| 2025 |
| 11/26 | 971 | 998 | 971 | 982 | +0.72% | 62,200 | 87億7132万 | -0.81% |
| 11/25 | 980 | 985 | 971 | 975 | 0% | 28,200 | 87億879万 | -1.71% |
| 11/21 | 965 | 979 | 964 | 975 | +0.41% | 14,600 | 87億879万 | -1.81% |
| 11/20 | 968 | 977 | 968 | 971 | +0.21% | 10,400 | 86億7306万 | -2.31% |
| 11/19 | 975 | 979 | 968 | 969 | -1.12% | 18,100 | 86億5520万 | -2.71% |
| 11/18 | 978 | 989 | 977 | 980 | -0.81% | 14,800 | 87億5345万 | -1.61% |
| 11/17 | 999 | 999 | 988 | 988 | -0.7% | 15,200 | 88億2491万 | -1% |
| 11/14 | 990 | 996 | 990 | 995 | +0.2% | 8,300 | 88億8743万 | -0.4% |
| 11/13 | 987 | 997 | 987 | 993 | +0.61% | 17,000 | 88億6957万 | -0.7% |
| 11/12 | 979 | 989 | 972 | 987 | +1.23% | 13,800 | 88億1598万 | -1.4% |
| 11/11 | 977 | 978 | 970 | 975 | -0.2% | 12,100 | 87億879万 | -2.89% |
| 11/10 | （IR情報）17:00 「株式会社インテリックスホールディングス」株式の貸借銘柄選定に関するお知らせ |
| 11/10 | 965 | 978 | 964 | 977 | +1.56% | 34,000 | 87億2666万 | -3.08% |
| 11/07 | 969 | 969 | 960 | 962 | -0.72% | 17,900 | 85億9268万 | -4.85% |
| 11/06 | 961 | 977 | 961 | 969 | +0.94% | 29,300 | 86億5520万 | -4.53% |
| 11/05 | （IR情報）15:30 中期経営計画策定に向けた当社の成長の考え方について |
| 11/05 | （IR情報）15:30 全国保証株式会社との業務提携の検討に関する覚書締結のお知らせ |
| 11/05 | 977 | 981 | 958 | 960 | -2.83% | 68,200 | 85億7481万 | -5.7% |
| 11/04 | （IR情報）16:40 株式会社インテリックスホールディングスの新規上場承認に関するお知らせ |
| 11/04 | （IR情報）16:40 (開示事項の経過)当社及び当社子会社元従業員による不正行為に関して |
| 11/04 | 1,001 | 1,001 | 987 | 988 | -0.7% | 33,500 | 88億2491万 | -3.33% |
| 10/31 | （IR情報）15:30 『アセットシェアリング札幌２』完売 |
| 10/31 | 1,002 | 1,002 | 991 | 995 | +0.1% | 13,300 | 88億8743万 | -2.93% |
| 10/30 | 1,000 | 1,000 | 991 | 994 | -0.7% | 25,200 | 88億7850万 | -3.31% |
| 10/29 | 1,005 | 1,006 | 994 | 1,001 | -0.6% | 39,000 | 89億4103万 | -2.82% |
| 10/28 | 1,023 | 1,023 | 1,000 | 1,007 | -1.95% | 27,300 | 89億9462万 | -2.42% |
| 10/27 | 1,030 | 1,030 | 1,022 | 1,027 | +0.69% | 9,700 | 91億7326万 | -0.68% |
| 10/24 | 1,036 | 1,036 | 1,020 | 1,020 | -0.97% | 10,400 | 91億1074万 | -1.45% |
| 10/23 | 1,017 | 1,031 | 1,011 | 1,030 | +1.28% | 21,400 | 92億6万 | -0.58% |
| 10/22 | 1,012 | 1,023 | 1,012 | 1,017 | +0.2% | 10,300 | 90億8394万 | -1.93% |
| 10/21 | 1,019 | 1,019 | 1,014 | 1,015 | -0.39% | 12,300 | 90億6608万 | -2.22% |
| 10/20 | 1,008 | 1,019 | 1,004 | 1,019 | +1.7% | 10,300 | 91億180万 | -2.02% |
| 10/17 | 1,011 | 1,011 | 1,000 | 1,002 | -0.89% | 14,000 | 89億4996万 | -3.75% |
| 10/16 | 1,020 | 1,020 | 1,011 | 1,011 | +0.1% | 9,200 | 90億3035万 | -3.16% |
| 10/15 | 1,000 | 1,010 | 997 | 1,010 | +2.02% | 16,700 | 90億2142万 | -3.44% |
| 10/14 | 1,000 | 1,012 | 987 | 990 | -1.98% | 56,600 | 88億4277万 | -5.53% |
| 10/10 | 1,013 | 1,023 | 1,007 | 1,010 | -0.1% | 36,000 | 90億2142万 | -3.81% |
| 10/09 | 1,026 | 1,026 | 1,009 | 1,011 | -1.75% | 43,500 | 90億3035万 | -3.81% |
| 10/08 | 1,024 | 1,035 | 1,023 | 1,029 | +0.1% | 29,100 | 91億9113万 | -2.09% |
