- 7191
- 2026/09/30
- 時価
- 264億円
- PER 予
- 14.37倍
- 2017年以降
- 8.47-48.48倍
（2017-2026年） - PBR
- 3.28倍
- 2017年以降
- 1.82-10.11倍
（2017-2026年） - 配当 予
- 4.19%
- ROE 予
- 22.8%
- ROA 予
- 14.35%
- 資料
- Link
- CSV,JSON
イントラスト（7191）の時価総額の推移
- 2017年3月31日
- 92億7558万
- 2018年3月30日
- 170億7419万
- 2019年3月29日
- 102億9822万
- 2020年3月31日
- 118億1284万
- 2021年3月31日
- 152億9243万
- 2022年3月31日
- 126億9898万
- 2023年3月31日
- 224億4940万
- 2024年3月29日
- 196億7676万
- 2025年3月31日
- 174億7336万
- 2026年3月31日
- 239億1676万
2026/05/07～2026/09/30
株価＆時価総額の推移
| 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 | ||||||||||
| 09/30 | 1,177 | 1,194 | 1,177 | 1,182 | +0.42% | 11,600 | - | +0.51% | - | - |
| 09/29 | 1,190 | 1,190 | 1,172 | 1,177 | -2.16% | 13,900 | - | +0.09% | - | - |
| 09/28 | 1,213 | 1,214 | 1,202 | 1,203 | -0.82% | 16,200 | - | +2.38% | - | - |
| 09/25 | 1,216 | 1,217 | 1,208 | 1,213 | +0.33% | 8,900 | - | +3.32% | - | - |
| 09/24 | 1,217 | 1,220 | 1,200 | 1,209 | -0.41% | 27,200 | - | +3.07% | - | - |
| 09/18 | 1,219 | 1,219 | 1,200 | 1,214 | -0.49% | 16,400 | - | +3.58% | - | - |
| 09/17 | 1,209 | 1,222 | 1,209 | 1,220 | +1.16% | 24,700 | - | +4.27% | - | - |
| 09/16 | 1,193 | 1,211 | 1,193 | 1,206 | +1.86% | 37,400 | - | +3.25% | - | - |
| 09/15 | 1,176 | 1,203 | 1,174 | 1,184 | +0.59% | 55,300 | - | +1.63% | - | - |
| 09/14 | 1,158 | 1,180 | 1,150 | 1,177 | +2.17% | 29,000 | - | +1.2% | - | - |
| 09/11 | 1,131 | 1,160 | 1,130 | 1,152 | 0% | 34,300 | - | -0.86% | - | - |
| 09/10 | 1,126 | 1,152 | 1,124 | 1,152 | +1.68% | 27,500 | - | -0.78% | - | - |
| 09/09 | 1,142 | 1,144 | 1,130 | 1,133 | -1.13% | 18,300 | - | -2.33% | - | - |
| 09/08 | 1,140 | 1,149 | 1,138 | 1,146 | -0.09% | 9,900 | - | -1.29% | - | - |
| 09/07 | 1,152 | 1,156 | 1,147 | 1,147 | -1.04% | 14,300 | - | -1.21% | - | - |
| 09/04 | 1,130 | 1,160 | 1,128 | 1,159 | -0.09% | 39,400 | - | -0.09% | - | - |
| 09/03 | 1,168 | 1,170 | 1,160 | 1,160 | -0.68% | 6,300 | - | +0.09% | - | - |
| 09/02 | 1,168 | 1,170 | 1,160 | 1,168 | 0% | 18,400 | - | +0.95% | - | - |
| 09/01 | 1,173 | 1,175 | 1,167 | 1,168 | -0.43% | 18,200 | - | +1.13% | - | - |
| 08/31 | 1,174 | 1,179 | 1,171 | 1,173 | +0.17% | 10,800 | - | +1.73% | - | - |
| 08/28 | 1,176 | 1,176 | 1,169 | 1,171 | +0.26% | 2,400 | - | +1.74% | - | - |
| 08/27 | 1,180 | 1,184 | 1,167 | 1,168 | -1.02% | 12,000 | - | +1.65% | - | - |
| 08/26 | 1,177 | 1,180 | 1,173 | 1,180 | +0.51% | 10,400 | - | +2.97% | - | - |
