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
09/28	1,084	1,121	1,080	1,121	+3.8%	7,100	-	+0.18%	-	-
09/25	1,108	1,108	1,080	1,080	-1.82%	2,300	-	-3.49%	-	-
09/24	1,095	1,112	1,093	1,100	+0.92%	4,700	-	-2.05%	-	-
09/18	1,089	1,104	1,077	1,090	+0.74%	4,200	-	-3.28%	-	-
09/17	1,077	1,095	1,077	1,082	+0.28%	2,400	-	-4.25%	-	-
09/16	1,081	1,085	1,051	1,079	+0.28%	1,800	-	-4.68%	-	-
09/15	1,070	1,076	1,070	1,076	0%	300	-	-5.11%	-	-
09/14	1,078	1,078	1,065	1,076	-0.28%	7,200	-	-5.2%	-	-
09/11	1,094	1,100	1,079	1,079	-1.64%	3,500	-	-5.1%	-	-
09/10	1,124	1,125	1,080	1,097	-1.17%	6,100	-	-3.52%	-	-
09/09	1,110	1,122	1,101	1,110	-0.72%	2,900	-	-2.46%	-	-
09/08	1,110	1,125	1,110	1,118	-0.97%	3,900	-	-2.02%	-	-
09/07	1,137	1,137	1,105	1,129	+1.44%	2,300	-	-1.05%	-	-
09/04	1,101	1,120	1,080	1,113	+1.18%	4,500	-	-2.2%	-	-
09/03	1,110	1,118	1,100	1,100	-1.35%	4,100	-	-3.08%	-	-
09/02	1,145	1,145	1,105	1,115	-3.04%	10,300	-	-1.5%	-	-
09/01	1,159	1,180	1,150	1,150	-0.78%	4,700	-	+1.95%	-	-
08/31	1,132	1,171	1,097	1,159	+3.85%	10,900	-	+3.21%	-	-
08/28	1,127	1,128	1,071	1,116	-2.11%	15,800	-	-0.09%	-	-
08/27	1,165	1,165	1,140	1,140	-1.21%	3,500	-	+2.33%	-	-
08/26	1,164	1,164	1,131	1,154	-0.86%	3,900	-	+3.96%	-	-
08/25	1,175	1,175	1,130	1,164	-0.94%	9,300	-	+5.43%	-	-
08/24	1,200	1,200	1,175	1,175	+0.26%	4,400	-	+7.11%	-	-
08/21	1,164	1,191	1,161	1,172	-0.42%	4,000	-	+7.42%	-	-
08/20	1,143	1,200	1,143	1,177	+5.75%	12,500	-	+8.48%	-	-
08/19	1,163	1,163	1,110	1,113	-6.16%	13,200	-	+3.15%	-	-
08/18	1,222	1,230	1,161	1,186	-1.58%	10,300	-	+10.43%	-	-
08/17	1,219	1,253	1,189	1,205	+3.97%	23,300	-	+12.93%	-	-
08/14	1,168	1,172	1,150	1,159	+0.78%	5,900	-	+9.55%	-	-
08/13	1,106	1,170	1,106	1,150	+3.32%	6,900	-	+9.42%	-	-
08/12	1,124	1,136	1,113	1,113	-0.27%	2,100	-	+6.51%	-	-
08/10	1,103	1,121	1,091	1,116	+1.18%	6,000	-	+7.31%	-	-
08/07	1,116	1,123	1,100	1,103	+0.64%	2,600	-	+6.47%	-	-
08/06	1,122	1,122	1,032	1,096	-2.49%	12,500	-	+6.3%	-	-
08/05	1,171	1,171	1,080	1,124	-3.85%	12,500	-	+9.55%	-	-
08/04	1,130	1,173	1,122	1,169	+3.45%	15,200	-	+14.61%	-	-
08/03	1,081	1,130	1,063	1,130	+6.6%	21,400	-	+11.77%	-	-
07/31	1,030	1,060	1,030	1,060	+3.82%	7,500	-	+5.37%	-	-
07/30	1,021	1,021	1,015	1,021	-0.1%	1,200	-	+1.9%	-	-
07/29	1,017	1,022	1,000	1,022	+0.39%	4,500	-	+2.2%	-	-
07/28	1,028	1,029	1,018	1,018	-0.88%	1,500	-	+1.9%	-	-
07/27	1,044	1,047	1,018	1,027	+1.18%	3,100	-	+2.91%	-	-
07/24	1,014	1,025	1,014	1,015	-2.78%	1,100	-	+1.81%	-	-
07/23	1,049	1,049	1,038	1,044	+0.87%	3,100	-	+4.5%	-	-
07/22	1,010	1,037	1,010	1,035	+2.58%	5,000	-	+3.81%	-	-
07/21	986	1,010	986	1,009	+2.23%	2,000	-	+1.41%	-	-
07/17	1,017	1,017	979	987	-3.99%	4,800	-	-0.8%	-	-
07/16	1,024	1,037	1,017	1,028	+0.1%	5,000	-	+3.52%	-	-
07/15	1,015	1,034	1,015	1,027	+0.98%	2,600	-	+3.74%	-	-
07/14	995	1,017	995	1,017	+2.21%	3,600	-	+2.94%	-	-
07/13	1,014	1,014	991	995	-1.39%	3,500	-	+0.61%	-	-
07/10	983	1,009	965	1,009	+2.64%	6,300	-	+2.23%	-	-
07/09	980	994	980	983	-0.61%	2,200	-	-0.3%	-	-
07/08	983	996	981	989	-0.3%	3,500	-	+0.3%	-	-
07/07	991	1,003	984	992	-0.4%	3,500	-	+0.51%	-	-
07/06	991	1,013	989	996	+0.2%	2,300	-	+0.91%	-	-
07/03	986	1,004	980	994	+0.61%	6,000	-	+0.61%	-	-
07/02	982	1,008	979	988	+0.92%	6,100	-	0%	-	-
07/01	982	1,004	978	979	+1.24%	7,100	-	-1.11%	-	-
06/30	955	979	955	967	+1.79%	8,900	-	-2.81%	-	-
06/29	986	987	945	950	-4.04%	18,900	-	-5.85%	-	-
06/26	972	1,000	970	990	+2.06%	5,300	-	-3.7%	-	-
06/25	975	989	970	970	+0.41%	4,000	-	-6.19%	-	-
06/24	992	1,005	966	966	-2.91%	6,700	-	-6.67%	-	-
06/23	1,022	1,022	995	995	-1.19%	8,900	-	-3.4%	-	-
06/22	1,002	1,022	991	1,007	+0.5%	8,100	-	-1.66%	-	-
06/19	1,049	1,049	1,000	1,002	-4.48%	13,000	-	-1.57%	-	-
06/18	990	1,049	975	1,049	+5.96%	29,100	-	+3.76%	-	-
06/17	987	993	986	990	+0.3%	3,400	-	-1.39%	-	-
06/16	1,010	1,010	987	987	-2.28%	5,900	-	-1%	-	-
06/15	991	1,024	960	1,010	+6.77%	32,500	-	+1.92%	-	-
06/12	951	966	937	946	-0.42%	14,800	-	-3.96%	-	-
06/11	975	983	950	950	-4.04%	17,400	-	-3.06%	-	-
06/10	1,034	1,038	979	990	-4.72%	31,300	-	+1.43%	-	-
06/09	940	1,045	937	1,039	+9.95%	51,400	-	+7.11%	-	-
06/08	967	978	921	945	-3.77%	21,300	-	-1.87%	-	-
06/05	962	986	950	982	+1.55%	20,600	-	+2.4%	-	-
06/04	983	996	967	967	-4.45%	17,900	-	+1.47%	-	-
06/03	997	1,019	967	1,012	+1.1%	16,800	-	+6.75%	-	-
06/02	1,023	1,023	964	1,001	-2.63%	27,500	-	+6.26%	-	-
06/01	1,000	1,042	962	1,028	+2.8%	31,900	-	+9.71%	-	-
05/29	1,023	1,052	992	1,000	-3.19%	52,600	-	+7.41%	-	-
05/28	1,141	1,149	1,002	1,033	-7.02%	92,300	-	+11.56%	-	-
05/27	1,250	1,250	1,068	1,111	-14.54%	250,800	-	+20.76%	-	-
05/26	1,727	1,728	1,201	1,300	-9.53%	556,200	-	+42.7%	-	-
05/25	1,437	1,437	1,437	1,437	+26.39%	13,600	-	+60.74%	-	-
05/22	1,137	1,137	1,137	1,137	+15.2%	9,300	-	+30.54%	-	-
05/21	850	987	839	987	+17.92%	23,900	-	+14.63%	-	-
05/20	857	857	835	837	-2.33%	3,900	-	-2.22%	-	-
05/19	859	859	838	857	+0.82%	6,700	-	-0.12%	-	-
05/18	866	866	850	850	+1.67%	8,300	-	-1.05%	-	-
05/15	849	857	836	836	-2.79%	5,100	-	-2.9%	-	-
05/14	823	872	823	860	+3.74%	9,200	-	-0.23%	-	-
05/13	836	840	829	829	-0.84%	7,500	-	-3.83%	-	-
05/12	843	849	830	836	-0.83%	2,900	-	-3.24%	-	-
05/11	839	845	838	843	+0.48%	4,900	-	-2.77%	-	-
05/08	837	843	830	839	-1.18%	3,800	-	-3.45%	-	-
05/07	840	860	829	849	+0.95%	5,700	-	-2.41%	-	-
05/01	844	858	825	841	-2.1%	5,600	-	-3.56%	-	-
04/30	840	859	837	859	+2.26%	3,800	-	-1.72%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 9月期	4,060 10/25	1,120 3/23	526,100 10/25	107億9960万	32億1641万	75億3965万 9/30
2021年 9月期	3,355 10/16	900 8/13 8/12 他3件	4,110,100 8/25	96億3488万	27億9643万	60億8374万 9/30
2022年 9月期	3,900 11/1	990 1/28	869,000 10/11	121億1788万	31億9190万	41億9037万 9/30
2023年 9月期	2,560 3/24	1,167 11/21	3,549,300 2/2	84億1254万	37億9385万	41億6232万 9/29
2024年 9月期	1,527 3/19	639 8/6	2,105,100 10/3	50億6009万	21億1908万	24億5045万 9/30
2025年 9月期	1,769 9/3	613 1/21	310,600 9/3	55億1989万	20億3286万	43億5737万 9/30
最新	1,121 2026/9/28		7,100	35億4600万

インティメート・マージャー（7072）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート