インフォマート（2492）の株価チャート
株価
5/15
- 前日 (5/14)
- 391
- 始値
- 392
- 高値
- 399
- 安値
- 384
- 終値 +0.77%
- 394
- 出来高 +87.73%
- 2,616,200
乖離率
- 株価（5日）
移動平均値 - +0.51%
392 - 株価（25日）
移動平均値 - -9.63%
436 - 出来高（5日）
移動平均値 - +8.46%
2,412,080
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 392 | 399 | 384 | 394 | +0.77% | 2,616,200 | 1053億9809万 | -9.63% | 33.91 | 3.56 |
| 05/14 | 397 | 397 | 384 | 391 | 0% | 1,393,600 | 1045億9557万 | -10.93% | 33.65 | 3.53 |
| 05/13 | 392 | 392 | 383 | 391 | +0.26% | 1,917,900 | 1045億9557万 | -11.54% | 33.65 | 3.53 |
| 05/12 | 404 | 409 | 388 | 390 | -1.52% | 2,621,800 | 1043億2806万 | -12.36% | 33.56 | 3.52 |
| 05/11 | 423 | 426 | 396 | 396 | -5.94% | 3,510,900 | 1059億3311万 | -11.8% | 34.08 | 3.58 |
| 05/08 | 406 | 428 | 397 | 421 | +1.94% | 3,815,900 | 1126億2081万 | -6.65% | 36.23 | 3.8 |
| 05/07 | 405 | 414 | 402 | 413 | +3.77% | 2,528,000 | 1104億8074万 | -8.63% | 35.54 | 3.73 |
| 05/01 | 398 | 413 | 387 | 398 | -7.66% | 6,175,700 | 1064億6812万 | -12.14% | 34.25 | 3.59 |
| 04/30 | 438 | 442 | 431 | 431 | -2.71% | 2,547,700 | 1152億9588万 | -4.86% | 37.09 | 3.89 |
| 04/28 | 444 | 449 | 439 | 443 | +0.68% | 1,296,800 | 1185億598万 | -1.99% | 38.12 | 4 |
| 04/27 | 439 | 445 | 436 | 440 | -0.45% | 976,100 | 1177億346万 | -2.22% | 37.86 | 3.97 |
| 04/24 | 442 | 453 | 438 | 442 | -3.49% | 1,288,300 | 1182億3847万 | -1.56% | 38.04 | 3.99 |
| 04/23 | 452 | 466 | 451 | 458 | +0.44% | 2,363,900 | 1225億1860万 | +2.46% | 39.41 | 4.14 |
| 04/22 | 452 | 462 | 447 | 456 | 0% | 1,052,300 | 1219億8358万 | +2.47% | 39.24 | 4.12 |
| 04/21 | 461 | 465 | 455 | 456 | -1.72% | 736,100 | 1219億8358万 | +2.93% | 39.24 | 4.12 |
| 04/20 | 469 | 470 | 458 | 464 | -1.07% | 732,900 | 1241億2364万 | +5.45% | 39.93 | 4.19 |
| 04/17 | 460 | 471 | 460 | 469 | +3.53% | 1,435,400 | 1254億6118万 | +7.32% | 40.36 | 4.23 |
| 04/16 | 470 | 474 | 446 | 453 | +1.12% | 1,705,900 | 1211億8106万 | +4.14% | 38.98 | 4.09 |
| 04/15 | 447 | 455 | 442 | 448 | +0.9% | 1,049,800 | 1198億4352万 | +3.46% | 38.55 | 4.05 |
| 04/14 | 443 | 449 | 440 | 444 | +3.98% | 1,169,500 | 1187億7349万 | +2.78% | 38.21 | 4.01 |
| 04/13 | 423 | 432 | 419 | 427 | -0.23% | 1,548,800 | 1142億2585万 | -0.7% | 36.74 | 3.86 |
| 04/10 | 462 | 462 | 426 | 428 | -7.96% | 2,716,700 | 1144億9336万 | -0.47% | 36.83 | 3.86 |
| 04/09 | 483 | 485 | 465 | 465 | -4.52% | 1,656,700 | 1243億9115万 | +8.39% | 40.01 | 4.2 |
| 04/08 | 487 | 490 | 482 | 487 | +0.83% | 1,465,600 | 1302億7632万 | +14.32% | 41.91 | 4.4 |
| 04/07 | 477 | 488 | 476 | 483 | +1.05% | 1,180,400 | 1292億629万 | +14.45% | 41.56 | 4.36 |
| 04/06 | 475 | 478 | 469 | 478 | +1.49% | 1,019,700 | 1278億6875万 | +14.08% | 41.13 | 4.32 |
| 04/03 | 466 | 476 | 464 | 471 | +1.29% | 1,162,000 | 1259億9620万 | +13.22% | 40.53 | 4.25 |
| 04/02 | 480 | 487 | 464 | 465 | -2.92% | 1,873,500 | 1243億9115万 | +12.59% | 40.01 | 4.2 |
| 04/01 | 465 | 479 | 461 | 479 | +3.01% | 2,827,400 | 1281億3626万 | +17.4% | 41.22 | 4.33 |
| 03/31 | 447 | 472 | 445 | 465 | +5.44% | 3,305,300 | 1243億9115万 | +15.1% | 40.01 | 4.2 |
| 03/30 | 423 | 443 | 416 | 441 | +2.56% | 3,834,000 | 1179億7096万 | +10.25% | 37.95 | 3.5 |
| 03/27 | 407 | 430 | 403 | 430 | +7.23% | 2,704,600 | 1150億2838万 | +8.04% | 37 | 3.42 |
| 03/26 | 410 | 410 | 398 | 401 | -0.74% | 1,533,300 | 1072億7065万 | +1.26% | 34.51 | 3.19 |
| 03/25 | 404 | 412 | 404 | 404 | +0.25% | 1,168,400 | 1080億7317万 | +2.02% | 34.77 | 3.21 |
| 03/24 | 402 | 406 | 398 | 403 | +1.77% | 1,416,400 | 1078億566万 | +1.77% | 34.68 | 3.2 |
| 03/23 | 393 | 400 | 391 | 396 | -1% | 1,805,600 | 1059億3311万 | +0.51% | 34.08 | 3.15 |
| 03/19 | 396 | 402 | 394 | 400 | -0.99% | 1,867,500 | 1070億314万 | +1.52% | 34.42 | 3.18 |
| 03/18 | 402 | 408 | 401 | 404 | 0% | 867,100 | 1080億7317万 | +2.28% | 34.77 | 3.21 |
| 03/17 | 396 | 407 | 394 | 404 | +2.8% | 2,007,500 | 1080億7317万 | +2.28% | 34.77 | 3.21 |
| 03/16 | 397 | 398 | 389 | 393 | -1.5% | 1,209,600 | 1051億3059万 | -0.25% | 33.82 | 3.12 |
| 03/13 | 398 | 404 | 396 | 399 | -1.72% | 1,176,200 | 1067億3563万 | +1.27% | 34.34 | 3.17 |
| 03/12 | 412 | 418 | 401 | 406 | -1.93% | 1,385,000 | 1086億819万 | +3.05% | 34.94 | 3.23 |
| 03/11 | 410 | 430 | 409 | 414 | +1.22% | 2,254,500 | 1107億4825万 | +4.81% | 35.63 | 3.29 |
| 03/10 | 408 | 412 | 399 | 409 | +1.24% | 1,924,500 | 1094億1071万 | +3.02% | 35.2 | 3.25 |
| 03/09 | 404 | 406 | 386 | 404 | -3.81% | 3,248,700 | 1080億7317万 | +1.51% | 34.77 | 3.21 |
| 03/06 | 403 | 420 | 400 | 420 | +5% | 2,450,400 | 1123億5330万 | +4.74% | 36.14 | 3.34 |
| 03/05 | 397 | 404 | 395 | 400 | +2.3% | 2,425,600 | 1070億314万 | -0.5% | 34.42 | 3.18 |
| 03/04 | 398 | 403 | 383 | 391 | -2.25% | 2,497,400 | 1045億9557万 | -3.22% | 33.65 | 3.11 |
| 03/03 | 402 | 414 | 398 | 400 | -0.25% | 2,742,500 | 1037億7248万 | -1.72% | 34.42 | 3.07 |
| 03/02 | 396 | 404 | 395 | 401 | -0.5% | 2,327,000 | 1040億3191万 | -1.96% | 34.51 | 3.08 |
| 02/27 | 394 | 407 | 393 | 403 | +4.4% | 2,639,600 | 1045億5077万 | -2.18% | 34.68 | 3.09 |