| 08/25 | 1,178 | 1,178 | 1,160 | 1,174 | +1.12% | 17,400 | - | +2.71% | - | - |
| 08/24 | 1,180 | 1,180 | 1,161 | 1,161 | -1.53% | 12,600 | - | +1.93% | - | - |
| 08/21 | 1,165 | 1,179 | 1,160 | 1,179 | +1.2% | 7,700 | - | +3.79% | - | - |
| 08/20 | 1,172 | 1,172 | 1,157 | 1,165 | -0.6% | 11,500 | - | +2.82% | - | - |
| 08/19 | 1,182 | 1,182 | 1,160 | 1,172 | -0.85% | 16,500 | - | +3.81% | - | - |
| 08/18 | 1,185 | 1,188 | 1,171 | 1,182 | -0.25% | 13,000 | - | +4.97% | - | - |
| 08/17 | 1,175 | 1,185 | 1,171 | 1,185 | +1.11% | 21,100 | - | +5.61% | - | - |
| 08/14 | 1,160 | 1,173 | 1,156 | 1,172 | +1.21% | 20,900 | - | +4.83% | - | - |
| 08/13 | 1,150 | 1,158 | 1,141 | 1,158 | +1.58% | 9,700 | - | +3.86% | - | - |
| 08/12 | 1,154 | 1,155 | 1,140 | 1,140 | -0.09% | 7,400 | - | +2.43% | - | - |
| 08/10 | 1,158 | 1,158 | 1,135 | 1,141 | +0.53% | 11,400 | - | +2.7% | - | - |
| 08/07 | 1,129 | 1,137 | 1,125 | 1,135 | +0.35% | 7,600 | - | +2.34% | - | - |
| 08/06 | 1,141 | 1,145 | 1,127 | 1,131 | -0.96% | 8,700 | - | +2.26% | - | - |
| 08/05 | 1,160 | 1,160 | 1,139 | 1,142 | -1.21% | 14,000 | - | +3.54% | - | - |
| 08/04 | 1,139 | 1,156 | 1,127 | 1,156 | +1.94% | 22,500 | - | +5% | - | - |
| 08/03 | 1,140 | 1,141 | 1,119 | 1,134 | +0.71% | 16,000 | - | +3.37% | - | - |
| 07/31 | 1,133 | 1,133 | 1,125 | 1,126 | -0.27% | 13,600 | - | +2.93% | - | - |
| 07/30 | 1,121 | 1,136 | 1,118 | 1,129 | +0.18% | 9,800 | - | +3.48% | - | - |
| 07/29 | 1,102 | 1,134 | 1,102 | 1,127 | +1.26% | 56,000 | - | +3.49% | - | - |
| 07/28 | 1,125 | 1,125 | 1,101 | 1,113 | -0.8% | 47,300 | - | +2.39% | - | - |
| 07/27 | 1,115 | 1,125 | 1,112 | 1,122 | +1.36% | 25,800 | - | +3.41% | - | - |
| 07/24 | 1,110 | 1,115 | 1,101 | 1,107 | -0.81% | 11,400 | - | +2.22% | - | - |
| 07/23 | 1,114 | 1,117 | 1,106 | 1,116 | +0.72% | 8,900 | - | +3.14% | - | - |
| 07/22 | 1,114 | 1,114 | 1,100 | 1,108 | +0.73% | 14,500 | - | +2.5% | - | - |
| 07/21 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 23,200 | - | +1.95% | - | - |
| 07/17 | 1,083 | 1,085 | 1,073 | 1,080 | -0.28% | 15,700 | - | +0.19% | - | - |
| 07/16 | 1,083 | 1,095 | 1,077 | 1,083 | -0.55% | 17,100 | - | +0.46% | - | - |
| 07/15 | 1,090 | 1,100 | 1,085 | 1,089 | +0.37% | 18,900 | - | +1.11% | - | - |
| 07/14 | 1,082 | 1,086 | 1,071 | 1,085 | +0.74% | 21,300 | - | +0.84% | - | - |
| 07/13 | 1,089 | 1,095 | 1,077 | 1,077 | -1.01% | 18,700 | - | +0.19% | - | - |
