- 3712
- 2026/10/19
- 時価
- 192億円
- PER 予
- 12.92倍
- 2010年以降
- 6.49-45.58倍
（2010-2025年） - PBR
- 1.9倍
- 2010年以降
- 0.73-2.93倍
（2010-2025年） - 配当 予
- 2.55%
- ROE 予
- 14.73%
- ROA 予
- 12.42%
- 資料
- Link
- CSV,JSON
情報企画（3712）の株価チャート
株価
10/20
- 前日 (10/19)
- 940
- 始値
- 941
- 高値
- 982
- 安値
- 941
- 終値 +4.15%
- 979
- 出来高 +145.71%
- 8,600
乖離率
- 株価（5日）
移動平均値 - +5.04%
932 - 株価（25日）
移動平均値 - +0.82%
971 - 出来高（5日）
移動平均値 - +69.96%
5,060
2026/05/25～2026/10/20
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 | ||||||||||
| 10/20 | 941 | 982 | 941 | 979 | +4.15% | 8,600 | - | +0.82% | - | - |
| 10/19 | 922 | 940 | 920 | 940 | +2.73% | 3,500 | - | -3.59% | - | - |
| 10/16 | 909 | 927 | 909 | 915 | +0.66% | 5,200 | - | -6.73% | - | - |
| 10/15 | 918 | 918 | 907 | 909 | -0.87% | 6,000 | - | -8% | - | - |
| 10/14 | 915 | 920 | 911 | 917 | +0.22% | 2,000 | - | -7.93% | - | - |
| 10/13 | 913 | 915 | 902 | 915 | +0.77% | 6,900 | - | -8.77% | - | - |
| 10/09 | 916 | 917 | 908 | 908 | -0.87% | 1,500 | - | -10.1% | - | - |
| 10/08 | 905 | 916 | 902 | 916 | +1.22% | 1,800 | - | -10.02% | - | - |
| 10/07 | 931 | 942 | 903 | 905 | -4.33% | 22,000 | - | -11.62% | - | - |
| 10/06 | 973 | 985 | 941 | 946 | -2.57% | 7,400 | - | -8.24% | - | - |
| 10/05 | 982 | 982 | 971 | 971 | -0.31% | 2,100 | - | -6.18% | - | - |
| 10/02 | 978 | 979 | 974 | 974 | -1.12% | 700 | - | -6.08% | - | - |
| 10/01 | 987 | 989 | 974 | 985 | +1.23% | 2,500 | - | -5.11% | - | - |
| 09/30 | 971 | 985 | 971 | 973 | -0.21% | 300 | - | -6.26% | - | - |
| 09/29 | 955 | 984 | 955 | 975 | -2.21% | 5,200 | - | -6.16% | - | - |
| 09/28 | 999 | 999 | 994 | 997 | -0.6% | 15,600 | - | -4.13% | - | - |
| 09/25 | 1,003 | 1,009 | 1,003 | 1,003 | -0.79% | 1,300 | - | -3.56% | - | - |
| 09/24 | 1,017 | 1,017 | 1,009 | 1,011 | +0.2% | 2,100 | - | -2.69% | - | - |
| 09/18 | 1,002 | 1,068 | 1,002 | 1,009 | +0.7% | 6,500 | - | -2.79% | - | - |
| 09/17 | 1,002 | 1,010 | 1,002 | 1,002 | +0.8% | 1,800 | - | -3.38% | - | - |
| 09/16 | 1,001 | 1,004 | 994 | 994 | -0.2% | 4,800 | - | -4.15% | - | - |
| 09/15 | 1,040 | 1,040 | 993 | 996 | -4.23% | 13,700 | - | -3.95% | - | - |
| 09/14 | 1,057 | 1,057 | 1,009 | 1,040 | -0.48% | 2,200 | - | +0.39% | - | - |
| 09/11 | 1,050 | 1,055 | 1,035 | 1,045 | -0.95% | 4,300 | - | +0.97% | - | - |
| 09/10 | 1,070 | 1,070 | 1,055 | 1,055 | -1.4% | 2,900 | - | +2.13% | - | - |
| 09/09 | 1,087 | 1,090 | 1,059 | 1,070 | -1.92% | 6,300 | - | +3.78% | - | - |
| 09/08 | 1,093 | 1,093 | 1,091 | 1,091 | -0.18% | 6,200 | - | +6.13% | - | - |
| 09/07 | 1,090 | 1,097 | 1,088 | 1,093 | -0.46% | 4,600 | - | +6.43% | - | - |
| 09/04 | 1,086 | 1,104 | 1,086 | 1,098 | -0.54% | 6,600 | - | +7.02% | - | - |
| 09/03 | 1,096 | 1,106 | 1,094 | 1,104 | +1.28% | 8,700 | - | +7.71% | - | - |
| 09/02 | 1,087 | 1,095 | 1,086 | 1,090 | -0.73% | 2,900 | - | +6.55% | - | - |
| 09/01 | 1,085 | 1,099 | 1,077 | 1,098 | +1.39% | 18,100 | - | +7.33% | - | - |
| 08/31 | 1,073 | 1,084 | 1,073 | 1,083 | +0.93% | 7,200 | - | +6.28% | - | - |
| 08/28 | 1,039 | 1,078 | 1,035 | 1,073 | +3.67% | 18,900 | - | +5.51% | - | - |
| 08/27 | 1,019 | 1,035 | 1,017 | 1,035 | +0.88% | 7,100 | - | +1.97% | - | - |
| 08/26 | 1,008 | 1,026 | 998 | 1,026 | +2.6% | 7,400 | - | +1.28% | - | - |
| 08/25 | 1,003 | 1,003 | 993 | 1,000 | -0.1% | 2,000 | - | -1.28% | - | - |
| 08/24 | 987 | 1,001 | 987 | 1,001 | +0.81% | 3,500 | - | -1.18% | - | - |
| 08/21 | 990 | 993 | 990 | 993 | +0.3% | 6,200 | - | -1.88% | - | - |
| 08/20 | 991 | 992 | 990 | 990 | 0% | 1,200 | - | -2.27% | - | - |
| 08/18 | 991 | 991 | 984 | 990 | -0.1% | 2,800 | - | -2.27% | - | - |
| 08/17 | 988 | 991 | 986 | 991 | +0.3% | 4,200 | - | -2.08% | - | - |
| 08/14 | 972 | 988 | 971 | 988 | -0.1% | 6,800 | - | -2.27% | - | - |
| 08/13 | 987 | 989 | 979 | 989 | +0.51% | 6,300 | - | -2.08% | - | - |
| 08/12 | 989 | 989 | 978 | 984 | -0.61% | 3,900 | - | -2.57% | - | - |
| 08/10 | 987 | 990 | 977 | 990 | +0.51% | 2,900 | - | -1.88% | - | - |
| 08/07 | 998 | 1,000 | 981 | 985 | -1.7% | 12,600 | - | -2.09% | - | - |
| 08/06 | 998 | 1,002 | 997 | 1,002 | +0.2% | 3,000 | - | 0% | - | - |
| 08/05 | 1,001 | 1,002 | 984 | 1,000 | 0% | 2,400 | - | +0.3% | - | - |
| 08/04 | 1,041 | 1,041 | 994 | 1,000 | -1.09% | 7,900 | - | +0.91% | - | - |
| 08/03 | 1,036 | 1,041 | 1,011 | 1,011 | -4.8% | 1,900 | - | +2.64% | - | - |
| 07/31 | 1,065 | 1,069 | 1,061 | 1,062 | -0.28% | 2,400 | - | +8.59% | - | - |
| 07/30 | 1,065 | 1,070 | 1,056 | 1,065 | 0% | 6,500 | - | +9.91% | - | - |
| 07/29 | 1,083 | 1,083 | 1,065 | 1,065 | +0.95% | 4,000 | - | +10.94% | - | - |
| 07/28 | 1,081 | 1,089 | 1,055 | 1,055 | -3.74% | 13,200 | - | +10.94% | - | - |
| 07/27 | 1,013 | 1,104 | 1,003 | 1,096 | +8.19% | 53,000 | - | +16.22% | - | - |
| 07/24 | 1,026 | 1,026 | 1,005 | 1,013 | -1.27% | 6,100 | - | +8.46% | - | - |
| 07/23 | 1,010 | 1,040 | 1,010 | 1,026 | +1.58% | 11,400 | - | +10.56% | - | - |
| 07/22 | 1,004 | 1,014 | 993 | 1,010 | +1.3% | 8,100 | - | +9.43% | - | - |
| 07/21 | 1,009 | 1,009 | 997 | 997 | -1.29% | 4,300 | - | +8.61% | - | - |
| 07/17 | 1,010 | 1,025 | 996 | 1,010 | +0.5% | 10,000 | - | +10.5% | - | - |
| 07/16 | 992 | 1,010 | 984 | 1,005 | +1.31% | 8,200 | - | +10.44% | - | - |
| 07/15 | 1,000 | 1,010 | 982 | 992 | -0.8% | 17,700 | - | +9.49% | - | - |
| 07/14 | 997 | 1,005 | 988 | 1,000 | +1.32% | 25,300 | - | +10.62% | - | - |
| 07/13 | 975 | 1,012 | 972 | 987 | +1.75% | 16,000 | - | +9.54% | - | - |
| 07/10 | 983 | 983 | 970 | 970 | -0.1% | 3,500 | - | +7.9% | - | - |