| 10/07 | 1,045 | 1,077 | 1,005 | 1,028 | -2.19% | 127,700 | 91億8219万 | -2.1% |
| 10/06 | （IR情報）15:30 2026年5月期第1四半期決算説明資料 |
| 10/06 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/06 | 1,089 | 1,098 | 1,045 | 1,051 | -2.59% | 101,800 | 93億8763万 | +0.38% |
| 10/03 | 1,050 | 1,079 | 1,049 | 1,079 | +2.57% | 28,300 | 96億3773万 | +3.45% |
| 10/02 | 1,052 | 1,055 | 1,047 | 1,052 | +0.38% | 10,800 | 93億9656万 | +1.45% |
| 10/01 | （IR情報）11:30 当社及び当社子会社の取締役及び幹部従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了のお知らせ |
| 10/01 | 1,066 | 1,069 | 1,039 | 1,048 | -1.69% | 47,200 | 93億6084万 | +1.55% |
| 09/30 | 1,061 | 1,071 | 1,061 | 1,066 | +0.38% | 10,100 | 95億2161万 | +3.8% |
| 09/29 | 1,063 | 1,071 | 1,054 | 1,062 | +0.66% | 22,900 | 94億8589万 | +4.02% |
| 09/26 | 1,050 | 1,056 | 1,050 | 1,055 | +0.09% | 12,700 | 94億2336万 | +3.94% |
| 09/25 | 1,060 | 1,065 | 1,051 | 1,054 | -0.57% | 13,500 | 94億1443万 | +4.46% |
| 09/24 | 1,062 | 1,062 | 1,037 | 1,060 | +0.66% | 21,000 | 94億6802万 | +5.68% |
| 09/22 | 1,050 | 1,064 | 1,038 | 1,053 | +1.25% | 27,600 | 94億550万 | +5.62% |
| 09/19 | 1,059 | 1,059 | 1,029 | 1,040 | -1.42% | 23,600 | 92億8938万 | +4.94% |
| 09/18 | 1,052 | 1,060 | 1,039 | 1,055 | +0.09% | 28,300 | 94億2336万 | +7.11% |
| 09/17 | 1,053 | 1,055 | 1,040 | 1,054 | +0.09% | 20,000 | 94億1443万 | +7.77% |
| 09/16 | 1,049 | 1,059 | 1,040 | 1,053 | -0.09% | 25,400 | 94億550万 | +8.33% |
| 09/12 | 1,055 | 1,068 | 1,053 | 1,054 | -0.09% | 17,800 | 94億1443万 | +9.11% |
| 09/11 | 1,051 | 1,062 | 1,048 | 1,055 | +0.38% | 14,600 | 94億2336万 | +10.01% |
| 09/10 | 1,054 | 1,061 | 1,048 | 1,051 | -0.85% | 24,800 | 93億8763万 | +10.28% |
| 09/09 | 1,080 | 1,087 | 1,051 | 1,060 | -1.12% | 41,900 | 94億6802万 | +12.05% |
| 09/08 | （IR情報）15:30 みなと銀行グループ神戸みなと興産株式会社との共同出資による株式会社インテリックス神戸みなと(子会社)設立のお知らせ |
| 09/08 | （IR情報）15:30 当社及び当社子会社の取締役及び幹部従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 09/08 | （IR情報）15:30 (開示事項の経過)当社及び当社子会社元従業員による不正行為に関して |
| 09/08 | 1,060 | 1,077 | 1,049 | 1,072 | +2.39% | 48,200 | 95億7521万 | +14.04% |
| 09/05 | 1,050 | 1,053 | 1,033 | 1,047 | -0.29% | 41,900 | 93億5190万 | +12.34% |
| 09/04 | 1,042 | 1,050 | 1,026 | 1,050 | +1.84% | 43,200 | 93億7870万 | +13.39% |
| 09/03 | 1,020 | 1,040 | 1,019 | 1,031 | +0.39% | 36,700 | 92億899万 | +12.31% |
| 09/02 | 995 | 1,030 | 995 | 1,027 | +4.16% | 110,200 | 91億7326万 | +12.61% |
| 09/01 | 971 | 988 | 971 | 986 | +1.86% | 42,000 | 88億705万 | +8.83% |
| 08/29 | 947 | 968 | 941 | 968 | +2.87% | 62,000 | 86億4627万 | +7.44% |
| 08/28 | 931 | 943 | 930 | 941 | +1.18% | 26,500 | 84億510万 | +4.91% |
| 08/27 | 931 | 940 | 930 | 930 | +0.11% | 32,000 | 83億685万 | +3.91% |
| 08/26 | 930 | 931 | 918 | 929 | +0.11% | 22,500 | 82億9792万 | +4.03% |
| 08/25 | 930 | 939 | 928 | 928 | +0.98% | 40,900 | 82億8898万 | +4.27% |
| 08/22 | （IR情報）16:45 当社及び当社子会社元従業員による不正行為に関するお詫び |
| 08/22 | 909 | 924 | 907 | 919 | +1.88% | 59,800 | 82億859万 | +3.61% |
