情報企画（3712）の株価チャート
株価
5/26
- 前日 (5/25)
- 1,000
- 始値
- 1,000
- 高値
- 1,003
- 安値
- 999
- 終値 +0.3%
- 1,003
- 出来高 -91.94%
- 500
乖離率
- 株価（5日）
移動平均値 - -1.18%
1,015 - 株価（25日）
移動平均値 - -5.38%
1,060 - 出来高（5日）
移動平均値 - -89.41%
4,720
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 1,000 | 1,003 | 999 | 1,003 | +0.3% | 500 | 205億1135万 | -5.38% | 13.79 | 2.04 |
| 05/25 | 1,016 | 1,016 | 998 | 1,000 | -1.19% | 6,200 | 204億5000万 | -6.02% | 13.75 | 2.04 |
| 05/22 | 1,018 | 1,026 | 1,006 | 1,012 | -1.17% | 4,700 | 206億9540万 | -5.15% | 13.91 | 2.06 |
| 05/21 | 1,033 | 1,034 | 1,011 | 1,024 | -1.25% | 7,000 | 209億4080万 | -4.21% | 14.08 | 2.08 |
| 05/20 | 1,064 | 1,064 | 1,016 | 1,037 | -1.98% | 5,200 | 212億665万 | -3.17% | 14.26 | 2.11 |
| 05/19 | 1,075 | 1,095 | 1,058 | 1,058 | -2.76% | 10,200 | 216億3610万 | -1.4% | 14.55 | 2.15 |
| 05/18 | 1,098 | 1,131 | 1,034 | 1,088 | -0.55% | 29,700 | 222億4960万 | +1.3% | 14.96 | 2.21 |
| 05/15 | 1,068 | 1,098 | 1,058 | 1,094 | +3.4% | 15,100 | 223億7230万 | +2.05% | 15.04 | 2.23 |
| 05/14 | 1,073 | 1,120 | 1,045 | 1,058 | -1.31% | 44,000 | 216億3610万 | -1.03% | 14.55 | 2.15 |
| 05/13 | 1,027 | 1,078 | 1,016 | 1,072 | +6.03% | 24,500 | 219億2240万 | +0.37% | 14.74 | 2.18 |
| 05/12 | 1,002 | 1,040 | 958 | 1,011 | +0.9% | 26,800 | 206億7495万 | -5.16% | 13.9 | 2.06 |
| 05/11 | 1,020 | 1,020 | 962 | 1,002 | -3.56% | 33,400 | 204億9090万 | -6.18% | 13.78 | 2.04 |
| 05/08 | 1,033 | 1,059 | 1,014 | 1,039 | -0.38% | 22,200 | 212億4755万 | -2.9% | 14.29 | 2.11 |
| 05/07 | 1,045 | 1,070 | 1,008 | 1,043 | -0.19% | 17,000 | 213億2935万 | -2.71% | 14.34 | 2.12 |
| 05/01 | 1,068 | 1,068 | 1,025 | 1,045 | -1.6% | 8,100 | 213億7025万 | -2.79% | 14.37 | 2.13 |
| 04/30 | 1,092 | 1,097 | 1,060 | 1,062 | -3.19% | 14,700 | 217億1790万 | -1.48% | 14.6 | 2.16 |
| 04/28 | 1,090 | 1,098 | 1,088 | 1,097 | -0.09% | 4,400 | 224億3365万 | +1.57% | 15.08 | 2.23 |
| 04/27 | 1,095 | 1,105 | 1,095 | 1,098 | +0.27% | 15,100 | 224億5410万 | +1.57% | 15.1 | 2.24 |
| 04/24 | 1,089 | 1,097 | 1,089 | 1,095 | +0.18% | 3,200 | 223億9275万 | +1.3% | 15.06 | 2.23 |
| 04/23 | 1,099 | 1,100 | 1,092 | 1,093 | -0.55% | 14,400 | 223億5185万 | +0.92% | 15.03 | 2.22 |
| 04/22 | 1,098 | 1,100 | 1,081 | 1,099 | -0.27% | 15,000 | 224億7455万 | +1.38% | 15.11 | 2.24 |
| 04/21 | 1,085 | 1,110 | 1,085 | 1,102 | +1.57% | 19,600 | 225億3590万 | +1.57% | 15.15 | 2.24 |
| 04/20 | 1,117 | 1,117 | 1,085 | 1,085 | -1.27% | 18,400 | 221億8825万 | +0.09% | 14.92 | 2.21 |
| 04/17 | 1,089 | 1,111 | 1,089 | 1,099 | +1.1% | 15,200 | 224億7455万 | +1.38% | 15.11 | 2.24 |
| 04/16 | 1,104 | 1,106 | 1,081 | 1,087 | -1.54% | 30,300 | 222億2915万 | +0.18% | 14.95 | 2.21 |
| 04/15 | 1,088 | 1,106 | 1,078 | 1,104 | +2.51% | 14,700 | 225億7680万 | +1.75% | 15.18 | 2.25 |
| 04/14 | 1,075 | 1,083 | 1,074 | 1,077 | +0.84% | 5,500 | 220億2465万 | -0.74% | 14.81 | 2.19 |
| 04/13 | 1,066 | 1,070 | 1,062 | 1,068 | +0.56% | 1,700 | 218億4060万 | -1.66% | 14.68 | 2.17 |
| 04/10 | 1,093 | 1,095 | 1,062 | 1,062 | -2.75% | 11,300 | 217億1790万 | -2.3% | 14.6 | 2.16 |
| 04/09 | 1,085 | 1,104 | 1,056 | 1,092 | +0.28% | 10,000 | 223億3140万 | +0.37% | 15.01 | 2.22 |
| 04/08 | 1,043 | 1,092 | 1,042 | 1,089 | +5.32% | 21,200 | 222億7005万 | +0.18% | 14.97 | 2.22 |
| 04/07 | 1,013 | 1,049 | 1,012 | 1,034 | +2.17% | 8,900 | 211億4530万 | -4.79% | 14.22 | 2.1 |
| 04/06 | 1,034 | 1,040 | 1,012 | 1,012 | -1.36% | 2,900 | 206億9540万 | -7.07% | 13.91 | 2.06 |
| 04/03 | 1,045 | 1,045 | 1,026 | 1,026 | -0.39% | 5,300 | 209億8170万 | -6.04% | 14.11 | 2.09 |
| 04/02 | 1,045 | 1,046 | 1,027 | 1,030 | -2.18% | 4,900 | 210億6350万 | -5.68% | 14.16 | 2.1 |
| 04/01 | 1,077 | 1,077 | 1,036 | 1,053 | -0.09% | 5,000 | 215億3385万 | -3.57% | 14.48 | 2.14 |
| 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 | 2.15 |
| 03/30 | 1,077 | 1,122 | 1,042 | 1,095 | -1.35% | 12,500 | 223億9275万 | +0.37% | 15.06 | 2.23 |
| 03/27 | 1,100 | 1,130 | 1,100 | 1,110 | -0.89% | 11,000 | 226億9950万 | +1.83% | 15.26 | 2.26 |
| 03/26 | 1,142 | 1,150 | 1,118 | 1,120 | -0.18% | 27,000 | 229億400万 | +3.04% | 15.4 | 2.28 |
| 03/25 | 1,126 | 1,130 | 1,114 | 1,122 | +1.08% | 19,500 | 229億4490万 | +3.51% | 15.43 | 2.28 |
| 03/24 | 1,134 | 1,134 | 1,110 | 1,110 | -0.36% | 3,000 | 226億9950万 | +2.59% | 15.26 | 2.26 |
| 03/23 | 1,116 | 1,136 | 1,104 | 1,114 | -1.94% | 14,000 | 227億8130万 | +2.86% | 15.32 | 2.27 |
| 03/19 | 1,130 | 1,140 | 1,124 | 1,136 | +0.71% | 15,000 | 232億3120万 | +4.6% | 15.62 | 2.31 |
| 03/18 | 1,128 | 1,134 | 1,120 | 1,128 | +1.26% | 15,500 | 230億6760万 | +3.58% | 15.51 | 2.3 |
| 03/17 | 1,104 | 1,130 | 1,088 | 1,114 | +2.58% | 18,500 | 227億8130万 | +1.83% | 15.32 | 2.27 |
| 03/16 | 1,090 | 1,094 | 1,080 | 1,086 | 0% | 6,500 | 222億870万 | -1.09% | 14.93 | 2.21 |
| 03/13 | 1,088 | 1,100 | 1,076 | 1,086 | -1.99% | 13,000 | 222億870万 | -2.07% | 14.93 | 2.21 |
| 03/12 | 1,120 | 1,120 | 1,104 | 1,108 | +0.18% | 7,500 | 226億5860万 | -0.98% | 15.23 | 2.26 |
| 03/11 | 1,086 | 1,120 | 1,086 | 1,106 | +0.73% | 28,500 | 226億1770万 | -1.95% | 15.21 | 2.25 |
| 03/10 | 1,086 | 1,126 | 1,086 | 1,098 | +0.37% | 25,500 | 224億5410万 | -3.35% | 15.1 | 2.24 |
| 03/09 | 1,096 | 1,096 | 1,072 | 1,094 | -0.73% | 5,500 | 223億7230万 | -4.37% | 15.04 | 2.23 |
| 03/06 | 1,084 | 1,114 | 1,084 | 1,102 | +1.1% | 20,500 | 225億3590万 | -4.34% | 15.15 | 2.24 |
| 03/05 | 1,072 | 1,102 | 1,072 | 1,090 | +3.61% | 29,000 | 222億9050万 | -6.12% | 14.99 | 2.22 |
| 03/04 | 1,054 | 1,072 | 1,042 | 1,052 | -2.05% | 14,500 | 215億1340万 | -10.09% | 14.46 | 2.14 |
| 03/03 | 1,112 | 1,116 | 1,074 | 1,074 | -3.24% | 23,000 | 219億6330万 | -8.98% | 14.77 | 2.19 |
| 03/02 | 1,078 | 1,136 | 1,076 | 1,110 | +2.78% | 33,500 | 226億9950万 | -6.57% | 15.26 | 2.26 |
