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
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,104 | 1,113 | 1,099 | 1,102 | -0.18% | 17,800 | 246億5529万 | -0.18% | 13.4 | 3.04 |
| 05/28 | 1,101 | 1,112 | 1,097 | 1,104 | +0.73% | 20,400 | 247億3万 | -0.18% | 13.42 | 3.05 |
| 05/27 | 1,093 | 1,099 | 1,085 | 1,096 | +0.18% | 17,500 | 245億2105万 | -0.99% | 13.33 | 3.02 |
| 05/26 | 1,092 | 1,096 | 1,082 | 1,094 | +0.18% | 16,300 | 244億7630万 | -1.26% | 13.3 | 3.02 |
| 05/25 | 1,106 | 1,112 | 1,085 | 1,092 | +1.49% | 32,900 | 244億3155万 | -1.53% | 13.28 | 3.01 |
| 05/22 | 1,089 | 1,099 | 1,075 | 1,076 | 0% | 20,000 | 240億7358万 | -3.15% | 13.08 | 2.97 |
| 05/21 | 1,097 | 1,099 | 1,076 | 1,076 | -0.83% | 13,800 | 240億7358万 | -3.32% | 13.08 | 2.97 |
| 05/20 | 1,090 | 1,091 | 1,076 | 1,085 | -0.09% | 26,700 | 242億7494万 | -2.69% | 13.19 | 2.99 |
| 05/19 | 1,087 | 1,098 | 1,080 | 1,086 | +0.93% | 32,200 | 242億9731万 | -2.86% | 13.2 | 3 |
| 05/18 | 1,100 | 1,102 | 1,075 | 1,076 | -2.36% | 62,500 | 240億7358万 | -3.93% | 13.08 | 2.97 |
| 05/15 | 1,105 | 1,120 | 1,100 | 1,102 | -0.99% | 74,900 | 246億5529万 | -1.78% | 13.4 | 3.04 |
| 05/14 | 1,165 | 1,167 | 1,113 | 1,113 | -1.07% | 104,300 | 249億139万 | -0.8% | 13.53 | 3.07 |
| 05/13 | 1,118 | 1,125 | 1,100 | 1,125 | +0.81% | 38,300 | 251億6987万 | +0.36% | 13.68 | 3.1 |
| 05/12 | 1,116 | 1,122 | 1,105 | 1,116 | -0.09% | 30,800 | 249億6851万 | -0.36% | 13.57 | 3.08 |
| 05/11 | 1,120 | 1,123 | 1,116 | 1,117 | +0.09% | 14,400 | 249億9088万 | -0.18% | 13.58 | 3.08 |
| 05/08 | 1,120 | 1,130 | 1,112 | 1,116 | -0.36% | 18,600 | 249億6851万 | -0.09% | 13.57 | 3.08 |
| 05/07 | 1,110 | 1,123 | 1,099 | 1,120 | +2.1% | 31,300 | 250億5800万 | +0.36% | 13.62 | 3.09 |
| 05/01 | 1,099 | 1,107 | 1,090 | 1,097 | -0.18% | 21,500 | 245億4342万 | -1.7% | 13.34 | 3.03 |
| 04/30 | 1,107 | 1,107 | 1,087 | 1,099 | -1.17% | 20,500 | 245億8817万 | -1.61% | 13.36 | 3.03 |
| 04/28 | 1,098 | 1,116 | 1,094 | 1,112 | +1.65% | 12,700 | 248億7902万 | -0.54% | 13.52 | 3.07 |
| 04/27 | 1,118 | 1,118 | 1,043 | 1,094 | -1.97% | 118,900 | 244億7630万 | -2.15% | 13.3 | 3.02 |
| 04/24 | 1,121 | 1,150 | 1,109 | 1,116 | -0.27% | 17,400 | 249億6851万 | -0.09% | 13.57 | 3.08 |
| 04/23 | 1,131 | 1,135 | 1,114 | 1,119 | -1.41% | 32,900 | 250億3563万 | +0.18% | 13.61 | 3.09 |
| 04/22 | 1,135 | 1,143 | 1,126 | 1,135 | -0.79% | 11,700 | 253億9360万 | +1.52% | 13.8 | 3.13 |
| 04/21 | 1,135 | 1,151 | 1,135 | 1,144 | +0.88% | 12,800 | 255億9496万 | +2.33% | 13.91 | 3.16 |
