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
09/25	2,519	2,519	2,334	2,357	-4.96%	104,900	-	+2.08%	-	-
09/24	2,403	2,480	2,388	2,480	+3.68%	53,500	-	+7.87%	-	-
09/18	2,310	2,404	2,310	2,392	+1.36%	42,200	-	+4.59%	-	-
09/17	2,163	2,360	2,163	2,360	+9.56%	69,600	-	+3.78%	-	-
09/16	2,202	2,245	2,140	2,154	-4.18%	74,000	-	-4.65%	-	-
09/15	2,210	2,299	2,119	2,248	+2.32%	83,400	-	-0.22%	-	-
09/14	2,145	2,234	2,109	2,197	+7.43%	200,000	-	-1.92%	-	-
09/11	2,501	2,574	2,045	2,045	-19.65%	538,900	-	-8.21%	-	-
09/10	2,478	2,589	2,478	2,545	+2.7%	115,200	-	+14.48%	-	-
09/09	2,451	2,566	2,440	2,478	+1.14%	136,300	-	+12.53%	-	-
09/08	2,401	2,498	2,365	2,450	+1.41%	60,700	-	+12.23%	-	-
09/07	2,303	2,436	2,303	2,416	+2.68%	70,700	-	+11.54%	-	-
09/04	2,200	2,389	2,193	2,353	+7.1%	101,300	-	+9.34%	-	-
09/03	2,252	2,267	2,176	2,197	-2.4%	74,600	-	+2.95%	-	-
09/02	2,327	2,327	2,247	2,251	-4.21%	65,500	-	+6.08%	-	-
09/01	2,319	2,356	2,300	2,350	+1.16%	26,000	-	+11.53%	-	-
08/31	2,347	2,356	2,285	2,323	-1.61%	29,600	-	+11.2%	-	-
08/28	2,352	2,400	2,343	2,361	+0.55%	36,100	-	+14.11%	-	-
08/27	2,313	2,406	2,250	2,348	+0.99%	102,500	-	+14.65%	-	-
08/26	2,311	2,368	2,291	2,325	+1.13%	61,600	-	+14.76%	-	-
08/25	2,245	2,299	2,218	2,299	+2.5%	42,600	-	+14.55%	-	-
08/24	2,244	2,299	2,222	2,243	+0.04%	36,500	-	+12.94%	-	-
08/21	2,183	2,246	2,181	2,242	+2.7%	39,500	-	+13.98%	-	-
08/20	2,116	2,184	2,116	2,183	+3.17%	26,700	-	+11.95%	-	-
08/19	2,107	2,125	2,067	2,116	+0.43%	23,100	-	+9.41%	-	-
08/18	2,115	2,164	2,077	2,107	-3.97%	38,500	-	+9.74%	-	-
08/17	2,060	2,219	2,054	2,194	+6.5%	113,200	-	+14.99%	-	-
08/14	1,980	2,060	1,959	2,060	+4.04%	42,800	-	+8.99%	-	-
08/13	1,999	2,004	1,962	1,980	-1.59%	18,900	-	+5.26%	-	-
08/12	1,907	2,019	1,905	2,012	+4.19%	33,200	-	+7.14%	-	-
08/10	1,883	1,967	1,880	1,931	+2.55%	33,300	-	+3.43%	-	-
08/07	1,930	1,937	1,880	1,883	-1.93%	25,200	-	+1.18%	-	-
08/06	2,012	2,029	1,910	1,920	-4.81%	37,300	-	+3.5%	-	-
08/05	2,028	2,038	1,996	2,017	-0.05%	28,100	-	+9.38%	-	-
08/04	2,000	2,024	1,980	2,018	+0.2%	14,700	-	+10.21%	-	-
08/03	2,020	2,040	1,941	2,014	-2.42%	36,400	-	+10.72%	-	-
07/31	1,920	2,090	1,875	2,064	+7.28%	116,400	-	+14.22%	-	-
07/30	1,923	1,931	1,836	1,924	+2.07%	44,300	-	+7.37%	-	-
07/29	1,927	1,938	1,874	1,885	-0.11%	56,300	-	+5.78%	-	-
07/28	1,871	1,934	1,871	1,887	0%	30,900	-	+6.49%	-	-
07/27	1,825	1,889	1,809	1,887	+3.17%	17,800	-	+6.85%	-	-
07/24	1,864	1,864	1,790	1,829	+0.11%	27,200	-	+3.74%	-	-
07/23	1,806	1,851	1,800	1,827	+0.83%	23,300	-	+3.57%	-	-
07/22	1,848	1,860	1,802	1,812	-1.95%	32,200	-	+2.78%	-	-
07/21	1,807	1,850	1,773	1,848	+4.58%	39,800	-	+4.88%	-	-
07/17	1,765	1,777	1,708	1,767	+0.06%	44,500	-	+0.45%	-	-
07/16	1,811	1,830	1,766	1,766	-2.48%	11,700	-	+0.68%	-	-
07/15	1,780	1,813	1,763	1,811	+1.23%	13,200	-	+3.37%	-	-
07/14	1,799	1,807	1,766	1,789	+0.79%	14,600	-	+2.29%	-	-
07/13	1,781	1,803	1,741	1,775	-1.28%	22,400	-	+1.54%	-	-
07/10	1,775	1,802	1,733	1,798	+3.51%	29,900	-	+2.98%	-	-
07/09	1,813	1,838	1,733	1,737	-5.39%	70,600	-	-0.69%	-	-
07/08	1,915	1,915	1,766	1,836	-3.47%	188,600	-	+4.85%	-	-
07/07	1,768	1,916	1,768	1,902	+8.25%	104,900	-	+8.75%	-	-
07/06	1,784	1,808	1,743	1,757	-1.01%	35,600	-	+0.57%	-	-
07/03	1,723	1,775	1,702	1,775	+3.2%	48,500	-	+1.49%	-	-
07/02	1,668	1,722	1,651	1,720	+3.61%	40,900	-	-1.55%	-	-
07/01	1,698	1,698	1,650	1,660	-2.3%	28,000	-	-4.98%	-	-
06/30	1,727	1,729	1,660	1,699	-0.76%	19,000	-	-2.86%	-	-
06/29	1,723	1,736	1,684	1,712	+0.29%	30,900	-	-2.12%	-	-
06/26	1,682	1,716	1,677	1,707	+1.49%	24,400	-	-2.46%	-	-
06/25	1,695	1,717	1,661	1,682	-0.24%	35,000	-	-3.89%	-	-
06/24	1,629	1,688	1,629	1,686	+3.5%	23,500	-	-3.66%	-	-
06/23	1,736	1,736	1,626	1,629	-6.86%	39,700	-	-6.91%	-	-
06/22	1,801	1,825	1,740	1,749	-3.42%	40,300	-	-0.51%	-	-
06/19	1,854	1,854	1,758	1,811	-1.2%	30,800	-	+3.01%	-	-
06/18	1,803	1,864	1,796	1,833	+0.49%	37,400	-	+4.33%	-	-
06/17	1,784	1,856	1,784	1,824	+2.47%	50,400	-	+3.93%	-	-
06/16	1,761	1,852	1,751	1,780	+0.96%	64,200	-	+1.25%	-	-
06/15	1,688	1,798	1,688	1,763	+6.98%	119,200	-	0%	-	-
06/12	1,715	1,722	1,401	1,648	-3.63%	490,200	-	-6.95%	-	-
06/11	1,731	1,731	1,664	1,710	-1.21%	60,800	-	-4.09%	-	-
06/10	1,777	1,788	1,716	1,731	-2.59%	36,400	-	-3.35%	-	-
06/09	1,761	1,805	1,737	1,777	+2.42%	78,800	-	-1.17%	-	-
06/08	1,858	1,859	1,718	1,735	-6.62%	92,000	-	-3.77%	-	-
06/05	1,825	1,876	1,821	1,858	+4.09%	64,200	-	+2.54%	-	-
06/04	1,800	1,833	1,756	1,785	-0.56%	61,000	-	-1.65%	-	-
06/03	1,839	1,848	1,791	1,795	-3.03%	54,400	-	-1.43%	-	-
06/02	1,795	1,863	1,782	1,851	+3.23%	110,300	-	+1.15%	-	-
06/01	1,761	1,814	1,745	1,793	+3.64%	73,600	-	-2.45%	-	-
05/29	1,726	1,791	1,726	1,730	+0.29%	60,500	-	-6.44%	-	-
05/28	1,715	1,734	1,694	1,725	+0.82%	42,300	-	-7.51%	-	-
05/27	1,727	1,739	1,696	1,711	0%	42,000	-	-8.99%	-	-
05/26	1,721	1,740	1,694	1,711	-0.58%	32,700	-	-9.66%	-	-
05/25	1,740	1,740	1,682	1,721	+1.24%	49,800	-	-9.71%	-	-
05/22	1,693	1,725	1,690	1,700	+0.41%	62,800	-	-11.09%	-	-
05/21	1,722	1,724	1,682	1,693	-0.29%	59,600	-	-11.64%	-	-
05/20	1,804	1,804	1,689	1,698	-6.29%	83,800	-	-11.61%	-	-
05/19	1,770	1,864	1,770	1,812	+3.48%	73,000	-	-6.16%	-	-
05/18	1,797	1,815	1,740	1,751	-1.63%	50,000	-	-9.56%	-	-
05/15	1,800	1,829	1,757	1,780	-0.84%	44,400	-	-8.25%	-	-
05/14	1,881	1,885	1,782	1,795	-5.43%	61,400	-	-7.52%	-	-
05/13	1,888	1,910	1,885	1,898	-0.42%	27,000	-	-2.16%	-	-
05/12	1,955	1,955	1,889	1,906	-2.51%	51,900	-	-1.5%	-	-
05/11	1,961	1,961	1,926	1,955	-0.31%	45,700	-	+1.3%	-	-
05/08	1,911	1,977	1,901	1,961	+2.62%	51,500	-	+2.14%	-	-
05/07	1,944	1,944	1,901	1,911	+0.21%	53,100	-	+0.05%	-	-
05/01	1,918	1,933	1,864	1,907	+0.74%	56,100	-	+0.16%	-	-
04/30	1,925	1,934	1,860	1,893	-2.82%	61,200	-	-0.21%	-	-
04/28	1,911	1,948	1,886	1,948	+0.67%	53,200	-	+2.8%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+21.32% 9/1	-0.32% 8/15
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	+39.02% 9/15	-26.61% 3/16
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	+24.4% 2/20	-31.1% 8/5
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	+46.49% 9/20	-26.13% 4/7
2026年 7月期	4,875 9/26	1,401 6/12	967,800 3/13	456億4920万	-	+20.62% 9/22	-35.4% 3/23
最新	2,357 2026/9/25		104,900	221億9558万		+2.08% 2,309

年間値上がり率

2023/12/29 vs 2022/12/30: -52%（0.48倍）
2024/12/30 vs 2023/12/29: 99%（1.99倍）
2025/12/30 vs 2024/12/30: 22%（1.22倍）
2026/09/25 vs 2025/12/30: -40%（0.6倍）
過去安値 1,156円（2024/08/05）: 104%（2.04倍）
2,357円（9/25）

INTLOOP（9556）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート