| 2025 |
| 05/02 | 4,610 | 4,695 | 4,590 | 4,650 | +1.09% | 26,200 | 217億5958万 | +4.9% |
| 05/01 | 4,635 | 4,695 | 4,590 | 4,600 | -1.71% | 24,800 | 215億2560万 | +3.86% |
| 04/30 | 4,555 | 4,730 | 4,550 | 4,680 | +2.74% | 17,600 | 218億9996万 | +5.57% |
| 04/28 | 4,520 | 4,645 | 4,520 | 4,555 | +1% | 16,600 | 213億1503万 | +2.64% |
| 04/25 | 4,640 | 4,660 | 4,505 | 4,510 | -1.85% | 21,000 | 211億445万 | +1.44% |
| 04/24 | 4,605 | 4,635 | 4,555 | 4,595 | -0.33% | 20,200 | 215億221万 | +3.17% |
| 04/23 | 4,730 | 4,745 | 4,580 | 4,610 | -1.39% | 34,300 | 215億7240万 | +3.22% |
| 04/22 | 4,705 | 4,775 | 4,635 | 4,675 | +0.86% | 25,800 | 218億7656万 | +4.56% |
| 04/21 | 11:30 INTLOOPがAIスタートアップとVCをつなぐピッチイベントを開催 |
| 04/21 | 4,790 | 4,790 | 4,620 | 4,635 | -3.03% | 54,700 | 216億8938万 | +3.67% |
| 04/18 | 4,355 | 4,780 | 4,355 | 4,780 | +9.26% | 62,200 | 223億6791万 | +6.41% |
| 04/17 | 4,385 | 4,415 | 4,310 | 4,375 | +1.04% | 17,800 | 204億7272万 | -3.1% |
| 04/16 | 4,460 | 4,460 | 4,300 | 4,330 | -1.48% | 15,400 | 202億6214万 | -5.02% |
| 04/15 | 4,440 | 4,490 | 4,365 | 4,395 | +1.5% | 21,700 | 205億6631万 | -4.64% |
| 04/14 | 13:00 よくお問い合わせいただくご質問への回答(2025年第2四半期) |
| 04/14 | 4,355 | 4,470 | 4,330 | 4,330 | +1.05% | 37,100 | 202億6214万 | -6.76% |
| 04/11 | 4,130 | 4,290 | 4,075 | 4,285 | -1.27% | 34,700 | 200億5157万 | -8.64% |
| 04/10 | 4,385 | 4,385 | 4,245 | 4,340 | +7.03% | 51,500 | 203億894万 | -8.44% |
| 04/09 | 4,065 | 4,095 | 3,905 | 4,055 | -1.93% | 47,800 | 189億7529万 | -15.33% |
| 04/08 | 3,900 | 4,170 | 3,875 | 4,135 | +14.07% | 67,300 | 193億4964万 | -14.72% |
| 04/07 | 3,505 | 3,765 | 3,505 | 3,625 | -13.79% | 117,500 | 169億6311万 | -26.13% |
| 04/04 | 4,340 | 4,380 | 4,050 | 4,205 | -5.08% | 109,700 | 196億7721万 | -15.61% |
| 04/03 | 4,395 | 4,535 | 4,395 | 4,430 | -3.8% | 49,200 | 207億3009万 | -11.98% |
| 04/02 | 4,530 | 4,650 | 4,515 | 4,605 | +3.25% | 61,800 | 215億4900万 | -9.28% |
| 04/01 | 4,455 | 4,560 | 4,440 | 4,460 | +0.22% | 31,600 | 208億7048万 | -12.94% |
| 03/31 | 4,490 | 4,530 | 4,420 | 4,450 | -1.66% | 42,500 | 208億2368万 | -14.03% |
| 03/28 | 4,500 | 4,575 | 4,450 | 4,525 | -0.11% | 50,100 | 211億7464万 | -13.6% |
| 03/27 | 4,675 | 4,755 | 4,520 | 4,530 | -3.72% | 88,500 | 211億9804万 | -14.61% |
| 03/26 | 4,790 | 4,790 | 4,630 | 4,705 | -2.08% | 73,300 | 220億1695万 | -12.32% |
| 03/25 | 4,795 | 4,945 | 4,745 | 4,805 | +1.16% | 61,400 | 224億8490万 | -11.25% |
| 03/24 | 4,715 | 4,790 | 4,710 | 4,750 | +0.74% | 61,800 | 222億2753万 | -13.12% |
| 03/21 | 4,920 | 4,990 | 4,620 | 4,715 | -3.58% | 136,800 | 220億6374万 | -14.63% |
| 03/19 | 4,800 | 4,915 | 4,685 | 4,890 | +2.95% | 73,200 | 228億8265万 | -12.29% |
| 03/18 | 4,685 | 4,850 | 4,620 | 4,750 | +1.5% | 99,900 | 222億2753万 | -15.42% |
| 03/17 | 5,150 | 5,150 | 4,635 | 4,680 | -9.13% | 271,900 | 218億9996万 | -17.11% |
| 03/14 | 11:30 第2四半期決算説明資料FY25⁄7 Q2 |
| 03/14 | 11:30 2025年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/14 | 5,440 | 5,690 | 5,010 | 5,150 | -3.74% | 367,400 | 240億9932万 | -9.27% |
| 03/13 | 5,440 | 5,460 | 5,330 | 5,350 | -2.19% | 45,300 | 250億3521万 | -6.09% |
| 03/12 | 5,480 | 5,500 | 5,290 | 5,470 | -1.97% | 54,300 | 255億9675万 | -4.02% |
| 03/11 | 5,200 | 5,620 | 5,110 | 5,580 | +5.68% | 89,400 | 261億1149万 | -2.12% |
| 03/10 | 5,570 | 5,570 | 5,250 | 5,280 | -3.47% | 46,000 | 247億765万 | -7.29% |
| 03/07 | 5,450 | 5,570 | 5,410 | 5,470 | -1.26% | 23,500 | 255億9675万 | -4.02% |
| 03/06 | 5,670 | 5,670 | 5,500 | 5,540 | -0.54% | 36,800 | 259億2431万 | -2.88% |
| 03/05 | 5,570 | 5,670 | 5,490 | 5,570 | +0.36% | 17,500 | 260億6470万 | -2.45% |
| 03/04 | 5,560 | 5,610 | 5,440 | 5,550 | -0.89% | 24,200 | 259億7111万 | -2.94% |
| 03/03 | 5,620 | 5,620 | 5,480 | 5,600 | +1.45% | 20,600 | 262億508万 | -2.01% |
| 02/28 | 5,400 | 5,550 | 5,340 | 5,520 | +1.28% | 34,400 | 258億3072万 | -3.26% |
| 02/27 | 5,490 | 5,520 | 5,410 | 5,450 | -0.91% | 13,700 | 255億316万 | -4.29% |
| 02/26 | 5,800 | 5,800 | 5,390 | 5,500 | -4.84% | 44,200 | 257億3714万 | -3.31% |
| 02/25 | 5,700 | 5,930 | 5,650 | 5,780 | -0.34% | 27,100 | 270億4739万 | +1.81% |
| 02/21 | 5,900 | 5,950 | 5,800 | 5,800 | -2.68% | 14,100 | 270億21万 | +2.55% |
| 02/20 | 6,220 | 6,250 | 5,890 | 5,960 | -4.18% | 26,800 | 277億4505万 | +5.81% |
| 02/19 | 6,060 | 6,330 | 5,910 | 6,220 | +2.64% | 35,400 | 289億5540万 | +11.03% |
| 02/18 | 5,910 | 6,100 | 5,910 | 6,060 | +2.54% | 12,100 | 282億1057万 | +8.76% |
| 02/17 | 6,130 | 6,130 | 5,870 | 5,910 | -3.59% | 28,000 | 275億1229万 | +6.28% |
| 02/14 | 6,180 | 6,240 | 6,060 | 6,130 | -0.33% | 24,300 | 285億3643万 | +10.25% |
| 02/13 | 6,050 | 6,190 | 6,000 | 6,150 | +2.33% | 30,000 | 286億2954万 | +10.57% |
| 02/12 | 5,980 | 6,140 | 5,930 | 6,010 | +1.35% | 33,500 | 279億7781万 | +8.07% |
| 02/10 | 5,590 | 5,940 | 5,590 | 5,930 | +8.01% | 50,400 | 276億539万 | +6.56% |
| 02/07 | 5,430 | 5,560 | 5,330 | 5,490 | +1.29% | 28,600 | 255億5710万 | -1.72% |
| 02/06 | 5,690 | 5,690 | 5,410 | 5,420 | -4.58% | 35,100 | 252億3123万 | -3.59% |
| 02/05 | 5,480 | 5,680 | 5,410 | 5,680 | +5.19% | 24,700 | 264億4159万 | +0.3% |
| 02/04 | 5,520 | 5,560 | 5,390 | 5,400 | -2.35% | 20,100 | 251億3813万 | -5.15% |
| 02/03 | 5,390 | 5,660 | 5,370 | 5,530 | +2.03% | 32,100 | 257億4331万 | -3.62% |
| 01/31 | 5,480 | 5,720 | 5,420 | 5,420 | +0.74% | 50,900 | 252億3123万 | -6.29% |
| 01/30 | 11:30 合弁会社の設立に関するお知らせ |
| 01/30 | 11:30 INTLOOP 株式会社と旭食品株式会社、 業界特化型のバイアウトファンドを目指す、合弁会社の設立に合意 |
| 01/30 | 5,490 | 5,500 | 5,370 | 5,380 | -3.76% | 37,700 | 250億4502万 | -7.54% |
| 01/29 | 5,760 | 5,760 | 5,580 | 5,590 | -1.93% | 30,000 | 260億2262万 | -4.64% |
| 01/28 | 5,800 | 5,840 | 5,480 | 5,700 | -1.21% | 68,200 | 265億3469万 | -3.41% |
| 01/27 | 5,570 | 5,790 | 5,530 | 5,770 | +5.48% | 58,700 | 268億6056万 | -2.75% |
| 01/24 | 5,460 | 5,520 | 5,360 | 5,470 | +1.48% | 36,500 | 254億6399万 | -8.16% |
| 01/23 | 5,270 | 5,460 | 5,270 | 5,390 | +3.65% | 46,300 | 250億9158万 | -9.96% |
| 01/22 | 5,360 | 5,360 | 5,040 | 5,200 | -2.07% | 65,900 | 242億709万 | -13.13% |
| 01/21 | 5,250 | 5,330 | 5,210 | 5,310 | +1.72% | 24,100 | 247億1916万 | -11.35% |
| 01/20 | 17:00 INTLOOPがアクセラレータプログラム「INTLOOP Ventures Accelerator」を開始 |
| 01/20 | 5,310 | 5,410 | 5,220 | 5,220 | -0.76% | 29,000 | 243億19万 | -12.87% |
| 01/17 | 5,300 | 5,400 | 5,210 | 5,260 | +0.77% | 39,800 | 244億8640万 | -12.23% |
| 01/16 | 5,320 | 5,420 | 5,210 | 5,220 | +0.38% | 52,000 | 243億19万 | -12.99% |
| 01/15 | 5,420 | 5,420 | 5,000 | 5,200 | -4.94% | 103,300 | 242億709万 | -13.43% |
| 01/14 | 5,720 | 5,720 | 5,460 | 5,470 | -5.2% | 35,700 | 254億6399万 | -9.09% |
