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
08/18	1,222	1,230	1,161	1,186	-1.58%	10,300	37億5161万	+10.43%	20.15	2.19
08/17	1,219	1,253	1,189	1,205	+3.97%	23,300	38億1171万	+12.93%	20.48	2.23
08/14	1,168	1,172	1,150	1,159	+0.78%	5,900	36億6620万	+9.55%	19.69	2.14
08/13	1,106	1,170	1,106	1,150	+3.32%	6,900	36億3773万	+9.42%	19.54	2.13
08/12	1,124	1,136	1,113	1,113	-0.27%	2,100	35億2069万	+6.51%	18.91	2.06
08/10	1,103	1,121	1,091	1,116	+1.18%	6,000	35億3018万	+7.31%	18.96	2.06
08/07	1,116	1,123	1,100	1,103	+0.64%	2,600	34億8906万	+6.47%	18.74	2.04
08/06	1,122	1,122	1,032	1,096	-2.49%	12,500	34億6692万	+6.3%	18.62	2.03
08/05	1,171	1,171	1,080	1,124	-3.85%	12,500	35億5549万	+9.55%	19.1	2.08
08/04	1,130	1,173	1,122	1,169	+3.45%	15,200	36億9783万	+14.61%	19.86	2.16
08/03	1,081	1,130	1,063	1,130	+6.6%	21,400	35億7447万	+11.77%	19.2	2.09
07/31	1,030	1,060	1,030	1,060	+3.82%	7,500	33億5304万	+5.37%	18.01	1.96
07/30	1,021	1,021	1,015	1,021	-0.1%	1,200	32億2967万	+1.9%	17.35	1.89
07/29	1,017	1,022	1,000	1,022	+0.39%	4,500	32億3284万	+2.2%	17.37	1.89
07/28	1,028	1,029	1,018	1,018	-0.88%	1,500	32億2018万	+1.9%	17.3	1.88
07/27	1,044	1,047	1,018	1,027	+1.18%	3,100	32億4865万	+2.91%	17.45	1.9
07/24	1,014	1,025	1,014	1,015	-2.78%	1,100	32億1069万	+1.81%	17.25	1.88
07/23	1,049	1,049	1,038	1,044	+0.87%	3,100	33億243万	+4.5%	17.74	1.93
07/22	1,010	1,037	1,010	1,035	+2.58%	5,000	32億7396万	+3.81%	17.59	1.91
07/21	986	1,010	986	1,009	+2.23%	2,000	31億9171万	+1.41%	17.15	1.86
07/17	1,017	1,017	979	987	-3.99%	4,800	31億2212万	-0.8%	16.77	1.82
07/16	1,024	1,037	1,017	1,028	+0.1%	5,000	32億5182万	+3.52%	17.47	1.9
07/15	1,015	1,034	1,015	1,027	+0.98%	2,600	32億4865万	+3.74%	17.45	1.9
07/14	995	1,017	995	1,017	+2.21%	3,600	32億1702万	+2.94%	17.28	1.88
07/13	1,014	1,014	991	995	-1.39%	3,500	31億4743万	+0.61%	16.91	1.84
07/10	983	1,009	965	1,009	+2.64%	6,300	31億9171万	+2.23%	17.15	1.86
07/09	980	994	980	983	-0.61%	2,200	31億947万	-0.3%	16.7	1.82
07/08	983	996	981	989	-0.3%	3,500	31億2845万	+0.3%	16.81	1.83
07/07	991	1,003	984	992	-0.4%	3,500	31億3794万	+0.51%	16.86	1.83
07/06	991	1,013	989	996	+0.2%	2,300	31億5059万	+0.91%	16.92	1.84
07/03	986	1,004	980	994	+0.61%	6,000	31億4427万	+0.61%	16.89	1.84
07/02	982	1,008	979	988	+0.92%	6,100	31億2529万	0%	16.79	1.83
07/01	982	1,004	978	979	+1.24%	7,100	30億9682万	-1.11%	16.64	1.81
06/30	955	979	955	967	+1.79%	8,900	30億5886万	-2.81%	16.43	1.79
06/29	986	987	945	950	-4.04%	18,900	30億508万	-5.85%	16.14	1.75
06/26	972	1,000	970	990	+2.06%	5,300	31億3161万	-3.7%	16.82	1.83
06/25	975	989	970	970	+0.41%	4,000	30億6835万	-6.19%	16.48	1.79
06/24	992	1,005	966	966	-2.91%	6,700	30億5569万	-6.67%	16.41	1.78
06/23	1,022	1,022	995	995	-1.19%	8,900	31億4743万	-3.4%	16.91	1.84
06/22	1,002	1,022	991	1,007	+0.5%	8,100	31億8539万	-1.66%	17.11	1.86
06/19	1,049	1,049	1,000	1,002	-4.48%	13,000	31億6957万	-1.57%	17.03	1.85
06/18	990	1,049	975	1,049	+5.96%	29,100	33億1824万	+3.76%	17.83	1.94
06/17	987	993	986	990	+0.3%	3,400	31億3161万	-1.39%	16.82	1.83
06/16	1,010	1,010	987	987	-2.28%	5,900	31億2212万	-1%	16.77	1.82
06/15	991	1,024	960	1,010	+6.77%	32,500	31億9488万	+1.92%	17.16	1.87
06/12	951	966	937	946	-0.42%	14,800	29億9243万	-3.96%	16.07	1.75
06/11	975	983	950	950	-4.04%	17,400	30億508万	-3.06%	16.14	1.75
06/10	1,034	1,038	979	990	-4.72%	31,300	31億3161万	+1.43%	16.82	1.83
06/09	940	1,045	937	1,039	+9.95%	51,400	32億8661万	+7.11%	17.66	1.92
06/08	967	978	921	945	-3.77%	21,300	29億8927万	-1.87%	16.06	1.75