| 08/21 | 908 | 908 | 892 | 902 | -0.44% | 25,400 | 80億5675万 | +1.81% |
| 08/20 | 913 | 913 | 898 | 906 | -0.66% | 25,400 | 80億9248万 | +2.49% |
| 08/19 | 915 | 915 | 905 | 912 | 0% | 20,000 | 81億4607万 | +3.28% |
| 08/18 | 893 | 912 | 893 | 912 | +2.36% | 42,800 | 81億4607万 | +3.17% |
| 08/15 | 886 | 891 | 884 | 891 | +0.56% | 18,800 | 79億5850万 | +0.91% |
| 08/14 | 892 | 892 | 884 | 886 | -0.56% | 21,000 | 79億1384万 | +0.34% |
| 08/13 | 902 | 902 | 891 | 891 | -0.89% | 15,900 | 79億5850万 | +0.91% |
| 08/12 | 898 | 901 | 890 | 899 | +0.56% | 43,800 | 80億2995万 | +1.93% |
| 08/08 | 896 | 899 | 890 | 894 | 0% | 17,600 | 79億8529万 | +1.36% |
| 08/07 | 899 | 901 | 889 | 894 | 0% | 21,000 | 79億8529万 | +1.48% |
| 08/06 | 892 | 898 | 891 | 894 | +0.22% | 28,000 | 79億8529万 | +1.48% |
| 08/05 | 900 | 901 | 888 | 892 | -0.89% | 47,500 | 79億6743万 | +1.25% |
| 08/04 | 874 | 901 | 869 | 900 | +2.27% | 79,100 | 80億3889万 | +2.16% |
| 08/01 | 876 | 884 | 876 | 880 | +0.46% | 31,700 | 78億6024万 | -0.11% |
| 07/31 | （IR情報）16:00 リースバック資産の流動化に関するお知らせ |
| 07/31 | 875 | 876 | 871 | 876 | +0.23% | 18,000 | 78億2451万 | -0.57% |
| 07/30 | 871 | 876 | 870 | 874 | +0.46% | 14,500 | 78億665万 | -0.91% |
| 07/29 | 880 | 883 | 869 | 870 | -0.57% | 50,000 | 77億7092万 | -1.36% |
| 07/28 | 875 | 879 | 869 | 875 | +0.57% | 33,000 | 78億1558万 | -0.91% |
| 07/25 | 869 | 873 | 869 | 870 | +0.12% | 16,100 | 77億7092万 | -1.47% |
| 07/24 | 876 | 878 | 868 | 869 | -0.8% | 36,900 | 77億6199万 | -1.59% |
| 07/23 | 872 | 878 | 870 | 876 | +0.23% | 26,800 | 78億2451万 | -0.9% |
| 07/22 | 871 | 876 | 866 | 874 | +0.92% | 28,800 | 78億665万 | -1.24% |
| 07/18 | 865 | 880 | 865 | 866 | +0.12% | 59,600 | 77億3519万 | -2.37% |
| 07/17 | 871 | 874 | 864 | 865 | -0.69% | 31,100 | 77億2626万 | -2.59% |
| 07/16 | 878 | 878 | 864 | 871 | -0.46% | 64,400 | 77億7985万 | -2.02% |
| 07/15 | 885 | 885 | 871 | 875 | -0.68% | 60,100 | 78億1558万 | -1.8% |
| 07/14 | 878 | 887 | 865 | 881 | -4.03% | 198,700 | 78億6918万 | -1.23% |
| 07/11 | （IR情報）15:30 2025年5月期決算説明資料 |
| 07/11 | （IR情報）15:30 2025年5月期決算短信〔日本基準〕(連結) |
| 07/11 | 898 | 919 | 896 | 918 | +2.8% | 85,000 | 81億9966万 | +2.91% |
| 07/10 | 888 | 895 | 887 | 893 | +0.34% | 16,100 | 79億7636万 | +0.22% |
| 07/09 | 884 | 890 | 883 | 890 | +0.68% | 17,300 | 79億4956万 | -0.11% |
| 07/08 | 880 | 887 | 880 | 884 | +0.45% | 10,500 | 78億9597万 | -0.79% |
| 07/07 | 884 | 884 | 880 | 880 | -0.45% | 9,100 | 78億6024万 | -1.23% |
| 07/04 | 894 | 894 | 882 | 884 | -0.23% | 10,800 | 78億9597万 | -0.79% |
| 07/03 | 894 | 895 | 884 | 886 | -0.89% | 18,200 | 79億1384万 | -0.56% |
| 07/02 | 885 | 895 | 880 | 894 | +0.45% | 51,200 | 79億8529万 | +0.34% |
| 07/01 | 890 | 892 | 885 | 890 | -0.11% | 15,900 | 79億4956万 | -0.11% |
| 06/27 | （IR情報）13:30 単独株式移転による持株会社体制への移行に関するお知らせ |
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。