| 07/09 | 966 | 987 | 958 | 971 | +0.21% | 8,800 | - | +8.13% | - | - |
| 07/08 | 992 | 992 | 964 | 969 | -2.12% | 8,600 | - | +8.03% | - | - |
| 07/07 | 963 | 1,004 | 962 | 990 | +2.8% | 31,800 | - | +10.37% | - | - |
| 07/06 | 918 | 963 | 917 | 963 | +5.36% | 22,500 | - | +7.48% | - | - |
| 07/03 | 898 | 928 | 886 | 914 | +2.93% | 24,500 | - | +2.12% | - | - |
| 07/02 | 866 | 898 | 861 | 888 | +3.74% | 14,100 | - | -1.11% | - | - |
| 07/01 | 845 | 871 | 845 | 856 | -0.23% | 11,600 | - | -5.1% | - | - |
| 06/30 | 835 | 860 | 834 | 858 | +2.14% | 27,900 | - | -5.4% | - | - |
| 06/29 | 837 | 842 | 835 | 840 | -0.24% | 5,300 | - | -7.89% | - | - |
| 06/26 | 842 | 843 | 833 | 842 | +0.84% | 3,200 | - | -8.38% | - | - |
| 06/25 | 837 | 839 | 827 | 835 | -0.24% | 6,000 | - | -9.83% | - | - |
| 06/24 | 832 | 848 | 830 | 837 | -0.71% | 11,000 | - | -10.29% | - | - |
| 06/23 | 852 | 854 | 827 | 843 | -1.98% | 12,200 | - | -10.41% | - | - |
| 06/22 | 863 | 865 | 856 | 860 | -0.23% | 5,800 | - | -9.47% | - | - |
| 06/19 | 862 | 869 | 862 | 862 | -1.37% | 5,100 | - | -10.11% | - | - |
| 06/18 | 869 | 876 | 863 | 874 | -1.8% | 13,200 | - | -9.71% | - | - |
| 06/17 | 885 | 893 | 856 | 890 | +0.11% | 16,800 | - | -8.72% | - | - |
| 06/16 | 913 | 913 | 871 | 889 | -2.63% | 27,000 | - | -9.56% | - | - |
| 06/15 | 912 | 915 | 907 | 913 | +0.66% | 5,300 | - | -7.59% | - | - |
| 06/12 | 923 | 923 | 902 | 907 | -0.11% | 5,500 | - | -8.48% | - | - |
| 06/11 | 935 | 935 | 893 | 908 | -2.89% | 17,200 | - | -8.84% | - | - |
| 06/10 | 932 | 937 | 932 | 935 | +0.43% | 2,000 | - | -6.69% | - | - |
| 06/09 | 948 | 948 | 931 | 931 | -0.43% | 4,500 | - | -7.46% | - | - |
| 06/08 | 941 | 941 | 933 | 935 | -1.06% | 1,200 | - | -7.52% | - | - |
| 06/05 | 958 | 966 | 945 | 945 | -0.53% | 800 | - | -7.17% | - | - |
| 06/04 | 943 | 950 | 933 | 950 | 0% | 3,400 | - | -7.23% | - | - |
| 06/03 | 973 | 973 | 935 | 950 | -2.06% | 3,900 | - | -7.77% | - | - |
| 06/02 | 938 | 970 | 925 | 970 | +2.32% | 8,100 | - | -6.37% | - | - |
| 06/01 | 980 | 980 | 940 | 948 | -2.87% | 9,600 | - | -8.93% | - | - |
| 05/29 | 983 | 988 | 971 | 976 | -1.01% | 7,000 | - | -6.78% | - | - |
| 05/28 | 984 | 998 | 973 | 986 | +0.72% | 2,000 | - | -6.18% | - | - |
| 05/27 | 1,001 | 1,001 | 963 | 979 | -2.39% | 12,200 | - | -7.29% | - | - |
| 05/26 | 1,000 | 1,003 | 999 | 1,003 | +0.3% | 500 | - | -5.38% | - | - |
| 05/25 | 1,016 | 1,016 | 998 | 1,000 | -1.19% | 6,200 | - | -6.02% | - | - |
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 | 979 2026/10/20 | 8,600 | 200億2055万 | +0.82% 971 | |||
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）
- 2026/10/20 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
81円（2011/03/15） - 1109%（12.09倍）
979円（10/20）
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。
