日本情報クリエイト（4054）の株価チャート
株価
6/2
- 前日 (6/1)
- 514
- 始値
- 514
- 高値
- 516
- 安値
- 506
- 終値 -0.97%
- 509
- 出来高 -82.5%
- 13,700
乖離率
- 株価（5日）
移動平均値 - -1.17%
515 - 株価（25日）
移動平均値 - -5.57%
539 - 出来高（5日）
移動平均値 - -58.38%
32,920
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 514 | 516 | 506 | 509 | -0.97% | 13,700 | 73億1658万 | -5.57% | 9.57 | 1.75 |
| 06/01 | 519 | 524 | 512 | 514 | -1.15% | 78,300 | 73億8846万 | -5.17% | 9.66 | 1.77 |
| 05/29 | 515 | 527 | 505 | 520 | +0.58% | 26,400 | 74億7470万 | -4.59% | 9.78 | 1.79 |
| 05/28 | 518 | 530 | 514 | 517 | +0.19% | 38,100 | 74億3158万 | -5.66% | 9.72 | 1.78 |
| 05/27 | 522 | 522 | 514 | 516 | +0.39% | 8,100 | 74億1721万 | -6.35% | 9.7 | 1.77 |
| 05/26 | 516 | 522 | 514 | 514 | -0.58% | 9,900 | 73億8846万 | -7.22% | 9.66 | 1.77 |
| 05/25 | 534 | 534 | 517 | 517 | -3.18% | 16,700 | 74億3158万 | -7.18% | 9.72 | 1.78 |
| 05/22 | 529 | 536 | 519 | 534 | +0.95% | 29,600 | 76億7595万 | -4.47% | 10.04 | 1.83 |
| 05/21 | 528 | 530 | 525 | 529 | +0.76% | 6,200 | 76億407万 | -5.7% | 9.95 | 1.82 |
| 05/20 | 535 | 535 | 515 | 525 | -1.5% | 13,400 | 75億4658万 | -6.75% | 9.87 | 1.8 |
| 05/19 | 523 | 534 | 522 | 533 | +3.9% | 18,700 | 76億6157万 | -5.66% | 10.02 | 1.83 |
| 05/18 | 526 | 526 | 509 | 513 | -0.58% | 17,900 | 73億7408万 | -9.52% | 9.65 | 1.76 |
| 05/15 | 546 | 546 | 505 | 516 | -5.49% | 88,100 | 74億1721万 | -9.63% | 9.7 | 1.77 |
| 05/14 | 547 | 552 | 540 | 546 | -0.36% | 20,800 | 78億4844万 | -4.71% | 10.27 | 1.88 |
| 05/13 | 546 | 554 | 545 | 548 | +0.37% | 18,300 | 78億7719万 | -4.7% | 10.3 | 1.88 |
| 05/12 | 561 | 561 | 545 | 546 | -2.5% | 39,100 | 78億4844万 | -5.21% | 10.27 | 1.88 |
| 05/11 | 564 | 564 | 560 | 560 | -0.71% | 5,800 | 80億4968万 | -2.95% | 10.53 | 1.92 |
| 05/08 | 559 | 566 | 555 | 564 | +1.08% | 13,400 | 81億718万 | -2.25% | 10.6 | 1.94 |
| 05/07 | 569 | 569 | 556 | 558 | +0.18% | 11,900 | 80億2093万 | -3.29% | 10.49 | 1.92 |
| 05/01 | 559 | 560 | 555 | 557 | +0.36% | 6,300 | 80億656万 | -3.63% | 10.47 | 1.91 |
| 04/30 | 564 | 564 | 553 | 555 | -2.63% | 27,600 | 79億7781万 | -3.98% | 10.44 | 1.91 |
| 04/28 | 556 | 573 | 556 | 570 | +1.79% | 23,500 | 81億9343万 | -1.55% | 10.72 | 1.96 |
| 04/27 | 569 | 570 | 560 | 560 | -1.75% | 23,000 | 80億4968万 | -3.28% | 10.53 | 1.92 |
| 04/24 | 577 | 579 | 570 | 570 | -1.89% | 9,600 | 81億9343万 | -1.55% | 10.72 | 1.96 |
| 04/23 | 591 | 591 | 576 | 581 | -1.36% | 12,700 | 83億5154万 | +0.35% | 10.92 | 2 |
| 04/22 | 594 | 594 | 587 | 589 | -0.84% | 4,400 | 84億6654万 | +1.73% | 11.07 | 2.02 |
| 04/21 | 595 | 595 | 589 | 594 | +0.68% | 19,100 | 85億3841万 | +2.59% | 11.17 | 2.04 |
| 04/20 | 586 | 597 | 583 | 590 | +0.34% | 12,800 | 84億8091万 | +2.08% | 11.09 | 2.03 |
| 04/17 | 590 | 595 | 585 | 588 | -0.84% | 11,000 | 84億5217万 | +1.73% | 11.06 | 2.02 |
| 04/16 | 585 | 596 | 585 | 593 | +1.37% | 12,900 | 85億2404万 | +2.77% | 11.15 | 2.04 |
| 04/15 | 585 | 593 | 585 | 585 | +1.04% | 14,900 | 84億904万 | +1.39% | 11 | 2.01 |
| 04/14 | 574 | 580 | 571 | 579 | +0.87% | 13,000 | 83億2280万 | +0.17% | 10.89 | 1.99 |
| 04/13 | 578 | 579 | 571 | 574 | -0.69% | 10,100 | 82億5092万 | -0.69% | 10.79 | 1.97 |
| 04/10 | 582 | 582 | 571 | 578 | -0.69% | 29,300 | 83億842万 | -0.17% | 10.87 | 1.99 |
| 04/09 | 593 | 593 | 582 | 582 | -1.52% | 11,000 | 83億6592万 | +0.52% | 10.94 | 2 |
| 04/08 | 593 | 599 | 591 | 591 | -0.34% | 24,800 | 84億9529万 | +2.25% | 11.11 | 2.03 |
| 04/07 | 588 | 599 | 587 | 593 | +1.54% | 27,100 | 85億2404万 | +2.6% | 11.15 | 2.04 |
| 04/06 | 589 | 590 | 581 | 584 | +0.17% | 14,600 | 83億9467万 | +1.04% | 10.98 | 2.01 |
| 04/03 | 586 | 587 | 576 | 583 | +2.1% | 23,500 | 83億8029万 | +0.69% | 10.96 | 2 |
| 04/02 | 578 | 591 | 571 | 571 | -1.55% | 27,700 | 82億780万 | -1.72% | 10.74 | 1.96 |
| 04/01 | 578 | 581 | 574 | 580 | +2.65% | 16,500 | 83億3717万 | -0.34% | 10.91 | 1.99 |
| 03/31 | 565 | 575 | 563 | 565 | +1.44% | 23,200 | 81億2155万 | -2.92% | 10.62 | 1.94 |
| 03/30 | 561 | 564 | 554 | 557 | -3.63% | 54,000 | 80億656万 | -4.62% | 10.47 | 1.91 |
| 03/27 | 566 | 578 | 566 | 578 | +1.94% | 29,100 | 83億842万 | -1.37% | 10.87 | 1.99 |
| 03/26 | 576 | 576 | 561 | 567 | -0.35% | 21,300 | 81億5030万 | -3.41% | 10.66 | 1.95 |
| 03/25 | 575 | 578 | 564 | 569 | -0.35% | 35,000 | 81億7905万 | -3.23% | 10.7 | 1.95 |
| 03/24 | 556 | 571 | 556 | 571 | +3.44% | 19,900 | 82億780万 | -3.06% | 10.74 | 1.96 |
| 03/23 | 570 | 570 | 552 | 552 | -3.66% | 56,300 | 79億3469万 | -6.44% | 10.38 | 1.9 |
| 03/19 | 584 | 584 | 573 | 573 | -1.88% | 14,300 | 82億3655万 | -3.37% | 10.77 | 1.97 |
| 03/18 | 582 | 585 | 574 | 584 | +0.17% | 37,900 | 83億9467万 | -1.85% | 10.98 | 2.01 |
| 03/17 | 586 | 587 | 581 | 583 | +0.52% | 14,700 | 83億8029万 | -2.02% | 10.96 | 2 |
| 03/16 | 578 | 585 | 576 | 580 | +0.35% | 17,800 | 83億3717万 | -2.68% | 10.91 | 1.99 |
| 03/13 | 575 | 583 | 573 | 578 | -0.34% | 25,500 | 83億842万 | -3.18% | 10.87 | 1.99 |
| 03/12 | 590 | 590 | 578 | 580 | -1.19% | 33,400 | 83億3717万 | -3.01% | 10.91 | 1.99 |
| 03/11 | 599 | 601 | 586 | 587 | -2% | 49,300 | 84億3779万 | -2.17% | 11.04 | 2.02 |
| 03/10 | 593 | 601 | 589 | 599 | +1.7% | 28,400 | 86億1028万 | -0.5% | 11.26 | 2.06 |
| 03/09 | 599 | 599 | 577 | 589 | -0.84% | 70,200 | 84億6654万 | -2.32% | 11.07 | 2.02 |
| 03/06 | 587 | 597 | 585 | 594 | +1.54% | 28,800 | 85億3841万 | -1.82% | 11.17 | 2.04 |
| 03/05 | 575 | 592 | 575 | 585 | +3.54% | 98,000 | 84億904万 | -3.47% | 11 | 2.01 |
| 03/04 | 580 | 580 | 565 | 565 | -3.42% | 89,300 | 81億2155万 | -7.22% | 10.62 | 1.94 |
| 03/03 | 597 | 597 | 585 | 585 | -1.85% | 72,300 | 84億904万 | -4.41% | 11 | 2.01 |
| 03/02 | 603 | 607 | 593 | 596 | -2.61% | 53,800 | 85億6716万 | -3.25% | 11.21 | 2.05 |
| 02/27 | 616 | 620 | 609 | 612 | -0.16% | 39,400 | 87億9715万 | -0.97% | 11.51 | 2.1 |
| 02/26 | 602 | 615 | 602 | 613 | +1.83% | 39,800 | 88億1153万 | -1.13% | 11.53 | 2.11 |
| 02/25 | 595 | 604 | 592 | 602 | +0.84% | 40,100 | 86億5341万 | -3.22% | 11.32 | 2.07 |
| 02/24 | 598 | 600 | 587 | 597 | -0.83% | 61,100 | 85億8154万 | -4.63% | 11.23 | 2.05 |
| 02/20 | 607 | 607 | 600 | 602 | -0.82% | 17,900 | 86億5341万 | -4.29% | 11.32 | 2.07 |
| 02/19 | 604 | 607 | 598 | 607 | +0.5% | 23,000 | 87億2528万 | -4.11% | 11.41 | 2.08 |
| 02/18 | 600 | 606 | 595 | 604 | +1.17% | 30,500 | 86億8216万 | -5.03% | 11.36 | 2.07 |
| 02/17 | 596 | 601 | 591 | 597 | +0.17% | 33,600 | 85億8154万 | -6.57% | 11.23 | 2.05 |
| 02/16 | 600 | 605 | 595 | 596 | -0.67% | 69,500 | 85億6716万 | -7.17% | 11.21 | 2.05 |
| 02/13 | 601 | 607 | 583 | 600 | -0.99% | 125,800 | 86億2466万 | -7.12% | 11.28 | 2.06 |
| 02/12 | 626 | 626 | 603 | 606 | -3.04% | 71,900 | 87億1091万 | -6.63% | 11.39 | 2.08 |
| 02/10 | 608 | 630 | 608 | 625 | +3.82% | 67,100 | 89億8402万 | -4.14% | 11.75 | 2.15 |
| 02/09 | 610 | 612 | 601 | 602 | -0.99% | 26,800 | 86億5341万 | -8.09% | 11.32 | 2.07 |
| 02/06 | 607 | 610 | 597 | 608 | +0.16% | 46,000 | 87億3965万 | -7.74% | 11.43 | 2.09 |
| 02/05 | 599 | 616 | 598 | 607 | +1.17% | 70,300 | 87億2528万 | -8.45% | 11.41 | 2.08 |
| 02/04 | 617 | 618 | 598 | 600 | -3.07% | 115,300 | 86億2466万 | -10.04% | 11.28 | 2.06 |
| 02/03 | 632 | 632 | 617 | 619 | -2.06% | 67,800 | 88億9777万 | -7.89% | 11.64 | 2.13 |
| 02/02 | 640 | 644 | 625 | 632 | -0.78% | 52,100 | 90億8464万 | -6.51% | 11.88 | 2.17 |
| 01/30 | 625 | 637 | 624 | 637 | +1.76% | 36,800 | 91億5651万 | -6.32% | 11.98 | 2.19 |
| 01/29 | 632 | 632 | 623 | 626 | -1.11% | 63,000 | 89億9839万 | -8.35% | 11.77 | 2.15 |
| 01/28 | 647 | 647 | 633 | 633 | -2.91% | 65,500 | 90億9902万 | -7.73% | 11.9 | 2.17 |
| 01/27 | 653 | 653 | 641 | 652 | -0.15% | 39,400 | 93億7213万 | -5.37% | 12.26 | 2.24 |
| 01/26 | 665 | 665 | 651 | 653 | -1.8% | 49,600 | 93億8650万 | -5.64% | 12.28 | 2.24 |
| 01/23 | 660 | 670 | 655 | 665 | +1.68% | 37,700 | 95億5900万 | -4.32% | 12.5 | 2.28 |
| 01/22 | 662 | 665 | 654 | 654 | -1.06% | 61,100 | 94億88万 | -6.17% | 12.3 | 2.25 |
| 01/21 | 675 | 675 | 659 | 661 | -2.07% | 111,900 | 95億150万 | -5.44% | 12.43 | 2.27 |
| 01/20 | 686 | 686 | 675 | 675 | -1.32% | 48,200 | 97億274万 | -3.85% | 12.69 | 2.32 |
| 01/19 | 690 | 690 | 679 | 684 | -0.87% | 37,200 | 98億3211万 | -2.84% | 12.86 | 2.35 |
| 01/16 | 692 | 693 | 685 | 690 | -0.43% | 34,900 | 99億1836万 | -2.27% | 12.97 | 2.37 |
| 01/15 | 681 | 693 | 677 | 693 | +0.73% | 98,400 | 99億6148万 | -2.12% | 13.03 | 2.38 |
| 01/14 | 676 | 697 | 676 | 688 | +2.23% | 80,000 | 98億8961万 | -3.1% | 12.94 | 2.36 |
| 01/13 | 680 | 682 | 666 | 673 | -0.44% | 54,700 | 96億7399万 | -5.48% | 12.65 | 2.31 |
| 01/09 | 678 | 679 | 672 | 676 | -0.73% | 75,500 | 97億1712万 | -5.32% | 12.71 | 2.32 |
| 01/08 | 685 | 685 | 678 | 681 | -1.02% | 33,600 | 97億8899万 | -5.02% | 12.8 | 2.34 |
| 01/07 | 693 | 693 | 678 | 688 | -0.29% | 63,700 | 98億8961万 | -4.31% | 12.94 | 2.36 |
| 01/06 | 686 | 694 | 686 | 690 | +0.29% | 21,800 | 99億1836万 | -4.43% | 12.97 | 2.37 |
| 01/05 | 700 | 701 | 687 | 688 | -1.29% | 60,500 | 98億8961万 | -5.1% | 12.94 | 2.36 |
| 2025 | ||||||||||
| 12/30 | 707 | 708 | 697 | 697 | -1.27% | 41,100 | 100億1898万 | -4.13% | 13.11 | 2.47 |
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 | |
| 2021年 6月期 | 3,720 7,440 10/14 | 982 1,963 8/4 | 7,342,400 3,671,200 7/31 | 513億8971万 | 131億2014万 | +62.22% 10/13 | -22.04% 3/4 |
| 2022年 6月期 | 1,948 7/1 | 694 2/24 | 986,100 11/17 | 273億3908万 | 98億9674万 | +33.09% 3/31 | -19.73% 7/4 |
| 2023年 6月期 | 1,247 8/16 | 619 3/16 | 378,100 8/16 | 177億9025万 | 88億5073万 | +18.39% 8/16 | -17.92% 11/16 |
| 2024年 6月期 | 994 8/25 | 507 5/31 | 327,100 6/11 | 142億5340万 | 72億7770万 | +13.99% 11/9 | -19.33% 10/5 |
| 2025年 6月期 | 1,315 11/12 | 458 8/5 | 864,500 11/11 | 188億7608万 | 65億7433万 | +35.13% 8/13 | -25.96% 8/5 |
| 最新 | 509 2026/6/2 | 13,700 | 73億1658万 | -5.57% 539 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 60%（1.6倍）
- 2025/12/30 vs 2024/12/30
- -38%（0.62倍）
- 2026/06/02 vs 2025/12/30
- -27%（0.73倍）
- 過去安値
458円（2024/08/05） - 11%（1.11倍）
509円（6/2）
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。
