情報企画（3712）の時価総額の推移
- 2010年9月30日
- 21億635万
- 2011年9月30日
- 20億8590万
- 2012年9月28日
- 21億6770万
- 2013年9月30日
- 32億6025万
- 2014年9月30日
- 37億8668万
- 2015年9月30日
- 49億7464万
- 2016年9月30日
- 46億614万
- 2017年9月29日
- 60億1304万
- 2018年9月28日
- 75億367万
- 2019年9月30日
- 72億1893万
- 2020年9月30日
- 107億6914万
- 2021年9月30日
- 97億4750万
- 2022年9月30日
- 114億5560万
- 2023年9月29日
- 88億262万
- 2024年9月30日
- 137億4836万
- 2025年9月30日
- 191億7811万
2025/11/14～2026/04/14
株価＆時価総額の推移
| 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 | ||||||||||
| 04/14 | 1,075 | 1,083 | 1,074 | 1,077 | +0.84% | 5,500 | 220億2465万 | -0.74% | 14.81 | 2.28 |
| 04/13 | 1,066 | 1,070 | 1,062 | 1,068 | +0.56% | 1,700 | 218億4060万 | -1.66% | 14.68 | 2.26 |
| 04/10 | 1,093 | 1,095 | 1,062 | 1,062 | -2.75% | 11,300 | 217億1790万 | -2.3% | 14.6 | 2.24 |
| 04/09 | 1,085 | 1,104 | 1,056 | 1,092 | +0.28% | 10,000 | 223億3140万 | +0.37% | 15.01 | 2.31 |
| 04/08 | 1,043 | 1,092 | 1,042 | 1,089 | +5.32% | 21,200 | 222億7005万 | +0.18% | 14.97 | 2.3 |
| 04/07 | 1,013 | 1,049 | 1,012 | 1,034 | +2.17% | 8,900 | 211億4530万 | -4.79% | 14.22 | 2.19 |
| 04/06 | 1,034 | 1,040 | 1,012 | 1,012 | -1.36% | 2,900 | 206億9540万 | -7.07% | 13.91 | 2.14 |
| 04/03 | 1,045 | 1,045 | 1,026 | 1,026 | -0.39% | 5,300 | 209億8170万 | -6.04% | 14.11 | 2.17 |
| 04/02 | 1,045 | 1,046 | 1,027 | 1,030 | -2.18% | 4,900 | 210億6350万 | -5.68% | 14.16 | 2.18 |
| 04/01 | 1,077 | 1,077 | 1,036 | 1,053 | -0.09% | 5,000 | 215億3385万 | -3.57% | 14.48 | 2.23 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 1,080 | 1,085 | 1,054 | 1,054 | -3.74% | 5,900 | 215億5430万 | -3.39% | 14.49 | 2.23 |
| 03/30 | 1,077 | 1,122 | 1,042 | 1,095 | -1.35% | 12,500 | 223億9275万 | +0.37% | 15.06 | 2.31 |
| 03/27 | 1,100 | 1,130 | 1,100 | 1,110 | -0.89% | 11,000 | 226億9950万 | +1.83% | 15.26 | 2.35 |
| 03/26 | 1,142 | 1,150 | 1,118 | 1,120 | -0.18% | 27,000 | 229億400万 | +3.04% | 15.4 | 2.37 |
| 03/25 | 1,126 | 1,130 | 1,114 | 1,122 | +1.08% | 19,500 | 229億4490万 | +3.51% | 15.43 | 2.37 |
| 03/24 | 1,134 | 1,134 | 1,110 | 1,110 | -0.36% | 3,000 | 226億9950万 | +2.59% | 15.26 | 2.35 |
| 03/23 | 1,116 | 1,136 | 1,104 | 1,114 | -1.94% | 14,000 | 227億8130万 | +2.86% | 15.32 | 2.35 |
| 03/19 | 1,130 | 1,140 | 1,124 | 1,136 | +0.71% | 15,000 | 232億3120万 | +4.6% | 15.62 | 2.4 |
| 03/18 | 1,128 | 1,134 | 1,120 | 1,128 | +1.26% | 15,500 | 230億6760万 | +3.58% | 15.51 | 2.38 |
| 03/17 | 1,104 | 1,130 | 1,088 | 1,114 | +2.58% | 18,500 | 227億8130万 | +1.83% | 15.32 | 2.35 |
| 03/16 | 1,090 | 1,094 | 1,080 | 1,086 | 0% | 6,500 | 222億870万 | -1.09% | 14.93 | 2.3 |
| 03/13 | 1,088 | 1,100 | 1,076 | 1,086 | -1.99% | 13,000 | 222億870万 | -2.07% | 14.93 | 2.3 |
| 03/12 | 1,120 | 1,120 | 1,104 | 1,108 | +0.18% | 7,500 | 226億5860万 | -0.98% | 15.23 | 2.34 |
| 03/11 | 1,086 | 1,120 | 1,086 | 1,106 | +0.73% | 28,500 | 226億1770万 | -1.95% | 15.21 | 2.34 |
| 03/10 | 1,086 | 1,126 | 1,086 | 1,098 | +0.37% | 25,500 | 224億5410万 | -3.35% | 15.1 | 2.32 |
| 03/09 | 1,096 | 1,096 | 1,072 | 1,094 | -0.73% | 5,500 | 223億7230万 | -4.37% | 15.04 | 2.31 |
| 03/06 | 1,084 | 1,114 | 1,084 | 1,102 | +1.1% | 20,500 | 225億3590万 | -4.34% | 15.15 | 2.33 |
| 03/05 | 1,072 | 1,102 | 1,072 | 1,090 | +3.61% | 29,000 | 222億9050万 | -6.12% | 14.99 | 2.3 |
| 03/04 | 1,054 | 1,072 | 1,042 | 1,052 | -2.05% | 14,500 | 215億1340万 | -10.09% | 14.46 | 2.22 |
| 03/03 | 1,112 | 1,116 | 1,074 | 1,074 | -3.24% | 23,000 | 219億6330万 | -8.98% | 14.77 | 2.27 |
| 03/02 | 1,078 | 1,136 | 1,076 | 1,110 | +2.78% | 33,500 | 226億9950万 | -6.57% | 15.26 | 2.35 |
| 02/27 | 1,040 | 1,084 | 1,026 | 1,080 | +5.26% | 38,000 | 220億8600万 | -9.62% | 14.85 | 2.28 |
| 02/26 | 1,044 | 1,064 | 1,026 | 1,026 | -0.58% | 18,000 | 209億8170万 | -14.71% | 14.11 | 2.17 |
| 02/25 | 1,020 | 1,048 | 1,016 | 1,032 | +0.78% | 14,000 | 211億440万 | -14.92% | 14.19 | 2.18 |
| 02/24 | 1,064 | 1,064 | 1,024 | 1,024 | -3.76% | 19,500 | 209億4080万 | -16.27% | 14.08 | 2.16 |
| 02/20 | 1,064 | 1,076 | 1,064 | 1,064 | -0.19% | 11,000 | 217億5880万 | -13.78% | 14.63 | 2.25 |
| 02/19 | 1,036 | 1,094 | 1,036 | 1,066 | +2.9% | 16,000 | 217億9970万 | -14.17% | 14.66 | 2.25 |
| 02/18 | 1,030 | 1,038 | 1,024 | 1,036 | +0.58% | 28,500 | 211億8620万 | -17.12% | 14.24 | 2.19 |
| 02/17 | 1,062 | 1,062 | 1,028 | 1,030 | -4.81% | 32,500 | 210億6350万 | -18.19% | 14.16 | 2.18 |
| 02/16 | 1,136 | 1,136 | 1,082 | 1,082 | -4.75% | 48,500 | 221億2690万 | -14.67% | 14.88 | 2.29 |
| 02/13 | 1,178 | 1,182 | 1,126 | 1,136 | -5.02% | 27,500 | 232億3120万 | -10.83% | 15.62 | 2.4 |
| 02/12 | 1,200 | 1,204 | 1,194 | 1,196 | -0.33% | 38,500 | 244億5820万 | -6.56% | 16.44 | 2.53 |
| 02/10 | 1,248 | 1,248 | 1,198 | 1,200 | -3.85% | 64,500 | 245億4000万 | -6.47% | 16.5 | 2.54 |
| 02/09 | 1,250 | 1,250 | 1,232 | 1,248 | +0.97% | 73,000 | 255億2160万 | -2.95% | 17.16 | 2.64 |
| 02/06 | 1,278 | 1,314 | 1,216 | 1,236 | -8.98% | 158,500 | 252億7620万 | -3.96% | 16.99 | 2.61 |
| 02/05 | 1,316 | 1,360 | 1,316 | 1,358 | +1.65% | 26,000 | 277億7110万 | +5.43% | 18.67 | 2.87 |
| 02/04 | 1,320 | 1,338 | 1,320 | 1,336 | +1.52% | 42,000 | 273億2120万 | +3.97% | 18.37 | 2.82 |
| 02/03 | 1,308 | 1,316 | 1,300 | 1,316 | +0.61% | 14,000 | 269億1220万 | +2.57% | 18.09 | 2.78 |
| 02/02 | 1,292 | 1,314 | 1,292 | 1,308 | +1.24% | 17,500 | 267億4860万 | +2.11% | 17.98 | 2.76 |
| 01/30 | 1,314 | 1,314 | 1,280 | 1,292 | -1.52% | 16,500 | 264億2140万 | +1.02% | 17.76 | 2.73 |
| 01/29 | 1,310 | 1,316 | 1,310 | 1,312 | -0.91% | 8,500 | 268億3040万 | +2.66% | 18.04 | 2.77 |
| 01/28 | 1,304 | 1,328 | 1,304 | 1,324 | +0.76% | 27,000 | 270億7580万 | +3.76% | 18.2 | 2.8 |
| 01/27 | 1,290 | 1,316 | 1,290 | 1,314 | +1.39% | 30,500 | 268億7130万 | +3.22% | 18.07 | 2.78 |
| 01/26 | 1,280 | 1,298 | 1,280 | 1,296 | +1.25% | 9,000 | 265億320万 | +2.29% | 17.82 | 2.74 |
| 01/23 | 1,280 | 1,292 | 1,278 | 1,280 | +0.16% | 6,000 | 261億7600万 | +1.19% | 17.6 | 2.71 |
| 01/22 | 1,282 | 1,282 | 1,278 | 1,278 | +0.31% | 21,000 | 261億3510万 | +1.11% | 17.57 | 2.7 |
| 01/21 | 1,284 | 1,286 | 1,270 | 1,274 | -1.09% | 19,500 | 260億5330万 | +0.95% | 17.52 | 2.69 |
| 01/20 | 1,294 | 1,296 | 1,276 | 1,288 | -0.31% | 11,500 | 263億3960万 | +2.22% | 17.71 | 2.72 |
| 01/19 | 1,276 | 1,292 | 1,276 | 1,292 | +1.25% | 3,500 | 264億2140万 | +2.78% | 17.76 | 2.73 |
| 01/16 | 1,276 | 1,276 | 1,276 | 1,276 | +0.31% | 8,500 | 260億9420万 | +1.75% | 17.54 | 2.7 |
| 01/15 | 1,272 | 1,272 | 1,270 | 1,272 | +0.16% | 7,500 | 260億1240万 | +1.68% | 17.49 | 2.69 |
| 01/14 | 1,274 | 1,274 | 1,268 | 1,270 | +0.63% | 18,500 | 259億7150万 | +1.52% | 17.46 | 2.68 |
| 01/13 | 1,252 | 1,264 | 1,252 | 1,262 | +1.12% | 43,000 | 258億790万 | +0.8% | 17.35 | 2.67 |
| 01/09 | 1,252 | 1,252 | 1,246 | 1,248 | -0.16% | 3,500 | 255億2160万 | -0.32% | 17.16 | 2.64 |
| 01/08 | 1,266 | 1,266 | 1,248 | 1,250 | -2.04% | 26,500 | 255億6250万 | -0.16% | 17.19 | 2.64 |
| 01/07 | 1,276 | 1,276 | 1,276 | 1,276 | +0.31% | 500 | 260億9420万 | +1.92% | 17.54 | 2.7 |
| 01/06 | 1,266 | 1,272 | 1,260 | 1,272 | 0% | 8,500 | 260億1240万 | +1.76% | 17.49 | 2.69 |
| 01/05 | 1,266 | 1,278 | 1,266 | 1,272 | -0.16% | 14,000 | 260億1240万 | +1.92% | 17.49 | 2.69 |
| 2025 | ||||||||||
| 12/30 | 1,288 | 1,288 | 1,270 | 1,274 | +0.47% | 3,500 | 260億5330万 | +2.33% | 17.52 | 2.69 |
| 12/29 | 1,264 | 1,272 | 1,256 | 1,268 | -0.16% | 16,000 | 259億3060万 | +2.18% | 17.43 | 2.68 |
| 12/26 | 1,284 | 1,286 | 1,270 | 1,270 | -1.09% | 11,500 | 259億7150万 | +2.67% | 17.46 | 2.68 |
| 12/25 | 1,266 | 1,284 | 1,266 | 1,284 | +1.26% | 7,500 | 262億5780万 | +4.22% | 17.65 | 2.71 |
| 12/24 | 1,270 | 1,278 | 1,268 | 1,268 | -0.47% | 6,000 | 259億3060万 | +3.43% | 17.43 | 2.68 |
| 12/23 | 1,264 | 1,278 | 1,264 | 1,274 | +1.43% | 10,000 | 260億5330万 | +4.34% | 17.52 | 2.69 |
| 12/22 | 1,256 | 1,264 | 1,256 | 1,256 | 0% | 14,000 | 256億8520万 | +3.29% | 17.27 | 2.65 |
| 12/19 | 1,250 | 1,260 | 1,234 | 1,256 | +0.48% | 15,500 | 256億8520万 | +3.8% | 17.27 | 2.65 |
| 12/18 | 1,174 | 1,250 | 1,174 | 1,250 | +7.76% | 19,000 | 255億6250万 | +3.73% | 17.19 | 2.64 |
| 12/17 | 1,274 | 1,274 | 1,126 | 1,160 | -7.5% | 83,500 | 237億2200万 | -3.33% | 15.95 | 2.45 |
| 12/16 | 1,242 | 1,254 | 1,242 | 1,254 | +0.64% | 13,000 | 256億4430万 | +4.67% | 17.24 | 2.65 |
| 12/15 | 1,250 | 1,254 | 1,240 | 1,246 | +0.48% | 11,000 | 254億8070万 | +4.53% | 17.13 | 2.63 |
| 12/12 | 1,248 | 1,248 | 1,238 | 1,240 | +0.98% | 9,500 | 253億5800万 | +4.55% | 17.05 | 2.62 |
| 12/11 | 1,220 | 1,234 | 1,208 | 1,228 | +1.32% | 17,500 | 251億1260万 | +3.98% | 16.88 | 2.6 |
| 12/10 | 1,220 | 1,226 | 1,200 | 1,212 | -0.16% | 17,500 | 247億8540万 | +3.06% | 16.66 | 2.56 |
| 12/09 | 1,190 | 1,240 | 1,190 | 1,214 | +2.19% | 13,500 | 248億2630万 | +3.67% | 16.69 | 2.57 |
| 12/08 | 1,264 | 1,266 | 1,176 | 1,188 | -7.04% | 17,500 | 242億9460万 | +1.8% | 16.33 | 2.51 |
| 12/05 | 1,292 | 1,292 | 1,276 | 1,278 | -1.08% | 6,500 | 261億3510万 | +9.79% | 17.57 | 2.7 |
| 12/04 | 1,266 | 1,294 | 1,266 | 1,292 | +2.05% | 14,500 | 264億2140万 | +11.57% | 17.76 | 2.73 |
| 12/03 | 1,250 | 1,272 | 1,240 | 1,266 | +1.61% | 11,500 | 258億8970万 | +9.8% | 17.41 | 2.68 |
| 12/02 | 1,232 | 1,256 | 1,232 | 1,246 | +0.16% | 10,500 | 254億8070万 | +8.44% | 17.13 | 2.63 |
| 12/01 | 1,256 | 1,256 | 1,240 | 1,244 | -0.32% | 12,000 | 254億3980万 | +8.36% | 17.1 | 2.63 |
| 11/28 | 1,218 | 1,256 | 1,218 | 1,248 | +2.63% | 13,000 | 255億2160万 | +8.81% | 17.16 | 2.64 |
| 11/27 | 1,198 | 1,216 | 1,190 | 1,216 | +1.67% | 12,500 | 248億6720万 | +6.11% | 16.72 | 2.57 |
| 11/26 | 1,184 | 1,196 | 1,174 | 1,196 | +1.53% | 6,500 | 244億5820万 | +4.18% | 16.44 | 2.53 |
| 11/25 | 1,150 | 1,178 | 1,136 | 1,178 | +1.2% | 12,000 | 240億9010万 | +2.43% | 16.2 | 2.49 |
| 11/21 | 1,162 | 1,170 | 1,162 | 1,164 | +1.04% | 13,500 | 238億380万 | +1.04% | 16 | 2.46 |
| 11/20 | 1,148 | 1,156 | 1,136 | 1,152 | +1.41% | 11,500 | 235億5840万 | -0.35% | 15.84 | 2.44 |
| 11/19 | 1,134 | 1,140 | 1,128 | 1,136 | +0.18% | 6,000 | 232億3120万 | -2.07% | 15.62 | 2.4 |
| 11/18 | 1,146 | 1,146 | 1,122 | 1,134 | -1.05% | 17,000 | 231億9030万 | -2.66% | 15.59 | 2.4 |
| 11/17 | 1,122 | 1,146 | 1,122 | 1,146 | +2.69% | 13,500 | 234億3570万 | -2.05% | 15.76 | 2.42 |
| 11/14 | 1,120 | 1,120 | 1,116 | 1,116 | -1.24% | 15,000 | 228億2220万 | -5.02% | 15.34 | 2.36 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 9月期 | 155 77,500 4/15 | 95 47,500 11/20 47,500 11/19 | 757,000 1,514 4/15 | - | - | 21億635万 9/30 |
| 2011年 9月期 | 121 60,400 1/20 | 81 40,500 3/15 | 103,500 207 9/27 | 24億7036万 | 16億5645万 | 20億8590万 9/30 |
| 2012年 9月期 | 120 59,900 4/18 | 92 46,100 11/29 46,000 11/28 | 99,000 198 4/18 | 24億4991万 | 18億8140万 | 21億6770万 9/28 |
| 2013年 9月期 | 192 96,100 9/5 | 101 50,600 11/16 50,600 11/15 他3件 | 582,500 1,165 4/19 | 39億3049万 | 20億6954万 | 32億6025万 9/30 |
| 2014年 9月期 | 195 977 9/18 | 149 746 2/4 | 607,500 121,500 10/21 | 39億9593万 | 30億5114万 | 37億8668万 9/30 |
| 2015年 9月期 | 363 1,817 4/22 | 170 854 10/17 852 10/15 | 518,500 103,700 2/3 | 74億3153万 | 34億9286万 | 49億7464万 9/30 |
| 2016年 9月期 | 348 1,741 4/19 | 273 1,366 9/20 | 363,500 72,700 4/20 | 71億2069万 | 55億8694万 | 46億614万 9/30 |
| 2017年 9月期 | 365 1,826 9/22 | 252 1,261 11/9 | 212,000 42,400 11/9 | 74億6834万 | 51億5749万 | 60億1304万 9/29 |
| 2018年 9月期 | 560 2,800 12/29 | 353 1,763 10/6 | 1,176,500 235,300 10/18 | 114億5200万 | 72億1067万 | 75億367万 9/28 |
| 2019年 9月期 | 461 2,307 12/19 | 350 1,750 12/26 | 97,500 19,500 12/25 | 94億3563万 | 71億5750万 | 72億1893万 9/30 |
| 2020年 9月期 | 687 3,435 9/28 | 357 1,783 3/13 | 154,500 30,900 9/23 | 140億4915万 | 72億9247万 | 107億6914万 9/30 |
| 2021年 9月期 | 703 3,515 11/24 | 551 2,756 5/28 | 151,000 30,200 11/19 | 143億7635万 | 112億7204万 | 97億4750万 9/30 |
| 2022年 9月期 | 734 3,670 9/5 | 549 2,743 11/5 | 80,000 16,000 8/22 | 150億1030万 | 112億1887万 | 114億5560万 9/30 |
| 2023年 9月期 | 678 3,390 10/3 | 552 2,762 6/2 2,761 6/1 他2件 | 99,500 19,900 8/9 | 138億6510万 | 112億9658万 | 88億262万 9/29 |
| 2024年 9月期 | 924 4,620 9/27 | 573 2,867 10/4 | 69,000 13,800 2/8 | 188億9580万 | 117億2603万 | 137億4836万 9/30 |
| 2025年 9月期 | 1,348 6,740 9/22 | 795 3,975 10/23 | 62,000 12,400 5/14 | 275億6660万 | 162億5775万 | 191億7811万 9/30 |
| 最新 | 1,077 2026/4/14 | 5,500 | 220億2465万 | |||
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。