06/05	962	986	950	982	+1.55%	20,600	31億631万	+2.4%	16.69	1.81
06/04	983	996	967	967	-4.45%	17,900	30億5886万	+1.47%	16.43	1.79
06/03	997	1,019	967	1,012	+1.1%	16,800	32億120万	+6.75%	17.2	1.87
06/02	1,023	1,023	964	1,001	-2.63%	27,500	31億6641万	+6.26%	17.01	1.85
06/01	1,000	1,042	962	1,028	+2.8%	31,900	32億5182万	+9.71%	17.47	1.9
05/29	1,023	1,052	992	1,000	-3.19%	52,600	31億6325万	+7.41%	16.99	1.85
05/28	1,141	1,149	1,002	1,033	-7.02%	92,300	32億6763万	+11.56%	17.55	1.91
05/27	1,250	1,250	1,068	1,111	-14.54%	250,800	35億1437万	+20.76%	18.88	2.05
05/26	1,727	1,728	1,201	1,300	-9.53%	556,200	41億1222万	+42.7%	22.09	2.4
05/25	1,437	1,437	1,437	1,437	+26.39%	13,600	45億4559万	+60.74%	24.42	2.65
05/22	1,137	1,137	1,137	1,137	+15.2%	9,300	35億9661万	+30.54%	19.32	2.1
05/21	850	987	839	987	+17.92%	23,900	31億2212万	+14.63%	16.77	1.82
05/20	857	857	835	837	-2.33%	3,900	26億4764万	-2.22%	14.22	1.55
05/19	859	859	838	857	+0.82%	6,700	27億1090万	-0.12%	14.56	1.58
05/18	866	866	850	850	+1.67%	8,300	26億8876万	-1.05%	14.44	1.57
05/15	849	857	836	836	-2.79%	5,100	26億4447万	-2.9%	14.21	1.54
05/14	823	872	823	860	+3.74%	9,200	27億2039万	-0.23%	14.61	1.59
05/13	836	840	829	829	-0.84%	7,500	26億2233万	-3.83%	14.09	1.53
05/12	843	849	830	836	-0.83%	2,900	26億4447万	-3.24%	14.21	1.54
05/11	839	845	838	843	+0.48%	4,900	26億6661万	-2.77%	14.32	1.56
05/08	837	843	830	839	-1.18%	3,800	26億5396万	-3.45%	14.26	1.55
05/07	840	860	829	849	+0.95%	5,700	26億8559万	-2.41%	14.43	1.57
05/01	844	858	825	841	-2.1%	5,600	26億6029万	-3.56%	14.29	1.55
04/30	840	859	837	859	+2.26%	3,800	27億1723万	-1.72%	14.6	1.59
04/28	827	840	827	840	+1.57%	2,000	26億5713万	-4.11%	14.27	1.55
04/27	842	847	826	827	-2.48%	9,800	26億1600万	-5.81%	14.05	1.53
04/24	863	870	848	848	-2.75%	2,500	26億8243万	-3.64%	14.41	1.57
04/23	869	884	860	872	+0.35%	3,000	27億5835万	-1.02%	14.82	1.61
04/22	876	890	869	869	-0.8%	3,900	27億4886万	-1.47%	14.77	1.61
04/21	873	892	853	876	-0.23%	11,200	27億7100万	-0.79%	14.89	1.62
04/20	875	885	870	878	+0.34%	7,400	27億7733万	-0.68%	14.92	1.62
04/17	891	891	867	875	-1.13%	3,700	27億6784万	-1.13%	14.87	1.62
04/16	881	885	873	885	+1.49%	5,500	27億9947万	-0.11%	15.04	1.63
04/15	853	880	853	872	-1.25%	12,000	27億5835万	-1.8%	14.82	1.61
04/14	903	903	882	883	+1.15%	5,700	27億9314万	-0.67%	15	1.63
04/13	886	892	872	873	+0.23%	2,000	27億6151万	-1.8%	14.83	1.61
04/10	886	887	871	871	0%	2,800	27億5519万	-2.24%	14.8	1.61
04/09	905	905	871	871	-3.76%	4,500	27億5519万	-2.46%	14.8	1.61
04/08	896	905	881	905	+1%	6,700	28億6274万	+1.46%	15.38	1.67
04/07	860	896	860	896	+4.19%	3,700	28億3427万	+0.67%	15.23	1.66
04/06	879	879	860	860	-0.46%	1,600	27億2039万	-3.37%	14.61	1.59
04/03	865	894	856	864	-1.26%	2,600	27億3304万	-3.14%	14.68	1.6
04/02	888	898	872	875	-2.45%	2,900	27億6784万	-2.13%	14.87	1.62
04/01	888	915	885	897	+1.01%	3,900	28億3743万	+0.34%	15.24	1.66
03/31	885	891	884	888	+0.45%	1,700	28億896万	-0.67%	15.09	1.71
03/30	878	892	862	884	-1.56%	5,100	27億9631万	-1.23%	15.02	1.7
03/27	878	907	877	898	+0.79%	5,000	28億4059万	+0.11%	15.26	1.73
03/26	901	904	888	891	-1.76%	3,700	28億1845万	-0.78%	15.14	1.72
03/25	900	907	900	907	+1.91%	5,400	28億6906万	+0.89%	15.41	1.75
03/24	873	891	868	890	+2.65%	6,400	28億1529万	-1.33%	15.12	1.71

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	1,186 2026/8/18		10,300	37億5161万

インティメート・マージャー（7072）の時価総額の推移

2026/03/24～2026/08/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート