インフォメティス（281A）の株価チャート
株価
4/17
- 前日 (4/16)
- 757
- 始値
- 742
- 高値
- 857
- 安値
- 731
- 終値 +6.74%
- 808
- 出来高 -19.4%
- 3,003,900
乖離率
- 株価（5日）
移動平均値 - +9.49%
738 - 株価（25日）
移動平均値 - +43.01%
565 - 出来高（5日）
移動平均値 - -32.47%
4,448,140
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 742 | 857 | 731 | 808 | +6.74% | 3,003,900 | 42億9125万 | +43.01% | - | 7.38 |
| 04/16 | 765 | 840 | 712 | 757 | -2.95% | 3,726,700 | 40億2039万 | +38.64% | - | 6.91 |
| 04/15 | 675 | 780 | 661 | 780 | +14.71% | 6,250,000 | 41億4254万 | +47.17% | - | 7.12 |
| 04/14 | 674 | 764 | 643 | 680 | +2.41% | 5,625,300 | 36億1145万 | +32.81% | - | 6.21 |
| 04/13 | 687 | 718 | 631 | 664 | +5.9% | 3,634,800 | 35億2647万 | +33.33% | - | 6.06 |
| 04/10 | 681 | 743 | 620 | 627 | -2.49% | 8,330,400 | 33億2997万 | +29.28% | - | 5.73 |
| 04/09 | 562 | 643 | 558 | 643 | +18.42% | 4,102,300 | 34億1494万 | +35.94% | - | 5.87 |
| 04/08 | 527 | 574 | 515 | 543 | +1.5% | 1,938,300 | 28億8384万 | +18.04% | - | 4.96 |
| 04/07 | 624 | 680 | 527 | 535 | -10.08% | 6,037,000 | 28億4136万 | +18.63% | - | 4.89 |
| 04/06 | 577 | 617 | 517 | 595 | +15.09% | 5,714,300 | 31億6001万 | +34.31% | - | 5.43 |
| 04/03 | 445 | 517 | 445 | 517 | +18.31% | 3,599,500 | 27億4576万 | +19.4% | - | 4.72 |
| 04/02 | 454 | 461 | 428 | 437 | -2.02% | 646,900 | 23億2088万 | +2.58% | - | 3.99 |
| 04/01 | 465 | 497 | 444 | 446 | -2.41% | 1,015,400 | 23億6868万 | +5.69% | - | 4.07 |
| 03/31 | 475 | 512 | 454 | 457 | -6.92% | 1,196,100 | 24億2710万 | +9.33% | - | 4.17 |
| 03/30 | 448 | 527 | 441 | 491 | +5.36% | 3,047,300 | 26億767万 | +18.89% | - | 4.48 |
| 03/27 | 487 | 497 | 442 | 466 | -2.71% | 921,000 | 24億7490万 | +14.5% | - | 4.26 |
| 03/26 | 530 | 549 | 465 | 479 | -14.46% | 2,875,200 | 25億4394万 | +19.15% | - | 4.38 |
| 03/25 | 671 | 695 | 560 | 560 | -15.15% | 3,113,600 | 29億7413万 | +41.41% | - | 5.11 |
| 03/24 | 600 | 660 | 600 | 660 | +17.86% | 1,745,700 | 35億523万 | +70.54% | - | 6.03 |
| 03/23 | 590 | 696 | 525 | 560 | -6.04% | 7,160,800 | 29億105万 | +50.13% | - | 5.11 |
| 03/19 | 587 | 656 | 505 | 596 | +3.29% | 5,301,900 | 30億8755万 | +63.29% | - | 5.44 |
| 03/18 | 505 | 577 | 470 | 577 | +16.1% | 1,778,500 | 29億8912万 | +62.99% | - | 5.27 |
| 03/17 | 497 | 497 | 497 | 497 | +19.18% | 54,500 | 25億7468万 | +44.48% | - | 4.54 |
