日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/15	3,400	3,410	3,380	3,400	0%	15,400	-	-1.22%
09/14	3,375	3,450	3,375	3,400	-0.15%	9,100	-	-1.13%
09/11	3,310	3,435	3,305	3,405	+1.64%	14,800	-	-0.84%
09/10	3,305	3,350	3,300	3,350	0%	10,500	-	-2.28%
09/09	3,345	3,375	3,330	3,350	+0.6%	9,900	-	-2.16%
09/08	3,405	3,410	3,320	3,330	-2.2%	9,900	-	-2.57%
09/07	3,395	3,460	3,395	3,405	+0.29%	7,900	-	-0.26%
09/04	3,410	3,420	3,360	3,395	-0.73%	9,900	-	-0.38%
09/03	3,410	3,445	3,405	3,420	-0.29%	6,000	-	+0.41%
09/02	3,435	3,515	3,415	3,430	-1.29%	12,200	-	+0.79%
09/01	3,495	3,550	3,475	3,475	-0.57%	6,000	-	+2.24%
08/31	3,465	3,540	3,440	3,495	+0.87%	7,600	-	+2.92%
08/28	3,470	3,490	3,455	3,465	-0.72%	8,000	-	+2.21%
08/27	3,475	3,515	3,475	3,490	-0.14%	4,800	-	+3.1%
08/26	3,505	3,520	3,475	3,495	-0.43%	6,700	-	+3.43%
08/25	3,525	3,525	3,485	3,510	-0.14%	5,000	-	+4.12%
08/24	3,535	3,545	3,500	3,515	+0.29%	5,200	-	+4.58%
08/21	3,480	3,520	3,445	3,505	+0.72%	10,200	-	+4.56%
08/20	3,450	3,480	3,410	3,480	+0.87%	8,500	-	+4.13%
08/19	3,470	3,520	3,410	3,450	-1.71%	10,700	-	+3.54%
08/18	3,520	3,550	3,500	3,510	-0.28%	7,000	-	+5.63%
08/17	3,465	3,520	3,455	3,520	+0.86%	11,000	-	+6.25%
08/14	3,390	3,490	3,390	3,490	+2.8%	12,800	-	+5.73%
08/13	3,335	3,395	3,335	3,395	+1.04%	6,200	-	+3.19%
08/12	3,335	3,385	3,335	3,360	+0.75%	5,700	-	+2.31%
08/10	3,325	3,390	3,305	3,335	+1.99%	9,600	-	+1.65%
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
08/07	3,260	3,305	3,260	3,270	+0.62%	6,000	-	-0.24%
08/06	3,255	3,280	3,245	3,250	-0.61%	6,600	-	-0.85%
08/05	3,205	3,300	3,205	3,270	+2.35%	12,000	-	-0.21%
08/04	3,205	3,240	3,195	3,195	-0.93%	11,700	-	-2.41%
08/03	3,270	3,275	3,210	3,225	-1.07%	10,300	-	-1.47%
07/31	3,350	3,370	3,260	3,260	-2.1%	11,200	-	-0.31%
07/30	3,320	3,350	3,305	3,330	-0.6%	8,800	-	+1.93%
07/29	3,345	3,350	3,300	3,350	+0.15%	8,900	-	+2.79%
07/28	3,390	3,390	3,295	3,345	-1.33%	8,900	-	+2.83%
07/27	3,340	3,400	3,340	3,390	+1.5%	6,800	-	+4.44%
07/24	3,320	3,370	3,320	3,340	-0.45%	4,800	-	+3.02%
07/23	3,325	3,355	3,325	3,355	+0.9%	6,400	-	+3.68%
07/22	3,290	3,340	3,290	3,325	+1.06%	6,300	-	+2.97%
07/21	3,250	3,315	3,250	3,290	+0.92%	8,900	-	+2.05%
07/17	3,265	3,310	3,235	3,260	-1.21%	6,600	-	+1.24%
07/16	3,250	3,300	3,250	3,300	+1.54%	4,700	-	+2.55%
07/15	3,250	3,285	3,245	3,250	+0.15%	6,300	-	+1.21%
07/14	3,220	3,255	3,220	3,245	+0.78%	5,700	-	+1.22%
07/13	3,280	3,280	3,220	3,220	-0.77%	7,600	-	+0.56%
07/10	3,265	3,270	3,225	3,245	+0.78%	8,000	-	+1.44%
07/09	（IR情報）15:30 広島営業所の閉鎖に関するお知らせ
07/09	3,230	3,245	3,220	3,220	-0.46%	2,800	-	+0.78%
07/08	3,240	3,265	3,235	3,235	-0.31%	5,100	-	+1.35%
07/07	3,270	3,290	3,245	3,245	-0.76%	7,200	-	+1.79%
07/06	（自社株買い）取締役会(2026年6月11日)での決議状況(取得期間2026年6月12日)
07/06	3,270	3,290	3,260	3,270	0%	7,100	-	+2.8%
07/03	3,300	3,310	3,270	3,270	-0.15%	6,900	-	+3.02%
07/02	3,215	3,280	3,210	3,275	+1.55%	8,800	-	+3.31%