| 02/26 | 372 | 391 | 369 | 386 | +7.52% | 4,444,400 | 1001億4044万 | -6.54% | 33.22 | 2.96 |
| 02/25 | 371 | 375 | 349 | 359 | -2.97% | 5,764,300 | 931億3580万 | -13.7% | 30.89 | 2.75 |
| 02/24 | 356 | 372 | 353 | 370 | +0.27% | 7,302,300 | 959億8954万 | -11.9% | 31.84 | 2.84 |
| 02/20 | 381 | 385 | 364 | 369 | -1.86% | 4,966,500 | 957億3011万 | -12.77% | 31.75 | 2.83 |
| 02/19 | 380 | 384 | 370 | 376 | -1.83% | 3,947,400 | 975億4613万 | -11.74% | 32.36 | 2.88 |
| 02/18 | 395 | 401 | 380 | 383 | -2.79% | 4,212,200 | 993億6214万 | -10.51% | 32.96 | 2.94 |
| 02/17 | 403 | 405 | 387 | 394 | -4.14% | 5,563,200 | 1022億1589万 | -8.16% | 33.91 | 3.02 |
| 02/16 | 405 | 435 | 397 | 411 | +12.6% | 6,527,100 | 1066億2622万 | -4.42% | 35.37 | 3.15 |
| 02/13 | 393 | 393 | 360 | 365 | -8.98% | 3,627,200 | 946億9238万 | -15.31% | 31.41 | 2.8 |
| 02/12 | 416 | 424 | 397 | 401 | -3.37% | 2,504,800 | 1040億3191万 | -7.39% | 34.51 | 3.08 |
| 02/10 | 400 | 427 | 396 | 415 | +4.53% | 2,925,000 | 1076億6394万 | -4.16% | 35.71 | 3.18 |
| 02/09 | 390 | 405 | 382 | 397 | +3.93% | 3,766,200 | 1029億9418万 | -8.31% | 34.16 | 3.05 |
| 02/06 | 385 | 387 | 353 | 382 | -2.8% | 5,585,500 | 991億271万 | -11.98% | 32.87 | 2.93 |
| 02/05 | 405 | 407 | 389 | 393 | +1.03% | 2,983,000 | 1019億5646万 | -9.86% | 33.82 | 3.01 |
| 02/04 | 450 | 454 | 381 | 389 | -14.13% | 8,274,200 | 1009億1873万 | -10.98% | 33.47 | 2.98 |
| 02/03 | 451 | 458 | 451 | 453 | +1.12% | 1,690,300 | 1175億2233万 | +3.19% | 38.98 | 3.47 |
| 02/02 | 450 | 461 | 448 | 448 | -0.88% | 1,899,100 | 1162億2517万 | +2.28% | 38.55 | 3.44 |
| 01/30 | 455 | 457 | 448 | 452 | -0.88% | 1,821,000 | 1172億6290万 | +3.43% | 38.9 | 3.47 |
| 01/29 | 454 | 461 | 442 | 456 | +0.22% | 1,811,300 | 1183億62万 | +4.83% | 39.24 | 3.5 |
| 01/28 | 451 | 457 | 451 | 455 | -0.22% | 2,674,800 | 1180億4119万 | +5.08% | 39.15 | 3.49 |
| 01/27 | 451 | 460 | 451 | 456 | 0% | 1,439,400 | 1183億62万 | +6.05% | 39.24 | 3.5 |
| 01/26 | 455 | 460 | 450 | 456 | -1.08% | 2,513,700 | 1183億62万 | +6.54% | 39.24 | 3.5 |
| 01/23 | 459 | 466 | 458 | 461 | +0.66% | 1,326,600 | 1195億9778万 | +8.22% | 39.67 | 3.54 |
| 01/22 | 450 | 462 | 448 | 458 | +2.46% | 2,443,100 | 1188億1948万 | +8.27% | 39.41 | 3.51 |
| 01/21 | 438 | 449 | 436 | 447 | +0.22% | 1,537,100 | 1159億6574万 | +6.18% | 38.47 | 3.43 |
| 01/20 | 455 | 456 | 443 | 446 | -2.83% | 1,225,000 | 1157億631万 | +6.7% | 38.38 | 3.42 |