| 01/10 | 5,790 | 5,920 | 5,740 | 5,770 | -2.04% | 25,300 | 268億6056万 | -4.15% |
| 01/09 | 6,180 | 6,180 | 5,880 | 5,890 | -4.69% | 27,100 | 274億1918万 | -2.21% |
| 01/08 | 6,030 | 6,280 | 5,950 | 6,180 | +0.82% | 20,900 | 287億6919万 | +2.73% |
| 01/07 | 6,110 | 6,190 | 6,060 | 6,130 | +0.33% | 21,400 | 285億3643万 | +2.17% |
| 01/06 | 6,470 | 6,630 | 6,080 | 6,110 | -5.27% | 41,500 | 284億4333万 | +2.02% |
| 2024 |
| 12/30 | 6,400 | 6,490 | 6,270 | 6,450 | +0.78% | 27,800 | 300億2610万 | +7.97% |
| 12/27 | 6,530 | 6,760 | 6,400 | 6,400 | -0.47% | 31,400 | 297億9334万 | +7.67% |
| 12/26 | 6,420 | 6,540 | 6,320 | 6,430 | 0% | 30,300 | 299億3300万 | +8.52% |
| 12/25 | 6,520 | 6,620 | 6,380 | 6,430 | -1.38% | 26,000 | 299億3300万 | +8.89% |
| 12/24 | 6,780 | 6,780 | 6,520 | 6,520 | -2.54% | 30,100 | 303億5196万 | +10.73% |
| 12/23 | 6,260 | 6,740 | 6,240 | 6,690 | +6.36% | 67,400 | 311億4335万 | +14.14% |
| 12/20 | 6,370 | 6,450 | 6,280 | 6,290 | -2.63% | 26,800 | 292億8127万 | +7.93% |
| 12/19 | 6,360 | 6,570 | 6,240 | 6,460 | -1.52% | 44,300 | 300億7265万 | +11.21% |
| 12/18 | 17:30 2025年7月期 第1四半期 投資家向け決算説明会・質疑応答書き起こし及びアーカイブ動画について |
| 12/18 | 6,510 | 6,560 | 6,330 | 6,560 | +0.77% | 56,000 | 305億3817万 | +13.44% |
| 12/17 | 6,350 | 6,580 | 6,110 | 6,510 | +2.52% | 88,000 | 303億541万 | +12.94% |
| 12/16 | 6,300 | 6,600 | 6,260 | 6,350 | +2.42% | 157,900 | 295億6058万 | +10.43% |
| 12/13 | 11:30 第1四半期決算説明資料FY25⁄7 Q1 |
| 12/13 | 11:30 2025年7月期第1四半期決算短信[日本基準](連結) |
| 12/13 | 5,480 | 6,410 | 5,190 | 6,200 | +14.6% | 505,600 | 288億6230万 | +8.03% |
| 12/12 | 5,390 | 5,460 | 5,270 | 5,410 | +2.27% | 30,800 | 251億8468万 | -5.58% |
| 12/11 | 5,330 | 5,420 | 5,250 | 5,290 | -0.75% | 18,900 | 246億2606万 | -7.94% |
| 12/10 | 5,190 | 5,340 | 5,160 | 5,330 | +0.95% | 22,100 | 248億1226万 | -7.51% |
| 12/09 | 5,490 | 5,520 | 5,250 | 5,280 | -2.22% | 32,700 | 245億7950万 | -8.54% |
| 12/06 | 5,420 | 5,420 | 5,220 | 5,400 | -0.55% | 29,800 | 251億3813万 | -6.61% |
| 12/05 | 5,450 | 5,540 | 5,430 | 5,430 | -0.37% | 19,000 | 252億7779万 | -6.25% |
| 12/04 | 5,540 | 5,550 | 5,430 | 5,450 | -1.8% | 33,000 | 253億7089万 | -5.97% |
| 12/03 | 5,810 | 5,810 | 5,530 | 5,550 | -4.97% | 35,100 | 258億3641万 | -4.23% |