| 03/16 | 352 | 417 | 339 | 417 | +23.74% | 1,991,400 | 21億6025万 | +23.37% | - | 3.81 |
| 03/13 | 338 | 341 | 329 | 337 | -0.3% | 31,800 | 17億4581万 | +0.6% | - | 3.08 |
| 03/12 | 336 | 346 | 336 | 338 | +0.3% | 24,600 | 17億5099万 | +0.9% | - | 3.09 |
| 03/11 | 343 | 343 | 337 | 337 | -0.59% | 34,400 | 17億4581万 | +0.6% | - | 3.08 |
| 03/10 | 340 | 342 | 334 | 339 | +1.19% | 27,600 | 17億5617万 | +1.19% | - | 3.1 |
| 03/09 | 334 | 339 | 326 | 335 | -2.05% | 56,200 | 17億3545万 | 0% | - | 3.06 |
| 03/06 | 325 | 344 | 325 | 342 | +3.95% | 79,400 | 17億7171万 | +1.79% | - | 3.12 |
| 03/05 | 323 | 329 | 316 | 329 | +5.79% | 25,100 | 17億437万 | -2.08% | - | 3.01 |
| 03/04 | 321 | 322 | 306 | 311 | -5.47% | 105,800 | 16億1112万 | -7.99% | - | 2.84 |
| 03/03 | 334 | 344 | 329 | 329 | -1.5% | 59,000 | 17億437万 | -3.24% | - | 3.01 |
| 03/02 | 342 | 342 | 333 | 334 | -2.05% | 34,300 | 17億3027万 | -2.34% | - | 3.05 |
| 02/27 | 337 | 342 | 337 | 341 | +0.89% | 42,300 | 17億6653万 | -0.58% | - | 3.11 |
| 02/26 | 337 | 345 | 337 | 338 | -0.59% | 32,400 | 17億5099万 | -1.74% | - | 3.09 |
| 02/25 | 331 | 342 | 331 | 340 | +2.1% | 47,700 | 17億6135万 | -1.73% | - | 3.11 |
| 02/24 | 339 | 339 | 325 | 333 | -1.77% | 42,100 | 17億2509万 | -4.03% | - | 3.04 |
| 02/20 | 344 | 344 | 337 | 339 | -1.45% | 26,100 | 16億6359万 | -2.87% | - | 3.1 |
| 02/19 | 345 | 345 | 337 | 344 | +0.88% | 52,700 | 16億8813万 | -1.99% | - | 3.14 |
| 02/18 | 334 | 346 | 327 | 341 | +4.28% | 85,900 | 16億7340万 | -3.13% | - | 3.11 |
| 02/17 | 325 | 330 | 320 | 327 | +0.62% | 23,300 | 16億470万 | -7.63% | - | 2.99 |
| 02/16 | 325 | 328 | 316 | 325 | -0.61% | 68,900 | 15億9489万 | -8.71% | - | 2.97 |
| 02/13 | 323 | 333 | 323 | 327 | -3.82% | 111,300 | 16億470万 | -8.4% | - | 2.99 |
| 02/12 | 345 | 348 | 340 | 340 | -0.87% | 64,200 | 16億6850万 | -5.29% | - | 3.11 |
| 02/10 | 326 | 343 | 326 | 343 | +4.89% | 61,800 | 16億8322万 | -4.72% | - | 3.13 |
| 02/09 | 333 | 336 | 327 | 327 | -0.61% | 55,400 | 16億470万 | -9.67% | - | 2.99 |
| 02/06 | 340 | 340 | 329 | 329 | -3.52% | 79,400 | 16億1452万 | -9.62% | - | 3.01 |
| 02/05 | 337 | 343 | 337 | 341 | +0.29% | 28,700 | 16億7340万 | -6.83% | - | 3.11 |
| 02/04 | 336 | 340 | 336 | 340 | 0% | 23,500 | 16億6850万 | -7.36% | - | 3.11 |
| 02/03 | 342 | 343 | 333 | 340 | +0.29% | 57,400 | 16億6850万 | -7.86% | - | 3.11 |
| 02/02 | 347 | 350 | 337 | 339 | -1.74% | 82,700 | 16億6359万 | -8.38% | - | 3.1 |
| 01/30 | 350 | 352 | 345 | 345 | -1.43% | 45,200 | 16億9303万 | -7.26% | - | 3.15 |
| 01/29 | 359 | 361 | 350 | 350 | -2.23% | 48,200 | 17億1757万 | -6.42% | - | 3.2 |
| 01/28 | 368 | 368 | 358 | 358 | -2.19% | 55,100 | 17億5683万 | -4.79% | - | 3.27 |
| 01/27 | 366 | 368 | 361 | 366 | -0.27% | 24,600 | 17億9609万 | -2.92% | - | 3.34 |
| 01/26 | 372 | 372 | 367 | 367 | -1.08% | 30,100 | 18億100万 | -2.91% | - | 3.35 |
| 01/23 | 370 | 373 | 366 | 371 | +0.27% | 51,800 | 18億2062万 | -2.37% | - | 3.39 |
| 01/22 | 368 | 371 | 362 | 370 | +0.54% | 71,100 | 18億1572万 | -3.14% | - | 3.38 |
| 01/21 | 372 | 373 | 362 | 368 | -1.34% | 76,100 | 17億9854万 | -3.92% | - | 3.36 |
| 01/20 | 378 | 381 | 373 | 373 | -1.58% | 55,200 | 18億2298万 | -3.12% | - | 3.41 |
| 01/19 | 385 | 386 | 376 | 379 | +0.26% | 60,500 | 18億5230万 | -2.07% | - | 3.46 |
| 01/16 | 387 | 405 | 378 | 378 | -2.33% | 154,200 | 18億4742万 | -2.83% | - | 3.45 |
| 01/15 | 371 | 387 | 370 | 387 | +4.31% | 187,200 | 18億9140万 | -1.02% | - | 3.53 |
| 01/14 | 378 | 382 | 370 | 371 | -1.85% | 62,300 | 18億1320万 | -5.6% | - | 3.39 |
| 01/13 | 384 | 389 | 372 | 378 | -0.26% | 77,200 | 18億4742万 | -4.79% | - | 3.45 |
| 01/09 | 371 | 379 | 370 | 379 | +2.16% | 91,800 | 18億5230万 | -5.25% | - | 3.46 |
| 01/08 | 374 | 378 | 368 | 371 | +0.27% | 61,200 | 18億1320万 | -7.94% | - | 3.39 |
| 01/07 | 375 | 375 | 368 | 370 | -0.27% | 47,600 | 18億832万 | -9.09% | - | 3.38 |
| 01/06 | 374 | 379 | 371 | 371 | -0.8% | 97,600 | 18億1320万 | -9.95% | - | 3.39 |
| 01/05 | 377 | 379 | 372 | 374 | 0% | 43,200 | 18億2787万 | -10.1% | - | 3.42 |
| 2025 | ||||||||||
| 12/30 | 375 | 379 | 371 | 374 | -1.06% | 37,600 | 18億2787万 | -10.95% | - | 3.14 |
| 12/29 | 373 | 378 | 370 | 378 | 0% | 38,400 | 18億4742万 | -11.06% | - | 3.18 |
| 12/26 | 389 | 389 | 377 | 378 | -1.56% | 83,200 | 18億4742万 | -11.89% | - | 3.18 |
| 12/25 | 383 | 392 | 380 | 384 | +0.26% | 85,700 | 18億7674万 | -11.52% | - | 3.23 |
| 12/24 | 388 | 393 | 382 | 383 | -1.54% | 71,700 | 18億7185万 | -12.56% | - | 3.22 |
| 12/23 | 384 | 396 | 384 | 389 | +0.52% | 108,900 | 19億118万 | -11.79% | - | 3.27 |
| 12/22 | 395 | 399 | 379 | 387 | -2.76% | 134,200 | 18億9140万 | -13.03% | - | 3.25 |
| 12/19 | 395 | 398 | 391 | 398 | +1.79% | 72,800 | 19億4516万 | -12.14% | - | 3.35 |
| 12/18 | 389 | 394 | 388 | 391 | -0.51% | 48,300 | 19億1095万 | -15.73% | - | 3.29 |
| 12/17 | 402 | 403 | 388 | 393 | -2.96% | 90,500 | 19億2073万 | -17.44% | - | 3.3 |
| 12/16 | 417 | 420 | 405 | 405 | -0.98% | 77,800 | 19億7937万 | -16.84% | - | 3.4 |
| 12/15 | 410 | 417 | 408 | 409 | -1.45% | 52,800 | 19億9892万 | -17.71% | - | 3.44 |
| 12/12 | 415 | 424 | 409 | 415 | +1.22% | 80,700 | 20億2825万 | -18.15% | - | 3.49 |
| 12/11 | 424 | 426 | 410 | 410 | -3.3% | 57,000 | 20億381万 | -20.7% | - | 3.45 |
| 12/10 | 426 | 426 | 416 | 424 | +0.95% | 45,500 | 20億7223万 | -19.39% | - | 3.56 |
| 12/09 | 437 | 445 | 418 | 420 | -2.55% | 81,700 | 20億5268万 | -21.5% | - | 3.53 |
| 12/08 | 420 | 437 | 401 | 431 | -4.65% | 255,700 | 21億645万 | -20.63% | - | 3.62 |
| 12/05 | 456 | 457 | 448 | 452 | +0.44% | 29,600 | 22億908万 | -18.26% | - | 3.8 |
| 12/04 | 451 | 461 | 450 | 450 | -0.44% | 43,000 | 21億9931万 | -19.64% | - | 3.78 |
| 12/03 | 457 | 467 | 452 | 452 | -1.74% | 52,400 | 22億908万 | -20.56% | - | 3.8 |
| 12/02 | 478 | 480 | 457 | 460 | -3.16% | 55,300 | 22億4818万 | -20.55% | - | 3.87 |
| 12/01 | 489 | 491 | 472 | 475 | -3.85% | 63,100 | 23億2149万 | -19.35% | - | 3.99 |
| 11/28 | 492 | 498 | 485 | 494 | +2.07% | 60,600 | 24億1435万 | -19.15% | - | 4.15 |
| 11/27 | 474 | 488 | 473 | 484 | +2.33% | 40,000 | 23億6548万 | -24.96% | - | 4.07 |
| 11/26 | 480 | 486 | 471 | 473 | -1.87% | 49,800 | 23億1171万 | -30.44% | - | 3.98 |
| 11/25 | 495 | 497 | 479 | 482 | -2.03% | 71,600 | 23億5570万 | -32.59% | - | 4.05 |
| 11/21 | 485 | 497 | 475 | 492 | +1.44% | 147,300 | 24億457万 | -34.14% | - | 4.14 |
| 11/20 | 511 | 519 | 484 | 485 | 0% | 358,400 | 23億7036万 | -37.82% | - | 4.08 |
| 11/19 | 484 | 496 | 476 | 485 | +1.89% | 74,500 | 23億7036万 | -40.42% | - | 4.08 |
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 | |
| 2024年 12月期 | 1,177 12/25 | 935 12/19 | 2,023,900 12/9 | 57億2417万 | 45億4723万 | +5.37% 2/6 | -2.39% 1/17 |
| 2025年 12月期 | 2,185 8/25 | 370 12/29 | 21,666,800 7/2 | 106億7887万 | 18億832万 | +79.18% 7/23 | -46.49% 10/29 |
| 最新 | 808 2026/4/17 | 3,003,900 | 42億9125万 | +43.01% 565 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -66%（0.34倍）
- 2026/04/17 vs 2025/12/30
- 116%（2.16倍）
- 過去安値
350円（2026/01/29） - 131%（2.31倍）
808円（4/17）
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。
