INTLOOP（9556）の時価総額の推移
- 2022年7月29日
- 126億5000万
- 2023年7月31日
- 264億508万
- 2024年7月31日
- 152億2231万
- 2025年7月31日
- 679億8123万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,736 | 1,800 | 1,736 | 1,775 | +2.48% | 126,800 | 167億1080万 | -28.66% | 7.96 | 2.52 |
| 03/26 | 1,807 | 1,807 | 1,722 | 1,732 | -4.99% | 133,800 | 163億598万 | -31.92% | 7.76 | 2.46 |
| 03/25 | 1,781 | 1,847 | 1,769 | 1,823 | +4.71% | 106,900 | 171億6270万 | -29.97% | 8.17 | 2.59 |
| 03/24 | 1,795 | 1,795 | 1,725 | 1,741 | -0.8% | 138,100 | 163億9071万 | -34.45% | 7.8 | 2.47 |
| 03/23 | 1,799 | 1,800 | 1,755 | 1,755 | -7.19% | 162,600 | 165億2251万 | -35.41% | 7.87 | 2.49 |
| 03/19 | 1,950 | 1,950 | 1,876 | 1,891 | -5.26% | 176,100 | 178億289万 | -32.08% | 8.48 | 2.68 |
| 03/18 | 1,998 | 2,030 | 1,967 | 1,996 | +1.94% | 107,400 | 187億9142万 | -29.89% | 8.95 | 2.83 |
| 03/17 | 2,011 | 2,048 | 1,934 | 1,958 | -2.64% | 265,700 | 184億3366万 | -32.53% | 8.78 | 2.78 |
| 03/16 | 2,035 | 2,049 | 1,962 | 2,011 | -6.29% | 435,500 | 189億3263万 | -31.95% | 9.02 | 2.85 |
| 03/13 | 2,579 | 2,670 | 2,111 | 2,146 | -17.78% | 967,800 | 202億360万 | -28.66% | 9.62 | 3.05 |
| 03/12 | 2,650 | 2,656 | 2,585 | 2,610 | -4.43% | 149,900 | 245億7194万 | -14.48% | 11.7 | 3.71 |
| 03/11 | 2,720 | 2,771 | 2,664 | 2,731 | -1.41% | 128,900 | 257億1110万 | -11.42% | 12.24 | 3.88 |
| 03/10 | 2,811 | 2,811 | 2,688 | 2,770 | -0.93% | 86,200 | 260億7827万 | -11.1% | 12.42 | 3.93 |
| 03/09 | 2,727 | 2,796 | 2,710 | 2,796 | -3.65% | 99,700 | 263億2305万 | -11.24% | 12.53 | 3.97 |
| 03/06 | 2,762 | 2,919 | 2,762 | 2,902 | +4.28% | 69,400 | 273億2099万 | -8.77% | 13.01 | 4.12 |
| 03/05 | 2,771 | 2,832 | 2,761 | 2,783 | +2.28% | 75,800 | 262億66万 | -13.3% | 12.48 | 3.95 |
| 03/04 | 2,800 | 2,826 | 2,694 | 2,721 | -4.12% | 98,900 | 256億1696万 | -16.17% | 12.2 | 3.86 |
| 03/03 | 2,931 | 2,946 | 2,834 | 2,838 | -3.83% | 89,200 | 267億1846万 | -13.55% | 12.72 | 4.03 |
| 03/02 | 3,025 | 3,025 | 2,951 | 2,951 | -4.34% | 55,800 | 277億8230万 | -11.06% | 13.23 | 4.19 |
| 02/27 | 3,090 | 3,175 | 3,050 | 3,085 | +2.15% | 53,000 | 290億4385万 | -7.75% | 13.83 | 4.38 |
| 02/26 | 2,980 | 3,070 | 2,930 | 3,020 | +2.27% | 64,600 | 284億3191万 | -10.33% | 13.54 | 4.29 |
| 02/25 | 2,965 | 3,030 | 2,935 | 2,953 | -0.27% | 72,500 | 278億113万 | -13.02% | 13.24 | 4.19 |
| 02/24 | 3,070 | 3,095 | 2,956 | 2,961 | -4.02% | 73,000 | 277億2662万 | -13.57% | 13.27 | 4.2 |
| 02/20 | 3,175 | 3,175 | 3,070 | 3,085 | -2.83% | 34,400 | 288億8775万 | -10.76% | 13.83 | 4.38 |
| 02/19 | 3,195 | 3,205 | 3,115 | 3,175 | +0.32% | 62,900 | 297億3050万 | -8.82% | 14.23 | 4.51 |
| 02/18 | 3,165 | 3,200 | 3,130 | 3,165 | -1.25% | 32,600 | 296億3687万 | -9.62% | 14.19 | 4.49 |
| 02/17 | 3,210 | 3,210 | 3,140 | 3,205 | +1.75% | 38,600 | 300億1142万 | -9.13% | 14.37 | 4.55 |
| 02/16 | 3,200 | 3,230 | 3,070 | 3,150 | -3.37% | 122,200 | 294億9641万 | -11.39% | 14.12 | 4.47 |
| 02/13 | 3,420 | 3,420 | 3,245 | 3,260 | -5.23% | 104,700 | 305億2644万 | -9.01% | 14.61 | 4.63 |
| 02/12 | 3,475 | 3,480 | 3,400 | 3,440 | -0.58% | 52,800 | 322億1195万 | -4.42% | 15.42 | 4.88 |
| 02/10 | 3,355 | 3,470 | 3,325 | 3,460 | +2.52% | 41,400 | 323億9923万 | -4.16% | 15.51 | 4.91 |
| 02/09 | 3,335 | 3,375 | 3,260 | 3,375 | +2.74% | 58,600 | 316億329万 | -6.74% | 15.13 | 4.79 |
| 02/06 | 3,305 | 3,305 | 3,215 | 3,285 | -1.5% | 74,600 | 307億6054万 | -9.78% | 14.73 | 4.66 |
| 02/05 | 3,230 | 3,395 | 3,135 | 3,335 | +2.62% | 125,200 | 312億2873万 | -9.28% | 14.95 | 4.73 |
| 02/04 | 3,350 | 3,355 | 3,220 | 3,250 | -3.85% | 216,800 | 304億3280万 | -12.35% | 14.57 | 4.61 |
| 02/03 | 3,540 | 3,565 | 3,380 | 3,380 | -5.19% | 138,800 | 316億5011万 | -9.65% | 15.15 | 4.8 |
| 02/02 | 3,585 | 3,600 | 3,530 | 3,565 | -0.97% | 96,500 | 333億8244万 | -5.31% | 15.98 | 5.06 |
| 01/30 | 3,595 | 3,625 | 3,550 | 3,600 | +0.84% | 55,500 | 337億1018万 | -4.81% | 16.14 | 5.08 |
| 01/29 | 3,640 | 3,660 | 3,500 | 3,570 | -2.06% | 79,800 | 334億2926万 | -6.1% | 16 | 5.04 |
| 01/28 | 3,650 | 3,675 | 3,600 | 3,645 | -0.55% | 59,300 | 341億3156万 | -4.71% | 16.34 | 5.15 |
| 01/27 | 3,700 | 3,720 | 3,635 | 3,665 | +0.27% | 26,700 | 343億1884万 | -4.53% | 16.43 | 5.17 |
| 01/26 | 3,750 | 3,750 | 3,585 | 3,655 | -1.88% | 77,800 | 342億2520万 | -5.31% | 16.39 | 5.16 |
| 01/23 | 3,645 | 3,780 | 3,645 | 3,725 | +3.76% | 51,100 | 348億8067万 | -4.07% | 16.7 | 5.26 |
| 01/22 | 3,670 | 3,695 | 3,535 | 3,590 | -2.45% | 94,600 | 336億1654万 | -7.95% | 16.09 | 5.07 |
| 01/21 | 3,645 | 3,720 | 3,635 | 3,680 | -0.41% | 42,500 | 344億5929万 | -6.05% | 16.5 | 5.2 |
| 01/20 | 3,705 | 3,740 | 3,670 | 3,695 | -1.07% | 46,100 | 345億9975万 | -5.74% | 16.56 | 5.22 |
| 01/19 | 3,765 | 3,815 | 3,720 | 3,735 | 0% | 71,100 | 349億7431万 | -4.94% | 16.74 | 5.27 |
| 01/16 | 3,710 | 3,735 | 3,650 | 3,735 | +0.95% | 57,000 | 349億7431万 | -5.03% | 16.74 | 5.27 |
| 01/15 | 3,660 | 3,705 | 3,610 | 3,700 | +0.68% | 64,000 | 346億4657万 | -6.16% | 16.59 | 5.22 |
| 01/14 | 3,805 | 3,835 | 3,660 | 3,675 | -3.29% | 59,900 | 344億1247万 | -6.94% | 16.47 | 5.19 |
| 01/13 | 3,915 | 3,960 | 3,770 | 3,800 | -2.69% | 61,900 | 355億8297万 | -4.06% | 17.04 | 5.37 |
| 01/09 | 3,850 | 4,010 | 3,850 | 3,905 | +1.56% | 86,700 | 365億6618万 | -1.51% | 17.51 | 5.51 |
| 01/08 | 3,725 | 3,900 | 3,725 | 3,845 | +4.91% | 69,100 | 360億434万 | -2.95% | 17.24 | 5.43 |
| 01/07 | 3,725 | 3,745 | 3,640 | 3,665 | -1.48% | 79,200 | 343億1884万 | -7.54% | 16.43 | 5.17 |
| 01/06 | 3,650 | 3,800 | 3,635 | 3,720 | +0.81% | 113,600 | 348億3385万 | -6.46% | 16.68 | 5.25 |
| 01/05 | 3,965 | 3,965 | 3,625 | 3,690 | -5.99% | 218,000 | 345億5293万 | -7.5% | 16.54 | 5.21 |
| 2025 | ||||||||||
| 12/30 | 4,130 | 4,130 | 3,900 | 3,925 | -5.54% | 61,000 | 367億5346万 | -1.95% | 17.6 | 5.54 |
| 12/29 | 4,140 | 4,160 | 4,045 | 4,155 | +0.61% | 52,300 | 389億717万 | +3.8% | 18.63 | 5.87 |
| 12/26 | 4,055 | 4,130 | 4,045 | 4,130 | +1.35% | 43,400 | 386億7307万 | +3.3% | 18.51 | 5.83 |
| 12/25 | 3,975 | 4,120 | 3,910 | 4,075 | +2.52% | 47,500 | 381億5805万 | +1.98% | 18.27 | 5.75 |
| 12/24 | 3,990 | 4,025 | 3,955 | 3,975 | -0.75% | 36,500 | 372億2166万 | -0.48% | 17.82 | 5.61 |
| 12/23 | 4,050 | 4,115 | 4,000 | 4,005 | -1.84% | 22,700 | 375億257万 | +0.2% | 17.95 | 5.65 |
| 12/22 | 4,130 | 4,185 | 4,050 | 4,080 | -1.69% | 40,700 | 382億487万 | +1.95% | 18.29 | 5.76 |
| 12/19 | 4,000 | 4,165 | 4,000 | 4,150 | +3.75% | 32,900 | 388億6035万 | +3.44% | 18.6 | 5.86 |
| 12/18 | 4,125 | 4,125 | 3,945 | 4,000 | -4.65% | 76,500 | 374億5576万 | -0.57% | 17.93 | 5.65 |
| 12/17 | 4,240 | 4,335 | 4,100 | 4,195 | -0.71% | 71,400 | 392億8172万 | +3.73% | 18.81 | 5.92 |
| 12/16 | 4,155 | 4,295 | 4,025 | 4,225 | +1.56% | 94,400 | 395億6264万 | +4.3% | 18.94 | 5.97 |
| 12/15 | 3,945 | 4,300 | 3,910 | 4,160 | +3.61% | 134,000 | 389億5399万 | +2.72% | 18.65 | 5.87 |
| 12/12 | 3,815 | 4,180 | 3,720 | 4,015 | +6.92% | 322,700 | 375億9621万 | -0.84% | 18 | 5.67 |
| 12/11 | 3,915 | 3,915 | 3,735 | 3,755 | -4.09% | 81,100 | 351億6159万 | -7.35% | 16.83 | 5.3 |
| 12/10 | 3,840 | 3,925 | 3,820 | 3,915 | +1.95% | 46,200 | 366億5982万 | -3.74% | 17.55 | 5.53 |
| 12/09 | 3,980 | 3,980 | 3,815 | 3,840 | -3.27% | 70,000 | 359億5752万 | -5.72% | 17.21 | 5.42 |
| 12/08 | 3,930 | 3,975 | 3,865 | 3,970 | +2.85% | 60,900 | 371億7484万 | -2.89% | 17.8 | 5.61 |
| 12/05 | 3,965 | 4,000 | 3,860 | 3,860 | -2.65% | 44,200 | 361億4480万 | -5.6% | 17.3 | 5.45 |
| 12/04 | 3,870 | 4,000 | 3,870 | 3,965 | +1.67% | 42,500 | 371億2802万 | -3.13% | 17.77 | 5.6 |
| 12/03 | 3,820 | 3,950 | 3,810 | 3,900 | +1.69% | 39,500 | 365億1936万 | -4.88% | 17.48 | 5.51 |
| 12/02 | 3,935 | 3,950 | 3,820 | 3,835 | -1.29% | 44,300 | 359億1070万 | -6.74% | 17.19 | 5.41 |
| 12/01 | 4,015 | 4,025 | 3,875 | 3,885 | -3% | 43,700 | 363億7890万 | -5.86% | 17.42 | 5.49 |
| 11/28 | 4,050 | 4,120 | 4,000 | 4,005 | -0.37% | 42,000 | 375億257万 | -3.24% | 17.95 | 5.65 |
| 11/27 | 4,085 | 4,135 | 4,015 | 4,020 | -0.25% | 40,300 | 376億4303万 | -3.13% | 18.02 | 5.68 |
| 11/26 | 3,990 | 4,060 | 3,925 | 4,030 | +2.81% | 37,200 | 377億3667万 | -3.24% | 18.07 | 5.69 |
| 11/25 | 4,075 | 4,095 | 3,890 | 3,920 | -2.85% | 74,700 | 367億664万 | -6.24% | 17.57 | 5.53 |
| 11/21 | 4,005 | 4,125 | 3,975 | 4,035 | -0.98% | 50,500 | 377億8349万 | -3.65% | 18.09 | 5.7 |
| 11/20 | 4,100 | 4,185 | 4,050 | 4,075 | +1.12% | 46,900 | 381億5805万 | -2.98% | 18.27 | 5.75 |
| 11/19 | 4,085 | 4,090 | 3,960 | 4,030 | -0.37% | 52,400 | 377億3667万 | -4.37% | 18.07 | 5.69 |
| 11/18 | 4,085 | 4,150 | 4,005 | 4,045 | -2.41% | 64,000 | 378億7713万 | -4.12% | 18.13 | 5.71 |
| 11/17 | 4,255 | 4,280 | 4,085 | 4,145 | -4.16% | 78,300 | 388億1353万 | -2.15% | 18.58 | 5.85 |
| 11/14 | 4,345 | 4,415 | 4,295 | 4,325 | -2.04% | 43,500 | 404億9904万 | +1.81% | 19.39 | 6.11 |
| 11/13 | 4,545 | 4,545 | 4,380 | 4,415 | -2.75% | 43,000 | 413億4179万 | +3.76% | 19.79 | 6.23 |
| 11/12 | 4,395 | 4,640 | 4,300 | 4,540 | +3.89% | 127,300 | 425億1228万 | +6.77% | 20.35 | 6.41 |
| 11/11 | 4,240 | 4,370 | 4,220 | 4,370 | +4.05% | 75,900 | 409億2041万 | +3.11% | 19.59 | 6.17 |
| 11/10 | 4,160 | 4,215 | 4,125 | 4,200 | +1.94% | 36,100 | 393億2854万 | -0.85% | 18.83 | 5.93 |
| 11/07 | 4,040 | 4,160 | 4,040 | 4,120 | -0.24% | 52,800 | 385億7943万 | -2.62% | 18.47 | 5.82 |
| 11/06 | 4,150 | 4,215 | 4,100 | 4,130 | +0.73% | 81,600 | 386億7307万 | -2.48% | 18.51 | 5.83 |
| 11/05 | 4,065 | 4,105 | 3,915 | 4,100 | +0.86% | 62,400 | 383億9215万 | -3.53% | 18.38 | 5.79 |
| 11/04 | 4,215 | 4,220 | 4,065 | 4,065 | -3.56% | 48,400 | 380億6441万 | -4.73% | 18.22 | 5.74 |
| 10/31 | 4,020 | 4,215 | 4,020 | 4,215 | +5.24% | 71,600 | 394億6900万 | -1.73% | 18.9 | 6.05 |
| 10/30 | 3,965 | 4,035 | 3,880 | 4,005 | +1.26% | 62,600 | 375億257万 | -7.08% | 17.95 | 5.75 |
| 10/29 | 4,150 | 4,150 | 3,955 | 3,955 | -4.35% | 72,000 | 370億3438万 | -8.83% | 17.73 | 5.67 |
| 10/28 | 4,225 | 4,250 | 4,080 | 4,135 | -1.55% | 50,000 | 387億1989万 | -5.36% | 18.54 | 5.93 |
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 | |
| 2022年 7月期 | 1,610 3,220 7/8 | 1,253 2,505 7/14 | 2,618,000 1,309,000 7/8 | 148億1200万 | 115億2300万 | 126億5000万 7/29 |
| 2023年 7月期 | 4,440 8,880 4/20 | 1,269 2,537 8/12 | 4,165,000 2,082,500 9/16 | 410億6467万 | 116億7020万 | 264億508万 7/31 |
| 2024年 7月期 | 3,620 7,240 9/19 | 1,274 2,547 4/16 | 1,063,400 531,700 12/15 | 334億8065万 | 118億5333万 | 152億2231万 7/31 |
| 2025年 7月期 | 3,640 7,280 7/31 | 1,156 2,312 8/5 | 1,399,000 699,500 9/18 | 340億6661万 | 107億5967万 | 679億8123万 7/31 |
| 最新 | 1,775 2026/3/27 | 126,800 | 167億1080万 | |||
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。
