| 2026 |
| 03/06 | 2,762 | 2,919 | 2,762 | 2,902 | +4.28% | 69,400 | 273億2099万 | -8.77% |
| 03/05 | 2,771 | 2,832 | 2,761 | 2,783 | +2.28% | 75,800 | 262億66万 | -13.3% |
| 03/04 | 2,800 | 2,826 | 2,694 | 2,721 | -4.12% | 98,900 | 256億1696万 | -16.17% |
| 03/03 | 2,931 | 2,946 | 2,834 | 2,838 | -3.83% | 89,200 | 267億1846万 | -13.55% |
| 03/02 | 3,025 | 3,025 | 2,951 | 2,951 | -4.34% | 55,800 | 277億8230万 | -11.06% |
| 02/27 | （IR情報）11:30 【INTLOOP】オフィスは“成長を循環させる装置”へ |
| 02/27 | 3,090 | 3,175 | 3,050 | 3,085 | +2.15% | 53,000 | 290億4385万 | -7.75% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,328株（1.69%）-0.02% |
| 02/26 | （5%ルール）林真理子（0.21%）林博文（49.39%）KSM（21.24%） |
| 02/26 | 2,980 | 3,070 | 2,930 | 3,020 | +2.27% | 64,600 | 284億3191万 | -10.33% |
| 02/25 | （IR情報）16:10 【INTLOOP】東証「JPX スタートアップ急成長 100 指数」構成銘柄に選定 |
| 02/25 | （IR情報）16:00 「Newsweek International」にて、INTLOOP 代表 林 のインタビューが掲載されました。 |
| 02/25 | 2,965 | 3,030 | 2,935 | 2,953 | -0.27% | 72,500 | 278億113万 | -13.02% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,455株（1.71%）+0.02% |
| 02/24 | 3,070 | 3,095 | 2,956 | 2,961 | -4.02% | 73,000 | 277億2662万 | -13.57% |
| 02/20 | （IR情報）15:40 若手育成を掲げた独自トーナメント「INTLOOPグループレディースカップ」開催、 倉林 紅プロが逆転優勝し4億円大会出場権獲得 |
| 02/20 | 3,175 | 3,175 | 3,070 | 3,085 | -2.83% | 34,400 | 288億8775万 | -10.76% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,915株（1.69%）-0.03% |
| 02/19 | 3,195 | 3,205 | 3,115 | 3,175 | +0.32% | 62,900 | 297億3050万 | -8.82% |
| 02/18 | 3,165 | 3,200 | 3,130 | 3,165 | -1.25% | 32,600 | 296億3687万 | -9.62% |
| 02/17 | 3,210 | 3,210 | 3,140 | 3,205 | +1.75% | 38,600 | 300億1142万 | -9.13% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,415株（1.72%）+0.09% |
| 02/16 | 3,200 | 3,230 | 3,070 | 3,150 | -3.37% | 122,200 | 294億9641万 | -11.39% |
| 02/13 | 3,420 | 3,420 | 3,245 | 3,260 | -5.23% | 104,700 | 305億2644万 | -9.01% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,315株（1.63%）+0.04% |
| 02/12 | 3,475 | 3,480 | 3,400 | 3,440 | -0.58% | 52,800 | 322億1195万 | -4.42% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 148,915株（1.59%）-0.08% |
| 02/10 | 3,355 | 3,470 | 3,325 | 3,460 | +2.52% | 41,400 | 323億9923万 | -4.16% |
| 02/09 | 3,335 | 3,375 | 3,260 | 3,375 | +2.74% | 58,600 | 316億329万 | -6.74% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,700株（1.67%）-0.05% |
| 02/06 | 3,305 | 3,305 | 3,215 | 3,285 | -1.5% | 74,600 | 307億6054万 | -9.78% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,600株（1.72%）+0.07% |
| 02/05 | 3,230 | 3,395 | 3,135 | 3,335 | +2.62% | 125,200 | 312億2873万 | -9.28% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,800株（1.65%）+0.14% |
