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
09/04	2,200	2,389	2,193	2,353	+7.1%	101,300	221億5241万	+9.34%	34.08	3.5
09/03	2,252	2,267	2,176	2,197	-2.4%	74,600	206億8374万	+2.95%	31.82	3.27
09/02	2,327	2,327	2,247	2,251	-4.21%	65,500	211億9212万	+6.08%	32.6	3.35
09/01	2,319	2,356	2,300	2,350	+1.16%	26,000	221億2416万	+11.53%	34.04	3.5
08/31	2,347	2,356	2,285	2,323	-1.61%	29,600	218億6997万	+11.2%	33.64	3.46
08/28	2,352	2,400	2,343	2,361	+0.55%	36,100	222億2772万	+14.11%	34.2	3.52
08/27	2,313	2,406	2,250	2,348	+0.99%	102,500	221億533万	+14.65%	34.01	3.5
08/26	2,311	2,368	2,291	2,325	+1.13%	61,600	218億8880万	+14.76%	33.67	3.46
08/25	2,245	2,299	2,218	2,299	+2.5%	42,600	216億4402万	+14.55%	33.3	3.42
08/24	2,244	2,299	2,222	2,243	+0.04%	36,500	211億1681万	+12.94%	32.49	3.34
08/21	2,183	2,246	2,181	2,242	+2.7%	39,500	211億739万	+13.98%	32.47	3.34
08/20	2,116	2,184	2,116	2,183	+3.17%	26,700	205億5194万	+11.95%	31.62	3.25
08/19	2,107	2,125	2,067	2,116	+0.43%	23,100	199億2116万	+9.41%	30.65	3.15
08/18	2,115	2,164	2,077	2,107	-3.97%	38,500	198億3643万	+9.74%	30.52	3.14
08/17	2,060	2,219	2,054	2,194	+6.5%	113,200	206億5550万	+14.99%	31.78	3.27
08/14	1,980	2,060	1,959	2,060	+4.04%	42,800	193億9395万	+8.99%	29.84	3.07
08/13	1,999	2,004	1,962	1,980	-1.59%	18,900	186億4078万	+5.26%	28.68	2.95
08/12	1,907	2,019	1,905	2,012	+4.19%	33,200	189億4205万	+7.14%	29.14	3
08/10	1,883	1,967	1,880	1,931	+2.55%	33,300	181億7947万	+3.43%	27.97	2.88
08/07	1,930	1,937	1,880	1,883	-1.93%	25,200	177億2757万	+1.18%	27.27	2.8
08/06	2,012	2,029	1,910	1,920	-4.81%	37,300	180億7591万	+3.5%	27.81	2.86
08/05	2,028	2,038	1,996	2,017	-0.05%	28,100	189億8912万	+9.38%	29.21	3
08/04	2,000	2,024	1,980	2,018	+0.2%	14,700	189億9854万	+10.21%	29.23	3.01
08/03	2,020	2,040	1,941	2,014	-2.42%	36,400	189億6088万	+10.72%	29.17	3
07/31	1,920	2,090	1,875	2,064	+7.28%	116,400	194億3161万	+14.22%	29.89	3.07
07/30	1,923	1,931	1,836	1,924	+2.07%	44,300	181億1357万	+7.37%	27.87	2.87
07/29	1,927	1,938	1,874	1,885	-0.11%	56,300	177億4640万	+5.78%	27.3	2.81
07/28	1,871	1,934	1,871	1,887	0%	30,900	177億6523万	+6.49%	27.33	2.81
07/27	1,825	1,889	1,809	1,887	+3.17%	17,800	177億6523万	+6.85%	27.33	2.81
07/24	1,864	1,864	1,790	1,829	+0.11%	27,200	172億1919万	+3.74%	26.49	2.72
07/23	1,806	1,851	1,800	1,827	+0.83%	23,300	172億36万	+3.57%	26.46	2.72
07/22	1,848	1,860	1,802	1,812	-1.95%	32,200	170億5914万	+2.78%	26.24	2.7
07/21	1,807	1,850	1,773	1,848	+4.58%	39,800	173億9806万	+4.88%	26.77	2.75
07/17	1,765	1,777	1,708	1,767	+0.06%	44,500	166億3549万	+0.45%	25.59	2.63
07/16	1,811	1,830	1,766	1,766	-2.48%	11,700	166億2607万	+0.68%	25.58	2.63
07/15	1,780	1,813	1,763	1,811	+1.23%	13,200	170億4973万	+3.37%	26.23	2.7
07/14	1,799	1,807	1,766	1,789	+0.79%	14,600	168億4261万	+2.29%	25.91	2.66
07/13	1,781	1,803	1,741	1,775	-1.28%	22,400	167億1080万	+1.54%	25.71	2.64
07/10	1,775	1,802	1,733	1,798	+3.51%	29,900	169億2734万	+2.98%	26.04	2.68
07/09	1,813	1,838	1,733	1,737	-5.39%	70,600	163億5305万	-0.69%	25.16	2.59
07/08	1,915	1,915	1,766	1,836	-3.47%	188,600	172億8509万	+4.85%	26.59	2.73
07/07	1,768	1,916	1,768	1,902	+8.25%	104,900	179億645万	+8.75%	27.55	2.83
07/06	1,784	1,808	1,743	1,757	-1.01%	35,600	165億4134万	+0.57%	25.45	2.62
07/03	1,723	1,775	1,702	1,775	+3.2%	48,500	167億1080万	+1.49%	25.71	2.64
07/02	1,668	1,722	1,651	1,720	+3.61%	40,900	161億9300万	-1.55%	24.91	2.56
07/01	1,698	1,698	1,650	1,660	-2.3%	28,000	156億2813万	-4.98%	24.04	2.47
06/30	1,727	1,729	1,660	1,699	-0.76%	19,000	159億9530万	-2.86%	24.61	2.53
06/29	1,723	1,736	1,684	1,712	+0.29%	30,900	161億1769万	-2.12%	24.8	2.55
06/26	1,682	1,716	1,677	1,707	+1.49%	24,400	160億7061万	-2.46%	24.72	2.54
06/25	1,695	1,717	1,661	1,682	-0.24%	35,000	158億3525万	-3.89%	24.36	2.51
06/24	1,629	1,688	1,629	1,686	+3.5%	23,500	158億7291万	-3.66%	24.42	2.51
06/23	1,736	1,736	1,626	1,629	-6.86%	39,700	153億3628万	-6.91%	23.59	2.43
06/22	1,801	1,825	1,740	1,749	-3.42%	40,300	164億6603万	-0.51%	25.33	2.6
06/19	1,854	1,854	1,758	1,811	-1.2%	30,800	170億4973万	+3.01%	26.23	2.7
06/18	1,803	1,864	1,796	1,833	+0.49%	37,400	172億5685万	+4.33%	26.55	2.73
06/17	1,784	1,856	1,784	1,824	+2.47%	50,400	171億7212万	+3.93%	26.42	2.72
06/16	1,761	1,852	1,751	1,780	+0.96%	64,200	167億5788万	+1.25%	25.78	2.65
06/15	1,688	1,798	1,688	1,763	+6.98%	119,200	165億9783万	0%	25.53	2.63
06/12	1,715	1,722	1,401	1,648	-3.63%	490,200	155億1516万	-6.95%	23.87	2.45
06/11	1,731	1,731	1,664	1,710	-1.21%	60,800	160億9886万	-4.09%	24.77	2.55
06/10	1,777	1,788	1,716	1,731	-2.59%	36,400	162億9656万	-3.35%	25.07	2.58
06/09	1,761	1,805	1,737	1,777	+2.42%	78,800	167億2963万	-1.17%	25.74	2.65
06/08	1,858	1,859	1,718	1,735	-6.62%	92,000	163億3422万	-3.77%	25.13	2.58
06/05	1,825	1,876	1,821	1,858	+4.09%	64,200	174億9221万	+2.54%	26.91	2.77
06/04	1,800	1,833	1,756	1,785	-0.56%	61,000	168億495万	-1.65%	25.85	2.66
06/03	1,839	1,848	1,791	1,795	-3.03%	54,400	168億9909万	-1.43%	26	2.67
06/02	1,795	1,863	1,782	1,851	+3.23%	110,300	174億2631万	+1.15%	26.81	2.76
06/01	1,761	1,814	1,745	1,793	+3.64%	73,600	168億8027万	-2.45%	25.97	2.67
05/29	1,726	1,791	1,726	1,730	+0.29%	60,500	162億8715万	-6.44%	25.06	2.58
05/28	1,715	1,734	1,694	1,725	+0.82%	42,300	162億4008万	-7.51%	24.98	2.57
