- 2492
- 2026/09/18
- 時価
- 1907億円
- PER 予
- 61.37倍
- 2009年以降
- 8.02-764.8倍
（2009-2025年） - PBR
- 6.32倍
- 2009年以降
- 1.29-26.58倍
（2009-2025年） - 配当 予
- 0.92%
- ROE 予
- 10.3%
- ROA 予
- 9.15%
- 資料
- Link
- CSV,JSON
インフォマート（2492）の株価チャート
株価
9/18
- 前日 (9/17)
- 720
- 始値
- 720
- 高値
- 728
- 安値
- 709
- 終値 -0.97%
- 713
- 出来高 +0.62%
- 2,695,600
乖離率
- 株価（5日）
移動平均値 - 0%
713 - 株価（25日）
移動平均値 - +8.52%
657 - 出来高（5日）
移動平均値 - -4.38%
2,819,100
2026/04/24～2026/09/18
株価推移
| 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 | ||||||||||
| 09/18 | 720 | 728 | 709 | 713 | -0.97% | 2,695,600 | - | +8.52% | - | - |
| 09/17 | 701 | 725 | 696 | 720 | +1.69% | 2,678,900 | - | +10.26% | - | - |
| 09/16 | 710 | 716 | 698 | 708 | -0.56% | 2,732,600 | - | +9.26% | - | - |
| 09/15 | 725 | 728 | 706 | 712 | -0.28% | 2,606,000 | - | +10.73% | - | - |
| 09/14 | 724 | 729 | 702 | 714 | +2% | 3,382,400 | - | +12.09% | - | - |
| 09/11 | 705 | 716 | 697 | 700 | -1.96% | 2,906,000 | - | +10.76% | - | - |
| 09/10 | 706 | 725 | 702 | 714 | +1.85% | 2,559,900 | - | +13.88% | - | - |
| 09/09 | 706 | 716 | 695 | 701 | -0.28% | 3,269,600 | - | +12.88% | - | - |
| 09/08 | 699 | 716 | 691 | 703 | +0.43% | 3,412,300 | - | +14.5% | - | - |
| 09/07 | 700 | 715 | 688 | 700 | 0% | 4,661,200 | - | +15.32% | - | - |
| 09/04 | 669 | 710 | 666 | 700 | +5.26% | 4,989,500 | - | +16.28% | - | - |
| 09/03 | 658 | 672 | 651 | 665 | +0.76% | 4,196,800 | - | +11.39% | - | - |
| 09/02 | 620 | 665 | 612 | 660 | +3.77% | 5,264,500 | - | +11.49% | - | - |
| 09/01 | 655 | 655 | 615 | 636 | -1.85% | 3,738,200 | - | +8.16% | - | - |
| 08/31 | 677 | 692 | 645 | 648 | -5.4% | 4,128,900 | - | +10.77% | - | - |
| 08/28 | 665 | 689 | 648 | 685 | +13.22% | 5,102,800 | - | +18.1% | - | - |
| 08/27 | 596 | 618 | 592 | 605 | +1.51% | 2,621,700 | - | +5.77% | - | - |
| 08/26 | 596 | 609 | 587 | 596 | -1% | 2,556,500 | - | +4.75% | - | - |
| 08/25 | 616 | 622 | 597 | 602 | -1.31% | 2,775,300 | - | +6.36% | - | - |
| 08/24 | 610 | 624 | 606 | 610 | +3.39% | 2,653,400 | - | +8.54% | - | - |
| 08/21 | 610 | 622 | 584 | 590 | -2.48% | 3,130,500 | - | +5.92% | - | - |
| 08/20 | 593 | 611 | 583 | 605 | +5.58% | 3,893,700 | - | +9.6% | - | - |
| 08/19 | 600 | 603 | 571 | 573 | -4.34% | 3,356,400 | - | +4.75% | - | - |
| 08/18 | 588 | 617 | 578 | 599 | +5.46% | 4,656,500 | - | +10.52% | - | - |
| 08/17 | 605 | 608 | 564 | 568 | -7.49% | 3,314,700 | - | +5.58% | - | - |
| 08/14 | 576 | 620 | 576 | 614 | +5.5% | 3,229,700 | - | +14.77% | - | - |
| 08/13 | 590 | 600 | 575 | 582 | -1.52% | 3,327,900 | - | +9.6% | - | - |
| 08/12 | 609 | 615 | 581 | 591 | +5.16% | 3,905,600 | - | +12.14% | - | - |
| 08/10 | 588 | 605 | 559 | 562 | -3.93% | 3,454,100 | - | +7.46% | - | - |
| 08/07 | 582 | 609 | 577 | 585 | +1.21% | 3,589,800 | - | +12.5% | - | - |
| 08/06 | 565 | 592 | 561 | 578 | +0.52% | 2,947,800 | - | +12.89% | - | - |
| 08/05 | 576 | 583 | 554 | 575 | +9.11% | 3,682,200 | - | +14.09% | - | - |
| 08/04 | 528 | 547 | 511 | 527 | +0.96% | 3,613,000 | - | +6.04% | - | - |
| 08/03 | 575 | 581 | 509 | 522 | -8.26% | 4,771,200 | - | +6.31% | - | - |
| 07/31 | 562 | 587 | 555 | 569 | +0.35% | 3,489,800 | - | +17.32% | - | - |
| 07/30 | 570 | 578 | 558 | 567 | +0.71% | 3,671,300 | - | +19.12% | - | - |
| 07/29 | 559 | 565 | 539 | 563 | +2.55% | 2,744,900 | - | +20.04% | - | - |
| 07/28 | 559 | 571 | 548 | 549 | -0.18% | 3,230,300 | - | +19.09% | - | - |
| 07/27 | 522 | 568 | 522 | 550 | +5.57% | 4,826,900 | - | +20.88% | - | - |
| 07/24 | 497 | 523 | 492 | 521 | +3.78% | 2,820,600 | - | +16.04% | - | - |
| 07/23 | 519 | 531 | 494 | 502 | -4.38% | 3,866,000 | - | +13.06% | - | - |
| 07/22 | 521 | 533 | 511 | 525 | -1.13% | 4,639,700 | - | +19.32% | - | - |
| 07/21 | 489 | 543 | 489 | 531 | +8.59% | 4,361,400 | - | +22.35% | - | - |
| 07/17 | 483 | 499 | 482 | 489 | +2.3% | 2,301,000 | - | +14.25% | - | - |
| 07/16 | 480 | 484 | 468 | 478 | -0.21% | 2,921,900 | - | +13% | - | - |
| 07/15 | 463 | 486 | 458 | 479 | +2.57% | 3,310,500 | - | +14.59% | - | - |
| 07/14 | 472 | 475 | 467 | 467 | -0.43% | 2,323,500 | - | +13.08% | - | - |
| 07/13 | 490 | 490 | 461 | 469 | -4.29% | 2,370,600 | - | +14.95% | - | - |
| 07/10 | 499 | 503 | 487 | 490 | -1.41% | 3,109,500 | - | +21.29% | - | - |
| 07/09 | 495 | 502 | 488 | 497 | +0.2% | 1,370,500 | - | +24.56% | - | - |
| 07/08 | 500 | 514 | 492 | 496 | 0% | 2,240,600 | - | +25.89% | - | - |
| 07/07 | 490 | 496 | 482 | 496 | +1.22% | 1,897,700 | - | +27.18% | - | - |
| 07/06 | 487 | 496 | 473 | 490 | +2.3% | 4,053,000 | - | +27.27% | - | - |
| 07/03 | 456 | 480 | 432 | 479 | +19.75% | 8,572,500 | - | +25.72% | - | - |
| 07/02 | 395 | 410 | 395 | 400 | +5.26% | 2,247,700 | - | +5.82% | - | - |
| 07/01 | 388 | 388 | 370 | 380 | -1.04% | 1,528,200 | - | +0.8% | - | - |
| 06/30 | 390 | 392 | 383 | 384 | -1.03% | 1,701,800 | - | +1.86% | - | - |
| 06/29 | 385 | 393 | 377 | 388 | +8.99% | 3,098,900 | - | +2.92% | - | - |
| 06/26 | 362 | 363 | 354 | 356 | -2.73% | 2,361,300 | - | -5.32% | - | - |
| 06/25 | 372 | 372 | 361 | 366 | -1.35% | 1,482,200 | - | -2.92% | - | - |
| 06/24 | 374 | 378 | 369 | 371 | -0.27% | 1,775,800 | - | -1.59% | - | - |
| 06/23 | 387 | 390 | 371 | 372 | -5.34% | 2,942,800 | - | -1.59% | - | - |
| 06/22 | 403 | 404 | 381 | 393 | -2.48% | 3,018,600 | - | +3.69% | - | - |
| 06/19 | 399 | 414 | 398 | 403 | +0.75% | 3,340,600 | - | +6.05% | - | - |
| 06/18 | 398 | 407 | 394 | 400 | +0.5% | 1,610,700 | - | +5.26% | - | - |
| 06/17 | 373 | 402 | 369 | 398 | +7.28% | 3,344,900 | - | +4.74% | - | - |
| 06/16 | 376 | 383 | 368 | 371 | -1.59% | 2,299,600 | - | -2.11% | - | - |
| 06/15 | 367 | 381 | 365 | 377 | +3.57% | 2,425,000 | - | -0.79% | - | - |
| 06/12 | 353 | 365 | 346 | 364 | +2.82% | 2,800,100 | - | -4.46% | - | - |
| 06/11 | 357 | 357 | 349 | 354 | -0.84% | 1,780,100 | - | -7.57% | - | - |
| 06/10 | 357 | 367 | 354 | 357 | +0.28% | 1,571,900 | - | -7.27% | - | - |
| 06/09 | 368 | 373 | 356 | 356 | -2.73% | 2,299,200 | - | -8.01% | - | - |
| 06/08 | 363 | 368 | 355 | 366 | -1.08% | 3,040,400 | - | -6.15% | - | - |
| 06/05 | 368 | 384 | 367 | 370 | +0.54% | 2,884,400 | - | -5.85% | - | - |
| 06/04 | 384 | 391 | 367 | 368 | -4.42% | 2,434,600 | - | -7.07% | - | - |
| 06/03 | 387 | 390 | 375 | 385 | -0.77% | 2,295,500 | - | -3.51% | - | - |
| 06/02 | 386 | 392 | 381 | 388 | +1.84% | 2,602,400 | - | -3.48% | - | - |
| 06/01 | 395 | 396 | 381 | 381 | -2.56% | 1,611,600 | - | -5.93% | - | - |
| 05/29 | 391 | 404 | 390 | 391 | +1.56% | 3,394,000 | - | -4.17% | - | - |
| 05/28 | 379 | 397 | 379 | 385 | +0.26% | 2,545,900 | - | -6.1% | - | - |
| 05/27 | 378 | 397 | 376 | 384 | +1.86% | 2,759,300 | - | -7.25% | - | - |
| 05/26 | 380 | 381 | 367 | 377 | +1.07% | 1,572,600 | - | -9.59% | - | - |
| 05/25 | 379 | 379 | 370 | 373 | -0.8% | 1,323,600 | - | -10.98% | - | - |
| 05/22 | 371 | 378 | 369 | 376 | 0% | 1,213,600 | - | -10.9% | - | - |
| 05/21 | 389 | 391 | 375 | 376 | -2.84% | 3,158,300 | - | -11.32% | - | - |
| 05/20 | 400 | 401 | 384 | 387 | -3.25% | 3,990,900 | - | -9.15% | - | - |
| 05/19 | 425 | 428 | 395 | 400 | -4.76% | 3,846,600 | - | -6.98% | - | - |
| 05/18 | 417 | 428 | 412 | 420 | +6.6% | 3,034,400 | - | -3% | - | - |
| 05/15 | 392 | 399 | 384 | 394 | +0.77% | 2,616,200 | - | -9.63% | - | - |
| 05/14 | 397 | 397 | 384 | 391 | 0% | 1,393,600 | - | -10.93% | - | - |
| 05/13 | 392 | 392 | 383 | 391 | +0.26% | 1,917,900 | - | -11.54% | - | - |
| 05/12 | 404 | 409 | 388 | 390 | -1.52% | 2,621,800 | - | -12.36% | - | - |
| 05/11 | 423 | 426 | 396 | 396 | -5.94% | 3,510,900 | - | -11.8% | - | - |
| 05/08 | 406 | 428 | 397 | 421 | +1.94% | 3,815,900 | - | -6.65% | - | - |
| 05/07 | 405 | 414 | 402 | 413 | +3.77% | 2,528,000 | - | -8.63% | - | - |
| 05/01 | 398 | 413 | 387 | 398 | -7.66% | 6,175,700 | - | -12.14% | - | - |
| 04/30 | 438 | 442 | 431 | 431 | -2.71% | 2,547,700 | - | -4.86% | - | - |
| 04/28 | 444 | 449 | 439 | 443 | +0.68% | 1,296,800 | - | -1.99% | - | - |
| 04/27 | 439 | 445 | 436 | 440 | -0.45% | 976,100 | - | -2.22% | - | - |
| 04/24 | 442 | 453 | 438 | 442 | -3.49% | 1,288,300 | - | -1.56% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 47 298,000 1/4 | 14 86,800 10/28 | 9,376,000 1,465 4/17 | - | - | +46.89% 11/11 | -29.16% 10/27 |
| 2009年 12月期 | 47 301,000 10/20 | 14 90,000 3/13 90,000 3/12 他2件 | 7,724,800 1,207 8/13 | - | - | +31.19% 5/15 | -24.84% 2/16 |
| 2010年 12月期 | 40 254,900 2/1 | 18 114,100 11/5 | 9,388,800 1,467 11/5 | 92億7326万 | 41億5095万 | +12.49% 12/14 | -21.94% 11/5 |
| 2011年 12月期 | 28 177,000 9/9 178,500 7/19 | 14 91,500 3/15 | 6,060,800 947 3/15 | 64億9383万 | 33億2877万 | +21.3% 7/1 | -18.28% 3/14 |
| 2012年 12月期 | 41 265,000 12/7 265,000 12/6 | 20 130,500 2/15 | 3,417,600 534 2/17 | 96億4070万 | 47億4759万 | +26.86% 11/2 | -8.42% 5/15 |
| 2013年 12月期 | 238 1,905 12/30 | 35 1,128 1/11 | 7,529,600 235,300 5/8 | 554億4312万 | 82億732万 | +68.83% 5/8 | -16.17% 6/7 |
| 2014年 12月期 | 297 2,377 7/2 | 170 1,363 2/17 1,360 2/4 | 3,548,800 443,600 3/3 | 706億9198万 | 405億3562万 | +17.44% 4/2 | -13.27% 2/26 |
| 2015年 12月期 | 423 1,690 7/1 | 224 895 2/26 | 8,950,400 2,237,600 11/27 | 1026億7088万 | 543億7304万 | +24.82% 12/2 | -21.07% 11/5 |
| 2016年 12月期 | 355 710 12/28 | 210 841 6/27 | 6,910,400 1,727,600 8/29 | 920億9807万 | 545億4540万 | +17.73% 10/14 | -13.31% 2/16 |
| 2017年 12月期 | 483 965 6/21 | 284 567 2/16 | 4,453,800 2,226,900 11/1 | 1251億7555万 | 735億4874万 | +20.82% 5/15 | -16.02% 11/15 |
| 2018年 12月期 | 806 1,612 6/18 | 331 661 1/4 | 4,545,000 2,272,500 11/2 | 2091億154万 | 857億4201万 | +26.48% 6/18 | -22.09% 12/25 |
| 2019年 12月期 | 1,007 2,013 12/10 | 489 977 1/10 | 3,942,200 1,971,100 6/11 | 2611億1750万 | 1267億3214万 | +17.74% 11/12 | -12.7% 7/18 |
| 2020年 12月期 | 1,130 11/27 11/24 | 466 3/13 | 2,919,800 8/6 | 2931億5725万 | 1208億9493万 | +28.56% 9/17 | -29.81% 3/13 |
| 2021年 12月期 | 1,318 11/8 | 831 5/13 | 2,582,400 6/18 | 3419億3032万 | 2155億8732万 | +19.54% 11/5 | -22.45% 1/28 |
| 2022年 12月期 | 956 1/4 | 337 12/28 | 6,559,100 7/21 | 2480億1622万 | 874億2831万 | +29.03% 8/1 | -27.63% 5/12 |
| 2023年 12月期 | 509 9/13 | 251 3/16 | 7,058,700 6/22 | 1320億5048万 | 651億1723万 | +20.95% 8/1 | -21.85% 2/27 |
| 2024年 12月期 | 499 1/10 | 201 8/5 | 7,586,300 5/1 | 1294億5616万 | 521億4567万 | +18.3% 9/5 | -33.11% 8/5 |
| 2025年 12月期 | 455 8/5 | 275 1/17 | 9,322,100 2/17 | 1180億4119万 | 713億4358万 | +26.77% 2/19 | -17.94% 4/7 |
| 最新 | 713 2026/9/18 | 2,695,600 | 1907億3310万 | +8.52% 657 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -39%（0.61倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 67%（1.67倍）
- 2013/12/30 vs 2012/12/28
- 533%（6.33倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 49%（1.49倍）
- 2019/12/30 vs 2018/12/28
- 96%（1.96倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -62%（0.38倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/09/18 vs 2025/12/30
- 68%（1.68倍）
- 過去安値
14円（2008/10/28） - 5157%（52.57倍）
713円（9/18）
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。