| 01/19 | 457 | 462 | 453 | 459 | +1.55% | 1,338,500 | 1190億7892万 | +10.34% | 39.5 | 3.52 |
| 01/16 | 449 | 455 | 442 | 452 | +2.03% | 2,147,200 | 1172億6290万 | +9.44% | 38.9 | 3.47 |
| 01/15 | 428 | 446 | 428 | 443 | +4.73% | 2,390,900 | 1149億2802万 | +8.05% | 38.12 | 3.4 |
| 01/14 | 421 | 425 | 419 | 423 | +0.71% | 1,753,700 | 1097億3939万 | +3.93% | 36.4 | 3.24 |
| 01/13 | 426 | 427 | 419 | 420 | -0.47% | 1,440,300 | 1089億6110万 | +3.7% | 36.14 | 3.22 |
| 01/09 | 422 | 425 | 417 | 422 | 0% | 1,546,600 | 1094億7996万 | +4.98% | 36.31 | 3.24 |
| 01/08 | 412 | 426 | 408 | 422 | +0.48% | 2,323,300 | 1094億7996万 | +5.5% | 36.31 | 3.24 |
| 01/07 | 401 | 424 | 398 | 420 | +4.74% | 3,192,300 | 1089億6110万 | +5.79% | 36.14 | 3.22 |
| 01/06 | 405 | 409 | 397 | 401 | -1.47% | 1,413,700 | 1040億3191万 | +1.52% | 34.51 | 3.08 |
| 01/05 | 424 | 425 | 400 | 407 | -4.01% | 2,155,000 | 1055億8849万 | +3.56% | 35.02 | 3.12 |
| 2025 | ||||||||||
| 12/30 | 429 | 429 | 419 | 424 | -1.4% | 1,446,800 | 1099億9882万 | +8.16% | 49.93 | 7.91 |
| 12/29 | 433 | 433 | 422 | 430 | +0.23% | 1,316,900 | 1115億5541万 | +10.54% | 50.63 | 8.02 |
| 12/26 | 431 | 435 | 425 | 429 | -1.15% | 1,153,000 | 1112億9598万 | +11.14% | 50.51 | 8 |
| 12/25 | 428 | 435 | 424 | 434 | +1.64% | 1,504,100 | 1125億9314万 | +13.61% | 51.1 | 8.09 |
| 12/24 | 418 | 429 | 417 | 427 | +2.64% | 1,880,500 | 1107億7712万 | +12.66% | 50.28 | 7.96 |
| 12/23 | 408 | 418 | 406 | 416 | +1.46% | 1,986,200 | 1079億2337万 | +10.93% | 48.98 | 7.76 |
| 12/22 | 405 | 410 | 402 | 410 | +1.99% | 1,828,600 | 1063億6679万 | +10.22% | 48.28 | 7.64 |
| 12/19 | 393 | 402 | 391 | 402 | +2.03% | 1,309,000 | 1042億9134万 | +8.65% | 47.34 | 7.5 |
| 12/18 | 393 | 397 | 391 | 394 | -0.25% | 921,700 | 1022億1589万 | +7.36% | 46.39 | 7.35 |
| 12/17 | 397 | 398 | 389 | 395 | -0.75% | 1,159,400 | 1024億7532万 | +8.22% | 46.51 | 7.36 |
| 12/16 | 400 | 402 | 396 | 398 | -1% | 1,261,800 | 1032億5361万 | +9.64% | 46.86 | 7.42 |
| 12/15 | 398 | 407 | 398 | 402 | +0.75% | 2,136,400 | 1042億9134万 | +11.67% | 47.34 | 7.5 |
| 12/12 | 393 | 399 | 388 | 399 | +5.28% | 2,727,500 | 1035億1304万 | +11.45% | 46.98 | 7.44 |
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 | 394 2026/5/15 | 2,616,200 | 1053億9809万 | -9.63% 436 | |||
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）
- 2026/05/15 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
14円（2008/10/28） - 2805%（29.05倍）
394円（5/15）
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。