05/27	1,727	1,739	1,696	1,711	0%	42,000	161億827万	-8.99%	24.78	2.55
05/26	1,721	1,740	1,694	1,711	-0.58%	32,700	161億827万	-9.66%	24.78	2.55
05/25	1,740	1,740	1,682	1,721	+1.24%	49,800	162億242万	-9.71%	24.93	2.56
05/22	1,693	1,725	1,690	1,700	+0.41%	62,800	160億471万	-11.09%	24.62	2.53
05/21	1,722	1,724	1,682	1,693	-0.29%	59,600	159億3881万	-11.64%	24.52	2.52
05/20	1,804	1,804	1,689	1,698	-6.29%	83,800	159億8588万	-11.61%	24.59	2.53
05/19	1,770	1,864	1,770	1,812	+3.48%	73,000	170億5914万	-6.16%	26.24	2.7
05/18	1,797	1,815	1,740	1,751	-1.63%	50,000	164億8485万	-9.56%	25.36	2.61
05/15	1,800	1,829	1,757	1,780	-0.84%	44,400	167億5788万	-8.25%	25.78	2.65
05/14	1,881	1,885	1,782	1,795	-5.43%	61,400	168億9909万	-7.52%	26	2.67
05/13	1,888	1,910	1,885	1,898	-0.42%	27,000	178億6879万	-2.16%	27.49	2.83
05/12	1,955	1,955	1,889	1,906	-2.51%	51,900	179億4411万	-1.5%	27.61	2.84
05/11	1,961	1,961	1,926	1,955	-0.31%	45,700	184億542万	+1.3%	28.32	2.91
05/08	1,911	1,977	1,901	1,961	+2.62%	51,500	184億6191万	+2.14%	28.4	2.92
05/07	1,944	1,944	1,901	1,911	+0.21%	53,100	179億9118万	+0.05%	27.68	2.85
05/01	1,918	1,933	1,864	1,907	+0.74%	56,100	179億5352万	+0.16%	27.62	2.84
04/30	1,925	1,934	1,860	1,893	-2.82%	61,200	178億2172万	-0.21%	27.42	2.82
04/28	1,911	1,948	1,886	1,948	+0.67%	53,200	183億3952万	+2.8%	28.21	2.9
04/27	1,921	1,958	1,917	1,935	-0.67%	58,900	182億1713万	+2.6%	28.03	2.88
04/24	1,998	2,015	1,937	1,948	-2.94%	74,000	183億3952万	+3.67%	28.21	2.9
04/23	2,050	2,055	1,985	2,007	-2.1%	79,800	188億9498万	+6.93%	29.07	2.99
04/22	2,099	2,126	2,037	2,050	-1.96%	79,500	192億9980万	+9.28%	29.69	3.05
04/21	2,103	2,127	2,077	2,091	-1.65%	70,700	196億8580万	+11.64%	30.28	3.11
04/20	2,099	2,134	2,063	2,126	+2.06%	91,000	200億1531万	+13.69%	30.79	3.17
04/17	2,047	2,112	2,047	2,083	+0.1%	102,800	196億1048万	+11.39%	30.17	3.1
04/16	2,123	2,141	2,038	2,081	+4.21%	155,500	195億9165万	+10.05%	30.14	3.1
04/15	1,954	2,047	1,949	1,997	+6%	205,000	188億83万	+4.17%	28.92	2.97
04/14	1,824	1,905	1,816	1,884	+4.67%	100,600	177億3699万	-3.29%	27.29	2.81
04/13	1,795	1,805	1,755	1,800	-1.04%	158,300	169億4617万	-9.32%	26.07	2.68
04/10	1,910	1,915	1,818	1,819	-6.67%	204,700	171億2504万	-10.35%	26.35	2.71

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
最新	2,353 2026/9/4		101,300	221億5241万		+9.34% 2,152

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）
2026/09/04 vs 2025/12/30: -40%（0.6倍）
過去安値 1,156円（2024/08/05）: 104%（2.04倍）
2,353円（9/4）

INTLOOP（9556）の株価チャート

株価

9/4

乖離率

2026/04/10～2026/09/04

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