| 02/27 | 1,040 | 1,084 | 1,026 | 1,080 | +5.26% | 38,000 | 220億8600万 | -9.62% | 14.85 | 2.2 |
| 02/26 | 1,044 | 1,064 | 1,026 | 1,026 | -0.58% | 18,000 | 209億8170万 | -14.71% | 14.11 | 2.09 |
| 02/25 | 1,020 | 1,048 | 1,016 | 1,032 | +0.78% | 14,000 | 211億440万 | -14.92% | 14.19 | 2.1 |
| 02/24 | 1,064 | 1,064 | 1,024 | 1,024 | -3.76% | 19,500 | 209億4080万 | -16.27% | 14.08 | 2.08 |
| 02/20 | 1,064 | 1,076 | 1,064 | 1,064 | -0.19% | 11,000 | 217億5880万 | -13.78% | 14.63 | 2.17 |
| 02/19 | 1,036 | 1,094 | 1,036 | 1,066 | +2.9% | 16,000 | 217億9970万 | -14.17% | 14.66 | 2.17 |
| 02/18 | 1,030 | 1,038 | 1,024 | 1,036 | +0.58% | 28,500 | 211億8620万 | -17.12% | 14.24 | 2.11 |
| 02/17 | 1,062 | 1,062 | 1,028 | 1,030 | -4.81% | 32,500 | 210億6350万 | -18.19% | 14.16 | 2.1 |
| 02/16 | 1,136 | 1,136 | 1,082 | 1,082 | -4.75% | 48,500 | 221億2690万 | -14.67% | 14.88 | 2.2 |
| 02/13 | 1,178 | 1,182 | 1,126 | 1,136 | -5.02% | 27,500 | 232億3120万 | -10.83% | 15.62 | 2.31 |
| 02/12 | 1,200 | 1,204 | 1,194 | 1,196 | -0.33% | 38,500 | 244億5820万 | -6.56% | 16.44 | 2.43 |
| 02/10 | 1,248 | 1,248 | 1,198 | 1,200 | -3.85% | 64,500 | 245億4000万 | -6.47% | 16.5 | 2.44 |
| 02/09 | 1,250 | 1,250 | 1,232 | 1,248 | +0.97% | 73,000 | 255億2160万 | -2.95% | 17.16 | 2.54 |
| 02/06 | 1,278 | 1,314 | 1,216 | 1,236 | -8.98% | 158,500 | 252億7620万 | -3.96% | 16.99 | 2.52 |
| 02/05 | 1,316 | 1,360 | 1,316 | 1,358 | +1.65% | 26,000 | 277億7110万 | +5.43% | 18.67 | 2.76 |
| 02/04 | 1,320 | 1,338 | 1,320 | 1,336 | +1.52% | 42,000 | 273億2120万 | +3.97% | 18.37 | 2.72 |
| 02/03 | 1,308 | 1,316 | 1,300 | 1,316 | +0.61% | 14,000 | 269億1220万 | +2.57% | 18.09 | 2.68 |
| 02/02 | 1,292 | 1,314 | 1,292 | 1,308 | +1.24% | 17,500 | 267億4860万 | +2.11% | 17.98 | 2.66 |
| 01/30 | 1,314 | 1,314 | 1,280 | 1,292 | -1.52% | 16,500 | 264億2140万 | +1.02% | 17.76 | 2.63 |
| 01/29 | 1,310 | 1,316 | 1,310 | 1,312 | -0.91% | 8,500 | 268億3040万 | +2.66% | 18.04 | 2.67 |
| 01/28 | 1,304 | 1,328 | 1,304 | 1,324 | +0.76% | 27,000 | 270億7580万 | +3.76% | 18.2 | 2.7 |
| 01/27 | 1,290 | 1,316 | 1,290 | 1,314 | +1.39% | 30,500 | 268億7130万 | +3.22% | 18.07 | 2.67 |
| 01/26 | 1,280 | 1,298 | 1,280 | 1,296 | +1.25% | 9,000 | 265億320万 | +2.29% | 17.82 | 2.64 |
| 01/23 | 1,280 | 1,292 | 1,278 | 1,280 | +0.16% | 6,000 | 261億7600万 | +1.19% | 17.6 | 2.61 |
| 01/22 | 1,282 | 1,282 | 1,278 | 1,278 | +0.31% | 21,000 | 261億3510万 | +1.11% | 17.57 | 2.6 |
| 01/21 | 1,284 | 1,286 | 1,270 | 1,274 | -1.09% | 19,500 | 260億5330万 | +0.95% | 17.52 | 2.59 |
| 01/20 | 1,294 | 1,296 | 1,276 | 1,288 | -0.31% | 11,500 | 263億3960万 | +2.22% | 17.71 | 2.62 |
| 01/19 | 1,276 | 1,292 | 1,276 | 1,292 | +1.25% | 3,500 | 264億2140万 | +2.78% | 17.76 | 2.63 |
| 01/16 | 1,276 | 1,276 | 1,276 | 1,276 | +0.31% | 8,500 | 260億9420万 | +1.75% | 17.54 | 2.6 |
| 01/15 | 1,272 | 1,272 | 1,270 | 1,272 | +0.16% | 7,500 | 260億1240万 | +1.68% | 17.49 | 2.59 |
| 01/14 | 1,274 | 1,274 | 1,268 | 1,270 | +0.63% | 18,500 | 259億7150万 | +1.52% | 17.46 | 2.59 |
| 01/13 | 1,252 | 1,264 | 1,252 | 1,262 | +1.12% | 43,000 | 258億790万 | +0.8% | 17.35 | 2.57 |
| 01/09 | 1,252 | 1,252 | 1,246 | 1,248 | -0.16% | 3,500 | 255億2160万 | -0.32% | 17.16 | 2.54 |
| 01/08 | 1,266 | 1,266 | 1,248 | 1,250 | -2.04% | 26,500 | 255億6250万 | -0.16% | 17.19 | 2.54 |
| 01/07 | 1,276 | 1,276 | 1,276 | 1,276 | +0.31% | 500 | 260億9420万 | +1.92% | 17.54 | 2.6 |
| 01/06 | 1,266 | 1,272 | 1,260 | 1,272 | 0% | 8,500 | 260億1240万 | +1.76% | 17.49 | 2.59 |
| 01/05 | 1,266 | 1,278 | 1,266 | 1,272 | -0.16% | 14,000 | 260億1240万 | +1.92% | 17.49 | 2.59 |
| 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 |
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 9月期 | 302 151,000 10/24 | 197 98,500 9/30 | 550,500 1,101 10/23 | - | - | +14.06% 4/2 | -28.42% 10/10 |
| 2009年 9月期 | 220 109,900 10/1 | 92 46,050 5/20 46,050 5/19 他3件 | 495,500 991 8/19 | - | - | +15.24% 8/19 | -23.11% 11/21 |
| 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 | - | - | +15.75% 4/15 | -18.82% 5/25 |
| 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 | +7.36% 12/14 | -27.69% 3/15 |
| 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 | +5.63% 1/16 | -8.05% 5/15 |
| 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 | +36.46% 4/18 | -18.18% 6/7 |
| 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 | +8.98% 7/16 | -7.59% 10/14 |
| 2015年 9月期 | 363 1,817 4/22 | 170 852 10/15 | 518,500 103,700 2/3 | 74億3153万 | 34億8468万 | +18.02% 2/4 | -20.75% 8/25 |
| 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 | +7.55% 11/30 | -9.81% 6/24 |
| 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 | +12.87% 10/23 | -7.38% 11/9 |
| 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 | +14.56% 12/28 | -15.05% 2/6 |
| 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 | +9.16% 11/19 | -18.27% 12/26 |
| 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 | +16.01% 9/7 | -19.01% 3/13 |
| 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 | +15.02% 11/20 | -6.36% 3/8 |
| 2022年 9月期 | 734 3,670 9/5 | 549 2,745 3/8 2,743 11/5 | 80,000 16,000 8/22 | 150億1030万 | 112億2705万 | +11.7% 8/31 | -8.04% 10/11 |
| 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 | +4.55% 10/20 | -5.23% 11/10 |
| 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 | +12.44% 2/6 | -12.65% 8/14 |
| 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 | +17.24% 9/8 | -15.07% 4/7 |
| 最新 | 1,003 2026/5/26 | 500 | 205億1135万 | -5.38% 1,060 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 105%（2.05倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/05/26 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
81円（2011/03/15） - 1138%（12.38倍）
1,003円（5/26）
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。