| 02/04 | 3,350 | 3,355 | 3,220 | 3,250 | -3.85% | 216,800 | 304億3280万 | -12.35% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,300株（1.51%）+0.38% |
| 02/03 | 3,540 | 3,565 | 3,380 | 3,380 | -5.19% | 138,800 | 316億5011万 | -9.65% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,200株（1.13%）+0.21% |
| 02/02 | 3,585 | 3,600 | 3,530 | 3,565 | -0.97% | 96,500 | 333億8244万 | -5.31% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,000株（0.92%）+0.05% |
| 01/30 | 3,595 | 3,625 | 3,550 | 3,600 | +0.84% | 55,500 | 337億1018万 | -4.81% |
| 01/29 | 3,640 | 3,660 | 3,500 | 3,570 | -2.06% | 79,800 | 334億2926万 | -6.1% |
| 01/28 | 3,650 | 3,675 | 3,600 | 3,645 | -0.55% | 59,300 | 341億3156万 | -4.71% |
| 01/27 | 3,700 | 3,720 | 3,635 | 3,665 | +0.27% | 26,700 | 343億1884万 | -4.53% |
| 01/26 | 3,750 | 3,750 | 3,585 | 3,655 | -1.88% | 77,800 | 342億2520万 | -5.31% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,800株（0.87%）-0.08% |
| 01/23 | 3,645 | 3,780 | 3,645 | 3,725 | +3.76% | 51,100 | 348億8067万 | -4.07% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,000株（0.95%）-0.06% |
| 01/22 | 3,670 | 3,695 | 3,535 | 3,590 | -2.45% | 94,600 | 336億1654万 | -7.95% |
| 01/21 | 3,645 | 3,720 | 3,635 | 3,680 | -0.41% | 42,500 | 344億5929万 | -6.05% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,700株（1.01%）+0.11% |
| 01/20 | 3,705 | 3,740 | 3,670 | 3,695 | -1.07% | 46,100 | 345億9975万 | -5.74% |
| 01/19 | 3,765 | 3,815 | 3,720 | 3,735 | 0% | 71,100 | 349億7431万 | -4.94% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,200株（0.9%）+0.14% |
| 01/16 | 3,710 | 3,735 | 3,650 | 3,735 | +0.95% | 57,000 | 349億7431万 | -5.03% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,400株（0.76%）+0.16% |
| 01/15 | 3,660 | 3,705 | 3,610 | 3,700 | +0.68% | 64,000 | 346億4657万 | -6.16% |
| 01/14 | （IR情報）11:30 若手女子プロの調整と成長の大会「INTLOOPグループレディースカップ」開催決定 |
| 01/14 | 3,805 | 3,835 | 3,660 | 3,675 | -3.29% | 59,900 | 344億1247万 | -6.94% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,300株（0.6%）再IN |
| 01/13 | 3,915 | 3,960 | 3,770 | 3,800 | -2.69% | 61,900 | 355億8297万 | -4.06% |
| 01/09 | 3,850 | 4,010 | 3,850 | 3,905 | +1.56% | 86,700 | 365億6618万 | -1.51% |
| 01/08 | 3,725 | 3,900 | 3,725 | 3,845 | +4.91% | 69,100 | 360億434万 | -2.95% |
| 01/07 | 3,725 | 3,745 | 3,640 | 3,665 | -1.48% | 79,200 | 343億1884万 | -7.54% |
| 01/06 | 3,650 | 3,800 | 3,635 | 3,720 | +0.81% | 113,600 | 348億3385万 | -6.46% |
| 01/05 | 3,965 | 3,965 | 3,625 | 3,690 | -5.99% | 218,000 | 345億5293万 | -7.5% |
| 2025 |
| 12/30 | 4,130 | 4,130 | 3,900 | 3,925 | -5.54% | 61,000 | 367億5346万 | -1.95% |
| 12/29 | 4,140 | 4,160 | 4,045 | 4,155 | +0.61% | 52,300 | 389億717万 | +3.8% |
