インフォメティス（281A）の株価チャート
株価
8/21
- 前日 (8/20)
- 449
- 始値
- 442
- 高値
- 448
- 安値
- 432
- 終値 -2.9%
- 436
- 出来高 +11.29%
- 70,000
乖離率
- 株価（5日）
移動平均値 - -3.96%
454 - 株価（25日）
移動平均値 - -3.96%
454 - 出来高（5日）
移動平均値 - -19.69%
87,160
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 442 | 448 | 432 | 436 | -2.9% | 70,000 | 23億1557万 | -3.96% | - | 3.13 |
| 08/20 | 445 | 456 | 440 | 449 | +2.28% | 62,900 | 23億8461万 | -1.75% | - | 3.22 |
| 08/19 | 465 | 465 | 437 | 439 | -6.2% | 114,000 | 23億3151万 | -4.57% | - | 3.15 |
| 08/18 | 475 | 483 | 465 | 468 | -2.3% | 115,500 | 24億8552万 | +1.08% | - | 3.36 |
| 08/17 | 475 | 486 | 471 | 479 | +0.84% | 73,400 | 25億4394万 | +3.01% | - | 3.44 |
| 08/14 | 462 | 476 | 451 | 475 | +2.37% | 145,300 | 25億2270万 | +1.93% | - | 3.41 |
| 08/13 | 461 | 471 | 455 | 464 | +1.09% | 93,700 | 24億6428万 | -0.64% | - | 3.33 |
| 08/12 | 445 | 460 | 443 | 459 | +3.38% | 81,700 | 24億3772万 | -3.16% | - | 3.29 |
| 08/10 | 446 | 453 | 440 | 444 | -1.33% | 67,200 | 23億5806万 | -7.5% | - | 3.19 |
| 08/07 | 450 | 459 | 438 | 450 | -0.66% | 76,700 | 23億8993万 | -7.79% | - | 3.23 |
| 08/06 | 470 | 472 | 451 | 453 | -4.63% | 76,700 | 24億586万 | -8.48% | - | 3.25 |
| 08/05 | 470 | 476 | 467 | 475 | 0% | 72,500 | 25億2270万 | -5.38% | - | 3.41 |
| 08/04 | 450 | 477 | 450 | 475 | +3.94% | 122,900 | 25億2270万 | -6.68% | - | 3.41 |
| 08/03 | 426 | 459 | 420 | 457 | +6.53% | 134,500 | 24億2710万 | -11.95% | - | 3.28 |
| 07/31 | 424 | 431 | 417 | 429 | +3.13% | 81,200 | 22億7840万 | -18.75% | - | 3.08 |
| 07/30 | 414 | 424 | 406 | 416 | -0.72% | 78,200 | 22億935万 | -23.11% | - | 2.98 |
| 07/29 | 428 | 429 | 411 | 419 | -2.1% | 145,200 | 22億2529万 | -24.23% | - | 3.01 |
| 07/28 | 443 | 446 | 422 | 428 | -4.89% | 203,300 | 22億7308万 | -23.84% | - | 3.07 |
| 07/27 | 450 | 460 | 441 | 450 | 0% | 101,600 | 23億8993万 | -20.91% | - | 3.23 |
| 07/24 | 527 | 529 | 442 | 450 | -3.64% | 1,225,500 | 23億8993万 | -21.6% | - | 3.23 |
| 07/23 | 460 | 475 | 460 | 467 | 0% | 53,400 | 24億8021万 | -19.62% | - | 3.35 |
| 07/22 | 470 | 480 | 456 | 467 | -1.06% | 115,000 | 24億8021万 | -20.58% | - | 3.35 |
| 07/21 | 463 | 475 | 451 | 472 | +3.74% | 96,500 | 25億677万 | -20.54% | - | 3.39 |
| 07/17 | 463 | 470 | 443 | 455 | -5.01% | 287,400 | 24億1648万 | -24.17% | - | 3.26 |
| 07/16 | 514 | 514 | 478 | 479 | -6.99% | 174,100 | 25億4394万 | -20.7% | - | 3.44 |
| 07/15 | 502 | 518 | 495 | 515 | +1.18% | 175,000 | 27億3514万 | -15.02% | - | 3.7 |
| 07/14 | 520 | 527 | 497 | 509 | -3.96% | 220,900 | 27億327万 | -16.28% | - | 3.65 |
| 07/13 | 524 | 538 | 515 | 530 | +3.11% | 148,400 | 28億1480万 | -12.97% | - | 3.8 |
| 07/10 | 486 | 525 | 481 | 514 | +5.11% | 418,800 | 27億2983万 | -15.88% | - | 3.69 |
| 07/09 | 486 | 499 | 471 | 489 | -5.78% | 683,200 | 25億9705万 | -20.49% | - | 3.51 |
| 07/08 | 519 | 519 | 519 | 519 | -16.16% | 30,100 | 27億5638万 | -16.56% | - | 3.72 |
| 07/07 | 625 | 652 | 614 | 619 | -0.96% | 183,000 | 32億8748万 | -1.59% | - | 4.44 |
| 07/06 | 631 | 652 | 620 | 625 | -0.16% | 262,900 | 33億1934万 | -1.11% | - | 4.48 |
| 07/03 | 619 | 629 | 603 | 626 | -0.16% | 193,100 | 33億2465万 | -1.26% | - | 4.49 |
| 07/02 | 624 | 691 | 617 | 627 | -0.16% | 1,009,300 | 33億2997万 | -1.88% | - | 4.5 |
| 07/01 | 666 | 666 | 607 | 628 | -6.27% | 303,000 | 33億3528万 | -3.09% | - | 4.51 |
| 06/30 | 713 | 713 | 666 | 670 | -5.63% | 293,700 | 35億5834万 | +2.29% | - | 4.26 |
| 06/29 | 680 | 750 | 680 | 710 | +5.03% | 556,100 | 37億7077万 | +6.77% | - | 4.52 |
| 06/26 | 723 | 735 | 665 | 676 | -10.23% | 473,700 | 35億9020万 | +0.6% | - | 4.3 |
| 06/25 | 752 | 798 | 715 | 753 | +2.17% | 2,230,500 | 39億9915万 | +11.23% | - | 4.79 |
| 06/24 | 685 | 737 | 677 | 737 | +15.7% | 475,900 | 39億1417万 | +8.7% | - | 4.69 |
| 06/23 | 606 | 673 | 600 | 637 | +5.99% | 1,037,800 | 33億8307万 | -6.32% | - | 4.05 |
| 06/22 | 570 | 623 | 562 | 601 | +4.7% | 300,900 | 31億9188万 | -12.65% | - | 3.82 |
| 06/19 | 620 | 620 | 565 | 574 | -7.87% | 352,000 | 30億4848万 | -17.65% | - | 3.65 |
| 06/18 | 645 | 663 | 616 | 623 | -3.71% | 439,900 | 33億872万 | -11.51% | - | 3.96 |
| 06/17 | 605 | 657 | 602 | 647 | +5.2% | 614,500 | 34億3618万 | -8.62% | - | 4.12 |
| 06/16 | 644 | 728 | 604 | 615 | -3% | 3,411,400 | 32億6623万 | -13.62% | - | 3.91 |
| 06/15 | 634 | 634 | 634 | 634 | +18.73% | 27,200 | 33億6714万 | -11.7% | - | 4.03 |
| 06/12 | 547 | 566 | 526 | 534 | -2.55% | 212,900 | 28億3605万 | -26.34% | - | 3.4 |
| 06/11 | 533 | 572 | 518 | 548 | +0.92% | 227,200 | 29億1040万 | -25.54% | - | 3.49 |
| 06/10 | 555 | 555 | 515 | 543 | -1.45% | 246,100 | 28億8384万 | -27.02% | - | 3.46 |
| 06/09 | 590 | 590 | 540 | 551 | -5.33% | 317,300 | 29億2633万 | -26.73% | - | 3.51 |
| 06/08 | 586 | 601 | 568 | 582 | -5.06% | 306,400 | 30億9097万 | -23.22% | - | 3.7 |
| 06/05 | 642 | 645 | 606 | 613 | -5.98% | 437,800 | 32億5561万 | -19.66% | - | 3.9 |
| 06/04 | 705 | 705 | 650 | 652 | -6.19% | 273,100 | 34億6274万 | -15.21% | - | 4.15 |
| 06/03 | 699 | 709 | 665 | 695 | +0.87% | 265,100 | 36億9111万 | -10.21% | - | 4.42 |
| 06/02 | 697 | 740 | 679 | 689 | +0.29% | 519,300 | 36億5924万 | -11.44% | - | 4.38 |
| 06/01 | 745 | 745 | 643 | 687 | -9.61% | 1,021,500 | 36億4862万 | -12.26% | - | 4.37 |
| 05/29 | 834 | 859 | 759 | 760 | -8.32% | 510,200 | 40億3632万 | -3.92% | - | 4.84 |
| 05/28 | 835 | 891 | 802 | 829 | +0.48% | 477,700 | 44億278万 | +3.75% | - | 5.28 |
| 05/27 | 890 | 897 | 811 | 825 | -8.74% | 717,900 | 43億8153万 | +3.38% | - | 5.25 |
| 05/26 | 906 | 990 | 879 | 904 | +1.01% | 997,200 | 48億110万 | +13.71% | - | 5.75 |
| 05/25 | 848 | 923 | 840 | 895 | +11.18% | 1,158,600 | 47億5330万 | +13.29% | - | 5.7 |
| 05/22 | 765 | 823 | 758 | 805 | +4.14% | 556,100 | 42億7532万 | +2.94% | - | 5.12 |
| 05/21 | 783 | 788 | 722 | 773 | -0.26% | 568,900 | 41億536万 | -0.39% | - | 4.92 |
| 05/20 | 833 | 841 | 754 | 775 | -7.96% | 662,600 | 41億1599万 | +0.65% | - | 4.93 |
| 05/19 | 823 | 932 | 790 | 842 | +2.31% | 1,884,700 | 44億7182万 | +10.07% | - | 5.36 |
| 05/18 | 735 | 850 | 730 | 823 | +7.58% | 933,800 | 43億7091万 | +9.3% | - | 5.24 |
| 05/15 | 791 | 860 | 749 | 765 | +6.84% | 831,600 | 40億6288万 | +3.24% | - | 4.87 |
| 05/14 | 748 | 771 | 712 | 716 | -4.02% | 354,100 | 38億264万 | -2.59% | - | 4.56 |
| 05/13 | 754 | 772 | 715 | 746 | -1.32% | 375,600 | 39億6197万 | +2.61% | - | 4.75 |
| 05/12 | 795 | 840 | 726 | 756 | -6.2% | 1,037,400 | 40億1508万 | +5.88% | - | 4.81 |
| 05/11 | 824 | 842 | 782 | 806 | -1.59% | 575,900 | 42億8063万 | +14.81% | - | 5.13 |
| 05/08 | 766 | 819 | 753 | 819 | +8.19% | 614,300 | 43億4967万 | +19.04% | - | 5.21 |
| 05/07 | 760 | 762 | 680 | 757 | +2.3% | 552,000 | 40億2039万 | +12.15% | - | 4.82 |
| 05/01 | 717 | 752 | 710 | 740 | +6.78% | 570,100 | 39億3010万 | +11.61% | - | 4.71 |
| 04/30 | 720 | 730 | 683 | 693 | -2.67% | 350,400 | 36億8049万 | +6.13% | - | 4.41 |
| 04/28 | 769 | 785 | 712 | 712 | -6.68% | 467,900 | 37億8140万 | +10.05% | - | 4.53 |
| 04/27 | 808 | 849 | 755 | 763 | 0% | 1,207,800 | 40億5226万 | +18.29% | - | 4.86 |
| 04/24 | 800 | 822 | 738 | 763 | -5.92% | 656,900 | 40億5226万 | +19.78% | - | 4.86 |
| 04/23 | 792 | 822 | 764 | 811 | +1.5% | 781,200 | 43億718万 | +28.53% | - | 5.16 |
| 04/22 | 880 | 885 | 757 | 799 | -10.73% | 1,310,100 | 42億4345万 | +28.66% | - | 5.09 |
| 04/21 | 958 | 1,060 | 870 | 895 | -6.58% | 2,374,900 | 47億5330万 | +46.96% | - | 5.7 |
| 04/20 | 803 | 958 | 803 | 958 | +18.56% | 2,644,500 | 50億8789万 | +62.37% | - | 6.1 |
| 04/17 | 742 | 857 | 731 | 808 | +6.74% | 3,003,900 | 42億9125万 | +43.01% | - | 5.14 |
| 04/16 | 765 | 840 | 712 | 757 | -2.95% | 3,726,700 | 40億2039万 | +38.64% | - | 4.82 |
| 04/15 | 675 | 780 | 661 | 780 | +14.71% | 6,250,000 | 41億4254万 | +47.17% | - | 4.96 |
| 04/14 | 674 | 764 | 643 | 680 | +2.41% | 5,625,300 | 36億1145万 | +32.81% | - | 4.33 |
| 04/13 | 687 | 718 | 631 | 664 | +5.9% | 3,634,800 | 35億2647万 | +33.33% | - | 4.23 |
| 04/10 | 681 | 743 | 620 | 627 | -2.49% | 8,330,400 | 33億2997万 | +29.28% | - | 3.99 |
| 04/09 | 562 | 643 | 558 | 643 | +18.42% | 4,102,300 | 34億1494万 | +35.94% | - | 4.09 |
| 04/08 | 527 | 574 | 515 | 543 | +1.5% | 1,938,300 | 28億8384万 | +18.04% | - | 3.46 |
| 04/07 | 624 | 680 | 527 | 535 | -10.08% | 6,037,000 | 28億4136万 | +18.63% | - | 3.4 |
| 04/06 | 577 | 617 | 517 | 595 | +15.09% | 5,714,300 | 31億6001万 | +34.31% | - | 3.79 |
| 04/03 | 445 | 517 | 445 | 517 | +18.31% | 3,599,500 | 27億4576万 | +19.4% | - | 3.29 |
| 04/02 | 454 | 461 | 428 | 437 | -2.02% | 646,900 | 23億2088万 | +2.58% | - | 2.78 |
| 04/01 | 465 | 497 | 444 | 446 | -2.41% | 1,015,400 | 23億6868万 | +5.69% | - | 2.84 |
| 03/31 | 475 | 512 | 454 | 457 | -6.92% | 1,196,100 | 24億2710万 | +9.33% | - | 2.76 |
| 03/30 | 448 | 527 | 441 | 491 | +5.36% | 3,047,300 | 26億767万 | +18.89% | - | 2.97 |
| 03/27 | 487 | 497 | 442 | 466 | -2.71% | 921,000 | 24億7490万 | +14.5% | - | 2.82 |
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 | 436 2026/8/21 | 70,000 | 26億1048万 | -3.96% 454 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -66%（0.34倍）
- 2026/08/21 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
306円（2026/03/04） - 42%（1.42倍）
436円（8/21）
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。