| 07/10 | 1,110 | 1,110 | 1,088 | 1,088 | -0.82% | 12,300 | - | +1.3% | - | - |
| 07/09 | 1,090 | 1,098 | 1,086 | 1,097 | +0.55% | 6,200 | - | +2.14% | - | - |
| 07/08 | 1,097 | 1,099 | 1,085 | 1,091 | -0.55% | 21,300 | - | +1.68% | - | - |
| 07/07 | 1,100 | 1,110 | 1,085 | 1,097 | 0% | 28,100 | - | +2.33% | - | - |
| 07/06 | 1,087 | 1,098 | 1,087 | 1,097 | +1.2% | 17,500 | - | +2.43% | - | - |
| 07/03 | 1,079 | 1,084 | 1,075 | 1,084 | +1.31% | 9,200 | - | +1.31% | - | - |
| 07/02 | 1,069 | 1,079 | 1,067 | 1,070 | +0.09% | 25,200 | - | -0.09% | - | - |
| 07/01 | 1,070 | 1,077 | 1,069 | 1,069 | -0.09% | 10,700 | - | -0.37% | - | - |
| 06/30 | 1,067 | 1,077 | 1,065 | 1,070 | +0.28% | 9,500 | - | -0.37% | - | - |
| 06/29 | 1,063 | 1,073 | 1,063 | 1,067 | +1.14% | 10,000 | - | -0.74% | - | - |
| 06/26 | 1,063 | 1,064 | 1,050 | 1,055 | -0.75% | 30,900 | - | -1.95% | - | - |
| 06/25 | 1,070 | 1,070 | 1,058 | 1,063 | -0.37% | 22,300 | - | -1.21% | - | - |
| 06/24 | 1,067 | 1,079 | 1,065 | 1,067 | -0.28% | 14,400 | - | -0.93% | - | - |
| 06/23 | 1,075 | 1,076 | 1,070 | 1,070 | -0.56% | 13,000 | - | -0.74% | - | - |
| 06/22 | 1,092 | 1,092 | 1,074 | 1,076 | -0.37% | 14,500 | - | -0.19% | - | - |
| 06/19 | 1,083 | 1,088 | 1,072 | 1,080 | +0.28% | 7,600 | - | +0.19% | - | - |
| 06/18 | 1,085 | 1,090 | 1,073 | 1,077 | -0.74% | 17,200 | - | -0.19% | - | - |
| 06/17 | 1,071 | 1,089 | 1,067 | 1,085 | +1.88% | 12,300 | - | +0.37% | - | - |
| 06/16 | 1,071 | 1,080 | 1,063 | 1,065 | -0.56% | 20,100 | - | -1.57% | - | - |
| 06/15 | 1,080 | 1,082 | 1,070 | 1,071 | +0.19% | 11,900 | - | -1.2% | - | - |
| 06/12 | 1,074 | 1,074 | 1,066 | 1,069 | +1.23% | 14,300 | - | -1.57% | - | - |
| 06/11 | 1,062 | 1,070 | 1,054 | 1,056 | -1.31% | 18,600 | - | -2.94% | - | - |
| 06/10 | 1,070 | 1,073 | 1,061 | 1,070 | +0.47% | 10,000 | - | -1.92% | - | - |
| 06/09 | 1,080 | 1,080 | 1,065 | 1,065 | +0.19% | 8,400 | - | -2.47% | - | - |
| 06/08 | 1,063 | 1,081 | 1,061 | 1,063 | -1.67% | 34,000 | - | -2.74% | - | - |
| 06/05 | 1,066 | 1,089 | 1,066 | 1,081 | +1.41% | 11,900 | - | -1.28% | - | - |
| 06/04 | 1,060 | 1,070 | 1,052 | 1,066 | -0.28% | 12,600 | - | -2.65% | - | - |
| 06/03 | 1,066 | 1,073 | 1,064 | 1,069 | -0.37% | 21,000 | - | -2.55% | - | - |
| 06/02 | 1,081 | 1,081 | 1,057 | 1,073 | -0.65% | 34,500 | - | -2.37% | - | - |
| 06/01 | 1,101 | 1,101 | 1,080 | 1,080 | -2% | 21,200 | - | -2% | - | - |
| 05/29 | 1,104 | 1,113 | 1,099 | 1,102 | -0.18% | 17,800 | - | -0.18% | - | - |