| 12/26 | 4,055 | 4,130 | 4,045 | 4,130 | +1.35% | 43,400 | 386億7307万 | +3.3% |
| 12/25 | 3,975 | 4,120 | 3,910 | 4,075 | +2.52% | 47,500 | 381億5805万 | +1.98% |
| 12/24 | 3,990 | 4,025 | 3,955 | 3,975 | -0.75% | 36,500 | 372億2166万 | -0.48% |
| 12/23 | 4,050 | 4,115 | 4,000 | 4,005 | -1.84% | 22,700 | 375億257万 | +0.2% |
| 12/22 | 4,130 | 4,185 | 4,050 | 4,080 | -1.69% | 40,700 | 382億487万 | +1.95% |
| 12/19 | 4,000 | 4,165 | 4,000 | 4,150 | +3.75% | 32,900 | 388億6035万 | +3.44% |
| 12/18 | 4,125 | 4,125 | 3,945 | 4,000 | -4.65% | 76,500 | 374億5576万 | -0.57% |
| 12/17 | 4,240 | 4,335 | 4,100 | 4,195 | -0.71% | 71,400 | 392億8172万 | +3.73% |
| 12/16 | 4,155 | 4,295 | 4,025 | 4,225 | +1.56% | 94,400 | 395億6264万 | +4.3% |
| 12/15 | （IR情報）17:15 FCCP（食共創パートナーズ）、“いくらのファーストブランド”山十前川商店をグループ化 |
| 12/15 | 3,945 | 4,300 | 3,910 | 4,160 | +3.61% | 134,000 | 389億5399万 | +2.72% |
| 12/12 | （IR情報）11:30 FY26⁄7 Q1第1四半期決算説明資料 |
| 12/12 | （IR情報）11:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | 3,815 | 4,180 | 3,720 | 4,015 | +6.92% | 322,700 | 375億9621万 | -0.84% |
| 12/11 | 3,915 | 3,915 | 3,735 | 3,755 | -4.09% | 81,100 | 351億6159万 | -7.35% |
| 12/10 | 3,840 | 3,925 | 3,820 | 3,915 | +1.95% | 46,200 | 366億5982万 | -3.74% |
| 12/09 | 3,980 | 3,980 | 3,815 | 3,840 | -3.27% | 70,000 | 359億5752万 | -5.72% |
| 12/08 | 3,930 | 3,975 | 3,865 | 3,970 | +2.85% | 60,900 | 371億7484万 | -2.89% |
| 12/05 | 3,965 | 4,000 | 3,860 | 3,860 | -2.65% | 44,200 | 361億4480万 | -5.6% |
| 12/04 | 3,870 | 4,000 | 3,870 | 3,965 | +1.67% | 42,500 | 371億2802万 | -3.13% |
| 12/03 | 3,820 | 3,950 | 3,810 | 3,900 | +1.69% | 39,500 | 365億1936万 | -4.88% |
| 12/02 | （IR情報）11:30 プログラミング学習プラットフォーム「Techpit」事業を譲受 |
| 12/02 | 3,935 | 3,950 | 3,820 | 3,835 | -1.29% | 44,300 | 359億1070万 | -6.74% |
| 12/01 | （5%ルール）林真理子（0.21%）林博文（49.66%）KSM（21.36%） |
| 12/01 | 4,015 | 4,025 | 3,875 | 3,885 | -3% | 43,700 | 363億7890万 | -5.86% |
| 11/28 | 4,050 | 4,120 | 4,000 | 4,005 | -0.37% | 42,000 | 375億257万 | -3.24% |
| 11/27 | 4,085 | 4,135 | 4,015 | 4,020 | -0.25% | 40,300 | 376億4303万 | -3.13% |
| 11/26 | 3,990 | 4,060 | 3,925 | 4,030 | +2.81% | 37,200 | 377億3667万 | -3.24% |
| 11/25 | 4,075 | 4,095 | 3,890 | 3,920 | -2.85% | 74,700 | 367億664万 | -6.24% |
| 11/21 | 4,005 | 4,125 | 3,975 | 4,035 | -0.98% | 50,500 | 377億8349万 | -3.65% |
| 11/20 | 4,100 | 4,185 | 4,050 | 4,075 | +1.12% | 46,900 | 381億5805万 | -2.98% |
| 11/19 | 4,085 | 4,090 | 3,960 | 4,030 | -0.37% | 52,400 | 377億3667万 | -4.37% |
| 11/18 | 4,085 | 4,150 | 4,005 | 4,045 | -2.41% | 64,000 | 378億7713万 | -4.12% |
| 11/17 | 4,255 | 4,280 | 4,085 | 4,145 | -4.16% | 78,300 | 388億1353万 | -2.15% |
| 11/14 | 4,345 | 4,415 | 4,295 | 4,325 | -2.04% | 43,500 | 404億9904万 | +1.81% |
| 11/13 | 4,545 | 4,545 | 4,380 | 4,415 | -2.75% | 43,000 | 413億4179万 | +3.76% |
| 11/12 | 4,395 | 4,640 | 4,300 | 4,540 | +3.89% | 127,300 | 425億1228万 | +6.77% |
| 11/11 | 4,240 | 4,370 | 4,220 | 4,370 | +4.05% | 75,900 | 409億2041万 | +3.11% |
| 11/10 | 4,160 | 4,215 | 4,125 | 4,200 | +1.94% | 36,100 | 393億2854万 | -0.85% |
| 11/07 | 4,040 | 4,160 | 4,040 | 4,120 | -0.24% | 52,800 | 385億7943万 | -2.62% |
| 11/06 | 4,150 | 4,215 | 4,100 | 4,130 | +0.73% | 81,600 | 386億7307万 | -2.48% |
| 11/05 | 4,065 | 4,105 | 3,915 | 4,100 | +0.86% | 62,400 | 383億9215万 | -3.53% |
| 11/04 | 4,215 | 4,220 | 4,065 | 4,065 | -3.56% | 48,400 | 380億6441万 | -4.73% |
| 10/31 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 10/31 | （IR情報）15:30 支配株主等に関する事項について |
| 10/31 | 4,020 | 4,215 | 4,020 | 4,215 | +5.24% | 71,600 | 394億6900万 | -1.73% |
| 10/30 | （IR情報）16:00 金融・生損保系VCキーパーソンが集結する「資金調達マッチングMeetup」を開催 |
| 10/30 | 3,965 | 4,035 | 3,880 | 4,005 | +1.26% | 62,600 | 375億257万 | -7.08% |
| 10/29 | 4,150 | 4,150 | 3,955 | 3,955 | -4.35% | 72,000 | 370億3438万 | -8.83% |
| 10/28 | 4,225 | 4,250 | 4,080 | 4,135 | -1.55% | 50,000 | 387億1989万 | -5.36% |
| 10/27 | 4,270 | 4,350 | 4,180 | 4,200 | 0% | 66,500 | 393億2854万 | -4.15% |
| 10/24 | 4,200 | 4,210 | 4,145 | 4,200 | +0.24% | 39,200 | 393億2854万 | -4.46% |
| 10/23 | （IR情報）17:30 【INTLOOP】Gartner IT Symposium/Xpo 2025出展 |
| 10/23 | 4,260 | 4,280 | 4,170 | 4,190 | -2.33% | 44,400 | 392億3490万 | -4.99% |
| 10/22 | 4,340 | 4,390 | 4,290 | 4,290 | -2.05% | 43,900 | 401億7130万 | -2.79% |
| 10/21 | 4,400 | 4,430 | 4,315 | 4,380 | -1.57% | 72,400 | 410億1405万 | -0.64% |
| 10/20 | 4,280 | 4,450 | 4,205 | 4,450 | +8.67% | 113,100 | 416億6953万 | +1.55% |
| 10/17 | 4,330 | 4,340 | 4,055 | 4,095 | -5.43% | 103,200 | 383億4533万 | -6.01% |
| 10/16 | 4,415 | 4,430 | 4,260 | 4,330 | -1.81% | 77,700 | 405億4586万 | -0.3% |
| 10/15 | 4,210 | 4,410 | 4,165 | 4,410 | +6.01% | 90,300 | 412億9497万 | +2.06% |
| 10/14 | （IR情報）17:30 スタートアップの実装力を支援する「INTLOOP Ventures Accelerator」第1期の最終ピッチを開催 |
| 10/14 | 4,335 | 4,385 | 4,160 | 4,160 | -7.04% | 133,100 | 389億5399万 | -3.05% |
| 10/10 | 4,480 | 4,580 | 4,415 | 4,475 | +0.56% | 74,000 | 419億363万 | +4.9% |
| 10/09 | 4,525 | 4,600 | 4,395 | 4,450 | -1.11% | 94,900 | 416億6953万 | +5.13% |
| 10/08 | 4,455 | 4,525 | 4,400 | 4,500 | +3.93% | 107,300 | 421億3773万 | +7.09% |
| 10/07 | 4,275 | 4,385 | 4,235 | 4,330 | +2.97% | 90,400 | 405億4586万 | +3.79% |
| 09/30 | （IR情報）15:30 当社子会社(ディクスホールディングス株式会社)による株式会社コムテックの株式取得に関するお知らせ |
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。
