3,215 | 3,150 | 3,155 | -0.47% | 11,600 | 303億7927万 | -0.22% | 7.58 | 0.72 |
| 06/26 | 3,170 | 3,185 | 3,140 | 3,170 | -0.16% | 8,600 | 305億2370万 | +0.22% | 7.62 | 0.72 |
| 06/25 | 3,200 | 3,200 | 3,170 | 3,175 | +1.11% | 4,800 | 305億7184万 | +0.38% | 7.63 | 0.72 |
| 06/24 | 3,160 | 3,170 | 3,135 | 3,140 | -1.26% | 9,500 | 302億3483万 | -0.76% | 7.55 | 0.71 |
| 06/23 | 3,190 | 3,215 | 3,155 | 3,180 | -0.31% | 5,700 | 306億1999万 | +0.47% | 7.64 | 0.72 |
| 06/22 | 3,255 | 3,260 | 3,170 | 3,190 | -2.45% | 13,600 | 307億1628万 | +0.76% | 7.67 | 0.73 |
| 06/19 | 3,175 | 3,285 | 3,175 | 3,270 | +2.51% | 10,700 | 314億8659万 | +3.38% | 7.86 | 0.74 |
| 06/18 | 3,230 | 3,240 | 3,190 | 3,190 | -0.31% | 13,900 | 307億1628万 | +1.05% | 7.67 | 0.73 |
| 06/17 | 3,165 | 3,255 | 3,165 | 3,200 | +0.63% | 8,300 | 308億1257万 | +1.56% | 7.69 | 0.73 |
| 06/16 | 3,190 | 3,215 | 3,175 | 3,180 | -0.63% | 12,800 | 306億1999万 | +1.15% | 7.64 | 0.72 |
| 06/15 | 3,200 | 3,230 | 3,190 | 3,200 | 0% | 10,200 | 308億1257万 | +1.98% | 7.69 | 0.73 |
| 06/12 | 3,170 | 3,250 | 3,170 | 3,200 | +1.75% | 16,900 | 308億1257万 | +2.17% | 7.69 | 0.73 |
| 06/11 | 3,115 | 3,145 | 3,110 | 3,145 | +0.96% | 8,300 | 302億8298万 | +0.67% | 7.56 | 0.72 |
| 06/10 | 3,140 | 3,160 | 3,100 | 3,115 | -0.8% | 16,500 | 299億9411万 | -0.16% | 7.49 | 0.71 |
| 06/09 | 3,145 | 3,175 | 3,125 | 3,140 | -0.16% | 7,700 | 302億3483万 | +0.77% | 7.55 | 0.71 |
| 06/08 | 3,100 | 3,155 | 3,100 | 3,145 | 0% | 8,700 | 302億8298万 | +1.13% | 7.56 | 0.72 |
| 06/05 | 3,160 | 3,200 | 3,145 | 3,145 | +0.16% | 17,000 | 302億8298万 | +1.22% | 7.56 | 0.72 |
| 06/04 | 3,140 | 3,195 | 3,130 | 3,140 | -0.48% | 10,000 | 302億3483万 | +1.16% | 7.55 | 0.71 |
| 06/03 | 3,075 | 3,160 | 3,075 | 3,155 | +2.77% | 9,000 | 303億7927万 | +1.68% | 7.58 | 0.72 |
| 06/02 | 3,085 | 3,090 | 3,035 | 3,070 | -0.65% | 8,600 | 295億6081万 | -1.03% | 7.38 | 0.7 |
| 06/01 | 3,160 | 3,175 | 3,075 | 3,090 | -2.22% | 13,100 | 297億5339万 | -0.48% | 7.43 | 0.7 |
| 05/29 | 3,160 | 3,225 | 3,160 | 3,160 | 0% | 8,300 | 304億2741万 | +1.67% | 7.6 | 0.72 |
| 05/28 | 3,150 | 3,195 | 3,125 | 3,160 | -0.63% | 12,200 | 304億2741万 | +1.64% | 7.6 | 0.72 |
| 05/27 | 3,165 | 3,180 | 3,155 | 3,180 | +0.79% | 10,200 | 306億1999万 | +2.22% | 7.64 | 0.72 |
| 05/26 | 3,165 | 3,215 | 3,155 | 3,155 | -1.1% | 7,600 | 303億7927万 | +1.32% | 7.58 | 0.72 |
| 05/25 | 3,165 | 3,215 | 3,165 | 3,190 | +0.63% | 9,900 | 307億1628万 | +2.31% | 7.67 | 0.73 |
| 05/22 | 3,210 | 3,210 | 3,150 | 3,170 | -0.63% | 6,400 | 305億2370万 | +1.6% | 7.62 | 0.72 |
| 05/21 | 3,170 | 3,205 | 3,170 | 3,190 | +0.63% | 7,100 | 307億1628万 | +2.15% | 7.67 | 0.73 |
| 05/20 | 3,145 | 3,195 | 3,140 | 3,170 | -0.63% | 14,700 | 305億2370万 | +1.34% | 7.62 | 0.72 |
| 05/19 | 3,120 | 3,200 | 3,120 | 3,190 | +2.24% | 12,500 | 307億1628万 | +1.79% | 7.67 | 0.73 |
| 05/18 | 3,100 | 3,165 | 3,100 | 3,120 | -0.32% | 14,700 | 300億4225万 | -0.7% | 7.5 | 0.71 |
| 05/15 | 3,055 | 3,175 | 3,055 | 3,130 | +2.96% | 17,700 | 301億3854万 | -0.67% | 7.52 | 0.71 |
| 05/14 | 3,010 | 3,055 | 3,000 | 3,040 | +1% | 9,500 | 292億7194万 | -3.8% | 7.31 | 0.69 |
| 05/13 | 3,035 | 3,085 | 3,010 | 3,010 | -1.15% | 11,000 | 289億8307万 | -5.14% | 7.24 | 0.68 |
| 05/12 | 3,050 | 3,095 | 3,020 | 3,045 | +0.33% | 8,700 | 293億2008万 | -4.43% | 7.32 | 0.69 |
| 05/11 | 3,025 | 3,040 | 3,010 | 3,035 | +1.17% | 6,600 | 292億2379万 | -5.16% | 7.3 | 0.69 |
| 05/08 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 15,600 | 288億8678万 | -6.57% | 7.21 | 0.68 |
| 05/07 | 3,020 | 3,090 | 3,020 | 3,050 | +1.33% | 13,300 | 293億6823万 | -5.37% | 7.33 | 0.69 |
| 05/01 | 3,010 | 3,020 | 3,000 | 3,010 | 0% | 10,200 | 289億8307万 | -6.98% | 7.24 | 0.68 |
| 04/30 | 3,050 | 3,050 | 3,010 | 3,010 | -1.63% | 17,200 | 289億8307万 | -7.41% | 7.24 | 0.68 |
| 04/28 | 3,070 | 3,100 | 3,050 | 3,060 | -0.33% | 12,200 | 294億6452万 | -6.28% | 7.36 | 0.7 |
| 04/27 | 3,105 | 3,110 | 3,050 | 3,070 | -1.6% | 16,600 | 295億6081万 | -6.17% | 7.38 | 0.7 |
| 04/24 | 3,155 | 3,155 | 3,100 | 3,120 | 0% | 12,000 | 300億4225万 | -4.73% | 7.5 | 0.71 |
| 04/23 | 3,150 | 3,150 | 3,100 | 3,120 | -0.95% | 13,700 | 300億4225万 | -4.85% | 7.5 | 0.71 |
| 04/22 | 3,155 | 3,160 | 3,125 | 3,150 | -0.47% | 6,700 | 303億3112万 | -4.2% | 7.57 | 0.72 |
| 04/21 | 3,185 | 3,220 | 3,165 | 3,165 | -0.31% | 8,900 | 304億7556万 | -3.92% | 7.61 | 0.72 |
| 04/20 | 3,220 | 3,220 | 3,175 | 3,175 | -1.4% | 14,900 | 305億7184万 | -3.73% | 7.63 | 0.72 |
| 04/17 | 3,235 | 3,235 | 3,215 | 3,220 | -0.92% | 6,600 | 310億515万 | -2.45% | 7.74 | 0.73 |
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 | 3,405 2026/9/11 | 14,800 | 327億8650万 | -0.84% 3,434 | |||
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）
- 2026/09/11 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
910円（2001/09/21） - 274%（3.74倍）
3,405円（9/11）
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。