| 04/20 | 1,138 | 1,140 | 1,128 | 1,134 | -0.44% | 14,200 | 253億7123万 | +1.52% | 13.79 | 3.13 |
| 04/17 | 1,126 | 1,141 | 1,119 | 1,139 | +1.24% | 25,700 | 254億8309万 | +1.88% | 13.85 | 3.14 |
| 04/16 | 1,117 | 1,130 | 1,117 | 1,125 | +0.18% | 7,300 | 251億6987万 | +0.63% | 13.68 | 3.1 |
| 04/15 | 1,129 | 1,153 | 1,123 | 1,123 | -1.06% | 21,300 | 251億2512万 | +0.27% | 13.65 | 3.1 |
| 04/14 | 1,130 | 1,135 | 1,121 | 1,135 | +0.89% | 16,900 | 253億9360万 | +1.25% | 13.8 | 3.13 |
| 04/13 | 1,139 | 1,141 | 1,118 | 1,125 | -0.79% | 11,100 | 251億6987万 | +0.27% | 13.68 | 3.1 |
| 04/10 | 1,139 | 1,139 | 1,127 | 1,134 | -0.26% | 11,200 | 253億7123万 | +0.98% | 13.79 | 3.13 |
| 04/09 | 1,154 | 1,159 | 1,135 | 1,137 | -1.3% | 19,700 | 254億3835万 | +1.16% | 13.83 | 3.14 |
| 04/08 | 1,138 | 1,153 | 1,137 | 1,152 | +3.32% | 36,200 | 257億7395万 | +2.58% | 14.01 | 3.18 |
| 04/07 | 1,107 | 1,115 | 1,104 | 1,115 | +1.55% | 13,100 | 249億4614万 | -0.62% | 13.56 | 3.08 |
| 04/06 | 1,099 | 1,107 | 1,097 | 1,098 | +0.18% | 8,500 | 245億6579万 | -2.31% | 13.35 | 3.03 |
| 04/03 | 1,098 | 1,103 | 1,091 | 1,096 | +0.27% | 11,300 | 245億2105万 | -2.84% | 13.33 | 3.02 |
| 04/02 | 1,109 | 1,109 | 1,091 | 1,093 | -0.64% | 33,600 | 244億5393万 | -3.45% | 13.29 | 3.02 |
| 04/01 | 1,092 | 1,103 | 1,088 | 1,100 | +2.9% | 14,000 | 246億1054万 | -3.08% | 13.38 | 3.04 |
| 03/31 | 1,080 | 1,080 | 1,064 | 1,069 | -1.02% | 22,900 | 239億1697万 | -5.98% | 13.71 | 2.95 |
| 03/30 | 1,070 | 1,086 | 1,056 | 1,080 | -4% | 61,800 | 241億6307万 | -5.35% | 13.85 | 2.98 |
| 03/27 | 1,117 | 1,128 | 1,117 | 1,125 | +0.45% | 14,900 | 251億6987万 | -1.75% | 14.43 | 3.1 |
| 03/26 | 1,139 | 1,139 | 1,111 | 1,120 | -1.32% | 24,100 | 250億5800万 | -2.27% | 14.37 | 3.09 |
| 03/25 | 1,124 | 1,138 | 1,117 | 1,135 | +2.81% | 24,900 | 253億9360万 | -1.13% | 14.56 | 3.13 |
| 03/24 | 1,110 | 1,110 | 1,086 | 1,104 | +2.22% | 36,700 | 247億3万 | -3.92% | 14.16 | 3.05 |
| 03/23 | 1,091 | 1,100 | 1,074 | 1,080 | -2.88% | 58,500 | 241億6307万 | -6.25% | 13.85 | 2.98 |
| 03/19 | 1,130 | 1,137 | 1,112 | 1,112 | -3.05% | 35,000 | 248億7902万 | -3.81% | 14.27 | 3.07 |
| 03/18 | 1,141 | 1,158 | 1,141 | 1,147 | +0.7% | 13,500 | 256億6208万 | -1.04% | 14.71 | 3.17 |
| 03/17 | 1,145 | 1,155 | 1,137 | 1,139 | +1.7% | 29,100 | 254億8309万 | -1.73% | 14.61 | 3.14 |
| 03/16 | 1,130 | 1,145 | 1,115 | 1,120 | -2.18% | 28,700 | 250億5800万 | -3.53% | 14.37 | 3.09 |
| 03/13 | 1,127 | 1,145 | 1,124 | 1,145 | +0.26% | 24,400 | 256億1733万 | -1.55% | 14.69 | 3.16 |
| 03/12 | 1,150 | 1,160 | 1,141 | 1,142 | -1.72% | 20,300 | 255億5021万 | -1.97% | 14.65 | 3.15 |
| 03/11 | 1,157 | 1,170 | 1,157 | 1,162 | +0.43% | 13,100 | 259億9768万 | -0.34% | 14.91 | 3.21 |
| 03/10 | 1,160 | 1,164 | 1,141 | 1,157 | +0.43% | 27,200 | 258億8581万 | -0.77% | 14.84 | 3.19 |
| 03/09 | 1,123 | 1,155 | 1,119 | 1,152 | -1.45% | 65,300 | 257億7395万 | -1.03% | 14.78 | 3.18 |
| 03/06 | 1,140 | 1,176 | 1,140 | 1,169 | +1.39% | 32,300 | 261億5429万 | +0.34% | 15 | 3.23 |
| 03/05 | 1,150 | 1,167 | 1,131 | 1,153 | +4.63% | 45,200 | 257億9632万 | -0.95% | 14.79 | 3.18 |
| 03/04 | 1,116 | 1,120 | 1,080 | 1,102 | -3.59% | 111,700 | 246億5529万 | -5.41% | 14.14 | 3.04 |
| 03/03 | 1,162 | 1,162 | 1,142 | 1,143 | -1.72% | 43,600 | 255億7259万 | -2.06% | 14.66 | 3.15 |
| 03/02 | 1,177 | 1,180 | 1,159 | 1,163 | -3% | 45,100 | 260億2005万 | -0.43% | 14.92 | 3.21 |
| 02/27 | 1,183 | 1,199 | 1,177 | 1,199 | +1.44% | 30,000 | 268億2549万 | +2.57% | 15.38 | 3.31 |
| 02/26 | 1,174 | 1,190 | 1,174 | 1,182 | +1.29% | 25,600 | 264億4514万 | +1.2% | 15.16 | 3.26 |
| 02/25 | 1,170 | 1,181 | 1,167 | 1,167 | -0.26% | 14,500 | 261億955万 | -0.17% | 14.97 | 3.22 |
| 02/24 | 1,151 | 1,172 | 1,149 | 1,170 | +1.3% | 37,600 | 261億7666万 | +0.09% | 15.01 | 3.23 |
| 02/20 | 1,170 | 1,170 | 1,149 | 1,155 | -2.04% | 33,400 | 258億4107万 | -1.28% | 14.82 | 3.19 |
| 02/19 | 1,164 | 1,179 | 1,153 | 1,179 | +1.73% | 12,800 | 263億7802万 | +0.6% | 15.12 | 3.25 |
| 02/18 | 1,157 | 1,166 | 1,155 | 1,159 | +0.09% | 10,400 | 259億3056万 | -1.11% | 14.87 | 3.2 |
| 02/17 | 1,165 | 1,171 | 1,153 | 1,158 | -0.6% | 17,300 | 259億819万 | -1.28% | 14.86 | 3.2 |
| 02/16 | 1,170 | 1,177 | 1,157 | 1,165 | -1.02% | 34,700 | 260億6480万 | -0.85% | 14.95 | 3.21 |
| 02/13 | 1,186 | 1,187 | 1,169 | 1,177 | -0.84% | 46,200 | 263億3328万 | +0.17% | 15.1 | 3.25 |
| 02/12 | 1,179 | 1,192 | 1,172 | 1,187 | +0.68% | 33,800 | 265億5701万 | +1.02% | 15.23 | 3.28 |
| 02/10 | 1,165 | 1,184 | 1,163 | 1,179 | +1.46% | 30,000 | 263億7802万 | +0.34% | 15.12 | 3.25 |
| 02/09 | 1,183 | 1,184 | 1,162 | 1,162 | -1.27% | 32,800 | 259億9768万 | -1.19% | 14.91 | 3.21 |
| 02/06 | 1,175 | 1,177 | 1,163 | 1,177 | -0.51% | 24,200 | 263億3328万 | 0% | 15.1 | 3.25 |
| 02/05 | 1,188 | 1,190 | 1,172 | 1,183 | -0.34% | 21,500 | 264億6752万 | +0.42% | 15.18 | 3.26 |
| 02/04 | 1,166 | 1,187 | 1,164 | 1,187 | +1.8% | 44,400 | 265億5701万 | +0.68% | 15.23 | 3.28 |
| 02/03 | 1,168 | 1,173 | 1,158 | 1,166 | +1.22% | 33,300 | 260億8717万 | -1.19% | 14.96 | 3.22 |
| 02/02 | 1,145 | 1,155 | 1,135 | 1,152 | +2.31% | 36,900 | 257億7395万 | -2.46% | 14.78 | 3.18 |
| 01/30 | 1,126 | 1,137 | 1,115 | 1,126 | -2.6% | 99,900 | 251億9224万 | -4.74% | 14.44 | 3.11 |
| 01/29 | 1,160 | 1,160 | 1,140 | 1,156 | 0% | 69,600 | 258億6344万 | -2.36% | 14.83 | 3.19 |
| 01/28 | 1,166 | 1,170 | 1,152 | 1,156 | -0.77% | 46,800 | 258億6344万 | -2.53% | 14.83 | 3.19 |
| 01/27 | 1,157 | 1,165 | 1,145 | 1,165 | +0.69% | 26,400 | 260億6480万 | -1.77% | 14.95 | 3.21 |
| 01/26 | 1,180 | 1,180 | 1,155 | 1,157 | -1.95% | 40,600 | 258億8581万 | -2.36% | 14.84 | 3.19 |
| 01/23 | 1,178 | 1,184 | 1,176 | 1,180 | +0.17% | 13,000 | 264億40万 | -0.34% | 15.14 | 3.26 |
| 01/22 | 1,192 | 1,192 | 1,178 | 1,178 | -0.25% | 22,400 | 263億5565万 | -0.25% | 15.11 | 3.25 |
| 01/21 | 1,173 | 1,192 | 1,173 | 1,181 | -0.92% | 24,100 | 264億2277万 | +0.34% | 15.15 | 3.26 |
| 01/20 | 1,187 | 1,198 | 1,170 | 1,192 | +0.59% | 30,900 | 266億6888万 | +1.53% | 15.29 | 3.29 |
| 01/19 | 1,199 | 1,199 | 1,181 | 1,185 | -1.09% | 25,800 | 265億1226万 | +1.28% | 15.2 | 3.27 |
| 01/16 | 1,198 | 1,198 | 1,179 | 1,198 | +0.34% | 25,800 | 268億311万 | +2.74% | 15.37 | 3.31 |
| 01/15 | 1,185 | 1,204 | 1,184 | 1,194 | +0.42% | 21,000 | 267億1362万 | +2.67% | 15.32 | 3.29 |
| 01/14 | 1,188 | 1,199 | 1,186 | 1,189 | +0.25% | 24,500 | 266億176万 | +2.59% | 15.25 | 3.28 |
| 01/13 | 1,204 | 1,210 | 1,173 | 1,186 | -0.75% | 53,500 | 265億3464万 | +2.68% | 15.21 | 3.27 |
| 01/09 | 1,174 | 1,195 | 1,171 | 1,195 | +1.79% | 24,400 | 267億3600万 | +3.82% | 15.33 | 3.3 |
| 01/08 | 1,160 | 1,184 | 1,160 | 1,174 | +0.51% | 33,900 | 262億6616万 | +2.44% | 15.06 | 3.24 |
| 01/07 | 1,191 | 1,191 | 1,160 | 1,168 | -2.5% | 78,300 | 261億3192万 | +2.28% | 14.98 | 3.22 |
| 01/06 | 1,206 | 1,214 | 1,188 | 1,198 | +0.08% | 30,200 | 268億311万 | +5.18% | 15.37 | 3.31 |
| 01/05 | 1,199 | 1,210 | 1,189 | 1,197 | +1.01% | 69,600 | 267億8074万 | +5.56% | 15.36 | 3.3 |
| 2025 | ||||||||||
| 12/30 | 1,195 | 1,202 | 1,185 | 1,185 | -1.58% | 38,500 | 265億1226万 | +5.05% | 15.2 | 3.49 |
| 12/29 | 1,222 | 1,222 | 1,200 | 1,204 | -0.82% | 39,900 | 269億3735万 | +7.21% | 15.45 | 3.55 |
| 12/26 | 1,215 | 1,219 | 1,194 | 1,214 | +0.91% | 47,300 | 271億6109万 | +8.59% | 15.57 | 3.58 |
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 | 1,102 2026/5/29 | 17,800 | 246億5529万 | |||
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。