| 05/28 | 1,101 | 1,112 | 1,097 | 1,104 | +0.73% | 20,400 | - | -0.18% | - | - |
| 05/27 | 1,093 | 1,099 | 1,085 | 1,096 | +0.18% | 17,500 | - | -0.99% | - | - |
| 05/26 | 1,092 | 1,096 | 1,082 | 1,094 | +0.18% | 16,300 | - | -1.26% | - | - |
| 05/25 | 1,106 | 1,112 | 1,085 | 1,092 | +1.49% | 32,900 | - | -1.53% | - | - |
| 05/22 | 1,089 | 1,099 | 1,075 | 1,076 | 0% | 20,000 | - | -3.15% | - | - |
| 05/21 | 1,097 | 1,099 | 1,076 | 1,076 | -0.83% | 13,800 | - | -3.32% | - | - |
| 05/20 | 1,090 | 1,091 | 1,076 | 1,085 | -0.09% | 26,700 | - | -2.69% | - | - |
| 05/19 | 1,087 | 1,098 | 1,080 | 1,086 | +0.93% | 32,200 | - | -2.86% | - | - |
| 05/18 | 1,100 | 1,102 | 1,075 | 1,076 | -2.36% | 62,500 | - | -3.93% | - | - |
| 05/15 | 1,105 | 1,120 | 1,100 | 1,102 | -0.99% | 74,900 | - | -1.78% | - | - |
| 05/14 | 1,165 | 1,167 | 1,113 | 1,113 | -1.07% | 104,300 | - | -0.8% | - | - |
| 05/13 | 1,118 | 1,125 | 1,100 | 1,125 | +0.81% | 38,300 | - | +0.36% | - | - |
| 05/12 | 1,116 | 1,122 | 1,105 | 1,116 | -0.09% | 30,800 | - | -0.36% | - | - |
| 05/11 | 1,120 | 1,123 | 1,116 | 1,117 | +0.09% | 14,400 | - | -0.18% | - | - |
| 05/08 | 1,120 | 1,130 | 1,112 | 1,116 | -0.36% | 18,600 | - | -0.09% | - | - |
| 05/07 | 1,110 | 1,123 | 1,099 | 1,120 | +2.1% | 31,300 | - | +0.36% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 3月期 | 601 1,202 2/23 | 336 671 12/9 | 14,582,200 7,291,100 12/7 | 121億2909万 | 65億3813万 | 92億7558万 3/31 |
| 2018年 3月期 | 1,116 2,232 1/30 | 346 691 4/13 | 2,024,000 1,012,000 1/29 | 246億5592万 | 69億7554万 | 170億7419万 3/30 |
| 2019年 3月期 | 864 6/14 | 296 12/26 12/25 | 744,200 7/30 | 191億3943万 | 65億6300万 | 102億9822万 3/29 |
| 2020年 3月期 | 899 1/23 | 414 3/23 | 766,100 7/29 | 199億9980万 | 92億1593万 | 118億1284万 3/31 |
| 2021年 3月期 | 1,052 10/20 | 471 4/6 | 495,200 10/20 | 234億8918万 | 104億9789万 | 152億9243万 3/31 |
| 2022年 3月期 | 835 11/9 | 537 3/8 | 292,500 6/4 | 186億6853万 | 120億598万 | 126億9898万 3/31 |
| 2023年 3月期 | 1,047 3/10 | 499 5/12 | 896,000 1/30 | 234億1104万 | 111億5640万 | 224億4940万 3/31 |
| 2024年 3月期 | 1,079 5/15 | 763 1/31 | 468,000 1/30 | 241億2657万 | 170億6077万 | 196億7676万 3/29 |
| 2025年 3月期 | 904 4/8 | 605 8/5 | 260,900 8/9 | 202億1355万 | 135億3579万 | 174億7336万 3/31 |
| 2026年 3月期 | 1,222 12/29 | 660 4/7 | 345,000 7/30 | 273億4007万 | 147億6632万 | 239億1676万 3/31 |
| 最新 | 1,182 2026/9/30 | 11,600 | 264億4514万 | |||
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。
