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	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	（IR情報）16:40 株式報酬型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
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	（IR情報）15:30 2027年3月期第1四半期決算説明資料
07/28	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ
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	（IR情報）16:00 支配株主等に関する事項について
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	（IR情報）15:30 2026年3月期決算説明資料
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:30 2026年3月期個別業績の前期実績値との差異に関するお知らせ
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%
05/01	1,099	1,107	1,090	1,097	-0.18%	21,500	-	-1.7%
04/30	1,107	1,107	1,087	1,099	-1.17%	20,500	-	-1.61%
04/28	1,098	1,116	1,094	1,112	+1.65%	12,700	-	-0.54%
04/27	1,118	1,118	1,043	1,094	-1.97%	118,900	-	-2.15%
04/24	1,121	1,150	1,109	1,116	-0.27%	17,400	-	-0.09%
04/23	1,131	1,135	1,114	1,119	-1.41%	32,900	-	+0.18%
04/22	1,135	1,143	1,126	1,135	-0.79%	11,700	-	+1.52%
04/21	1,135	1,151	1,135	1,144	+0.88%	12,800	-	+2.33%

イントラスト（7191）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