07/01	3,230	3,250	3,190	3,225	+1.1%	17,200	-	+1.9%
06/30	3,195	3,210	3,160	3,190	+1.11%	71,700	-	+0.85%
06/29	3,190	3,215	3,150	3,155	-0.47%	11,600	-	-0.22%
06/26	3,170	3,185	3,140	3,170	-0.16%	8,600	-	+0.22%
06/25	3,200	3,200	3,170	3,175	+1.11%	4,800	-	+0.38%
06/24	3,160	3,170	3,135	3,140	-1.26%	9,500	-	-0.76%
06/23	3,190	3,215	3,155	3,180	-0.31%	5,700	-	+0.47%
06/22	3,255	3,260	3,170	3,190	-2.45%	13,600	-	+0.76%
06/19	3,175	3,285	3,175	3,270	+2.51%	10,700	-	+3.38%
06/18	3,230	3,240	3,190	3,190	-0.31%	13,900	-	+1.05%
06/17	3,165	3,255	3,165	3,200	+0.63%	8,300	-	+1.56%
06/16	3,190	3,215	3,175	3,180	-0.63%	12,800	-	+1.15%
06/15	3,200	3,230	3,190	3,200	0%	10,200	-	+1.98%
06/12	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
06/12	3,170	3,250	3,170	3,200	+1.75%	16,900	-	+2.17%
06/11	（IR情報）16:15 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
06/11	3,115	3,145	3,110	3,145	+0.96%	8,300	-	+0.67%
06/10	3,140	3,160	3,100	3,115	-0.8%	16,500	-	-0.16%
06/09	3,145	3,175	3,125	3,140	-0.16%	7,700	-	+0.77%
06/08	3,100	3,155	3,100	3,145	0%	8,700	-	+1.13%
06/05	3,160	3,200	3,145	3,145	+0.16%	17,000	-	+1.22%
06/04	3,140	3,195	3,130	3,140	-0.48%	10,000	-	+1.16%
06/03	3,075	3,160	3,075	3,155	+2.77%	9,000	-	+1.68%
06/02	3,085	3,090	3,035	3,070	-0.65%	8,600	-	-1.03%
06/01	3,160	3,175	3,075	3,090	-2.22%	13,100	-	-0.48%
05/29	3,160	3,225	3,160	3,160	0%	8,300	-	+1.67%
05/28	3,150	3,195	3,125	3,160	-0.63%	12,200	-	+1.64%
05/27	3,165	3,180	3,155	3,180	+0.79%	10,200	-	+2.22%
05/26	3,165	3,215	3,155	3,155	-1.1%	7,600	-	+1.32%
05/25	3,165	3,215	3,165	3,190	+0.63%	9,900	-	+2.31%
05/22	3,210	3,210	3,150	3,170	-0.63%	6,400	-	+1.6%
05/21	3,170	3,205	3,170	3,190	+0.63%	7,100	-	+2.15%
05/20	3,145	3,195	3,140	3,170	-0.63%	14,700	-	+1.34%
05/19	（5%ルール）いちごアセットマネジメント・インターナショナル・…（30.51%）いちごアセットマネジメント（0%）いちごトラスト・ピーティーイー・リミテッド(Ich…（0%）
05/19	3,120	3,200	3,120	3,190	+2.24%	12,500	-	+1.79%
05/18	3,100	3,165	3,100	3,120	-0.32%	14,700	-	-0.7%
05/15	3,055	3,175	3,055	3,130	+2.96%	17,700	-	-0.67%
05/14	（IR情報）15:30 2026年12月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ
05/14	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	3,010	3,055	3,000	3,040	+1%	9,500	-	-3.8%
05/13	3,035	3,085	3,010	3,010	-1.15%	11,000	-	-5.14%
05/12	3,050	3,095	3,020	3,045	+0.33%	8,700	-	-4.43%
05/11	3,025	3,040	3,010	3,035	+1.17%	6,600	-	-5.16%
05/08	3,050	3,050	3,000	3,000	-1.64%	15,600	-	-6.57%
05/07	3,020	3,090	3,020	3,050	+1.33%	13,300	-	-5.37%
05/01	3,010	3,020	3,000	3,010	0%	10,200	-	-6.98%
04/30	3,050	3,050	3,010	3,010	-1.63%	17,200	-	-7.41%
04/28	3,070	3,100	3,050	3,060	-0.33%	12,200	-	-6.28%
04/27	3,105	3,110	3,050	3,070	-1.6%	16,600	-	-6.17%
04/24	3,155	3,155	3,100	3,120	0%	12,000	-	-4.73%
04/23	3,150	3,150	3,100	3,120	-0.95%	13,700	-	-4.85%
04/22	3,155	3,160	3,125	3,150	-0.47%	6,700	-	-4.2%
04/21	3,185	3,220	3,165	3,165	-0.31%	8,900	-	-3.92%

千代田インテグレ（6915）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート