インフキュリオン（438A）の株価チャート
株価
5/15
- 前日 (5/14)
- 853
- 始値
- 868
- 高値
- 889
- 安値
- 842
- 終値 -0.59%
- 848
- 出来高 -60.49%
- 120,700
乖離率
- 株価（5日）
移動平均値 - -3.53%
879 - 株価（25日）
移動平均値 - +1.44%
836 - 出来高（5日）
移動平均値 - -72.93%
445,880
2025/10/24～2026/05/15
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 | ||||||||||
| 05/15 | 868 | 889 | 842 | 848 | -0.59% | 120,700 | 174億9559万 | +1.44% | 36.45 | 3.14 |
| 05/14 | 890 | 933 | 849 | 853 | -4.91% | 305,500 | 175億9875万 | +2.28% | 36.66 | 3.16 |
| 05/13 | 902 | 902 | 862 | 897 | -0.88% | 226,900 | 185億654万 | +7.81% | 38.56 | 3.32 |
| 05/12 | 961 | 1,035 | 901 | 905 | +1.69% | 1,244,400 | 186億7159万 | +9.3% | 38.9 | 3.35 |
| 05/11 | 860 | 903 | 856 | 890 | +3.97% | 331,900 | 183億6212万 | +8.27% | 38.25 | 3.29 |
| 05/08 | 823 | 870 | 823 | 856 | +4.01% | 152,100 | 176億6064万 | +4.9% | 36.79 | 3.17 |
| 05/07 | 838 | 843 | 809 | 823 | -3.52% | 146,200 | 169億7980万 | +1.6% | 35.37 | 3.04 |
| 05/01 | 805 | 859 | 805 | 853 | +5.96% | 165,400 | 175億9875万 | +5.7% | 36.66 | 3.16 |
| 04/30 | 826 | 826 | 796 | 805 | -2.78% | 179,800 | 166億843万 | +0.5% | 34.6 | 2.98 |
| 04/28 | 819 | 835 | 819 | 828 | +1.85% | 66,700 | 170億8296万 | +3.5% | 35.59 | 3.06 |
| 04/27 | 812 | 819 | 793 | 813 | -0.61% | 105,800 | 167億7349万 | +2.01% | 34.94 | 3.01 |
| 04/24 | 810 | 824 | 807 | 818 | +0.62% | 64,100 | 168億7664万 | +3.15% | 35.16 | 3.03 |
| 04/23 | 833 | 833 | 806 | 813 | -3.21% | 112,400 | 167億7349万 | +2.78% | 34.94 | 3.01 |
| 04/22 | 861 | 873 | 834 | 840 | -2.33% | 124,100 | 173億3054万 | +6.19% | 36.11 | 3.11 |
| 04/21 | 881 | 900 | 858 | 860 | -1.94% | 87,000 | 177億4317万 | +9% | 36.96 | 3.18 |
| 04/20 | 846 | 890 | 846 | 877 | +3.79% | 197,300 | 180億9391万 | +11.58% | 37.7 | 3.24 |
| 04/17 | 864 | 875 | 844 | 845 | -2.2% | 91,100 | 174億3370万 | +7.92% | 36.32 | 3.13 |
| 04/16 | 839 | 870 | 836 | 864 | +3.47% | 291,900 | 178億2570万 | +10.34% | 37.14 | 3.2 |
| 04/15 | 807 | 849 | 802 | 835 | +4.77% | 242,400 | 172億2738万 | +6.64% | 35.89 | 3.09 |
| 04/14 | 777 | 811 | 777 | 797 | +4.18% | 179,600 | 164億4338万 | +1.27% | 34.26 | 2.95 |
| 04/13 | 783 | 783 | 754 | 765 | -2.42% | 85,700 | 157億8317万 | -3.16% | 32.88 | 2.83 |
| 04/10 | 820 | 820 | 778 | 784 | -4.27% | 190,400 | 161億7517万 | -1.63% | 33.7 | 2.9 |
| 04/09 | 818 | 830 | 808 | 819 | -1.09% | 104,900 | 168億9728万 | +2.25% | 35.2 | 3.03 |
| 04/08 | 790 | 834 | 786 | 828 | +6.15% | 137,800 | 170億8296万 | +2.99% | 35.59 | 3.06 |
| 04/07 | 800 | 811 | 771 | 780 | -3.94% | 130,800 | 160億9264万 | -3.47% | 33.53 | 2.89 |
| 04/06 | 795 | 831 | 787 | 812 | +1.5% | 195,000 | 167億5285万 | -0.25% | 34.9 | 3 |
| 04/03 | 790 | 817 | 766 | 800 | +0.88% | 313,700 | 165億528万 | -2.32% | 34.39 | 2.96 |
| 04/02 | 755 | 803 | 755 | 793 | +5.03% | 196,400 | 163億6085万 | -3.65% | 34.09 | 2.93 |
| 04/01 | 740 | 760 | 740 | 755 | +3.85% | 87,200 | 155億7685万 | -8.6% | 32.45 | 2.79 |
| 03/31 | 723 | 744 | 713 | 727 | +1.11% | 80,300 | 149億9917万 | -12.3% | 33.73 | 2.69 |
| 03/30 | 710 | 728 | 702 | 719 | -2.71% | 135,200 | 148億3412万 | -14% | 33.36 | 2.66 |
| 03/27 | 720 | 751 | 720 | 739 | +2.78% | 139,900 | 152億4675万 | -12.65% | 34.29 | 2.73 |
| 03/26 | 760 | 760 | 717 | 719 | -7.23% | 285,800 | 148億3412万 | -16.1% | 33.36 | 2.66 |
| 03/25 | 735 | 776 | 734 | 775 | +4.87% | 133,300 | 159億8949万 | -11.02% | 35.96 | 2.87 |
| 03/24 | 744 | 749 | 724 | 739 | +1.23% | 208,400 | 152億4675万 | -16.69% | 34.29 | 2.73 |
| 03/23 | 734 | 749 | 712 | 730 | -4.45% | 275,700 | 150億5814万 | -20.31% | 33.87 | 2.7 |
| 03/19 | 780 | 780 | 761 | 764 | -5.09% | 258,200 | 157億5948万 | -19.24% | 35.44 | 2.83 |
| 03/18 | 795 | 808 | 777 | 805 | +0.63% | 163,200 | 166億521万 | -17.77% | 37.35 | 2.98 |
| 03/17 | 790 | 806 | 787 | 800 | +2.17% | 123,400 | 165億208万 | -20.48% | 37.11 | 2.96 |
| 03/16 | 789 | 809 | 780 | 783 | -2.61% | 213,400 | 161億5141万 | -24.42% | 36.33 | 2.9 |
| 03/13 | 802 | 823 | 796 | 804 | -2.9% | 214,300 | 165億8459万 | -24.58% | 37.3 | 2.97 |
| 03/12 | 870 | 870 | 818 | 828 | -6.02% | 426,800 | 170億7965万 | -24.38% | 38.41 | 3.06 |
| 03/11 | 905 | 910 | 879 | 881 | -4.03% | 200,800 | 181億7291万 | -21.41% | 40.87 | 3.26 |
| 03/10 | 890 | 925 | 877 | 918 | +3.15% | 152,900 | 189億3613万 | -19.83% | 42.59 | 3.4 |
| 03/09 | 909 | 914 | 860 | 890 | -5.22% | 267,400 | 183億5856万 | -23.8% | 41.29 | 3.29 |
| 03/06 | 881 | 950 | 880 | 939 | +5.51% | 150,200 | 193億6931万 | -21.22% | 43.56 | 3.47 |
| 03/05 | 919 | 934 | 890 | 890 | -0.45% | 186,400 | 183億5856万 | -26.57% | 41.29 | 3.29 |
| 03/04 | 926 | 930 | 870 | 894 | -3.56% | 181,300 | 184億4107万 | -27.49% | 41.47 | 3.31 |
| 03/03 | 916 | 948 | 907 | 927 | +1.87% | 247,000 | 191億2178万 | -26.08% | 43.01 | 3.43 |
| 03/02 | 921 | 940 | 904 | 910 | -4.31% | 187,600 | 187億7111万 | -28.68% | 42.22 | 3.37 |
| 02/27 | 936 | 984 | 929 | 951 | +4.97% | 244,900 | 196億1684万 | -26.73% | 44.12 | 3.52 |
| 02/26 | 856 | 915 | 855 | 906 | +7.22% | 279,800 | 186億8860万 | -31.21% | 42.03 | 3.35 |
| 02/25 | 848 | 864 | 835 | 845 | -0.35% | 214,500 | 174億3032万 | -36.89% | 39.2 | 3.13 |
| 02/24 | 862 | 867 | 818 | 848 | -6.4% | 515,900 | 174億9220万 | -37.83% | 39.34 | 3.14 |
| 02/20 | 961 | 968 | 902 | 906 | -5.63% | 562,100 | 186億7773万 | -34.77% | 42.01 | 3.35 |
| 02/19 | 998 | 1,000 | 927 | 960 | -4.38% | 510,000 | 197億9097万 | -31.87% | 44.51 | 3.55 |
| 02/18 | 1,056 | 1,064 | 992 | 1,004 | -7.12% | 633,300 | 206億9806万 | -29.59% | 46.55 | 3.71 |
| 02/17 | 1,172 | 1,173 | 1,079 | 1,081 | -7.76% | 817,200 | 222億8546万 | -25.19% | 50.12 | 4 |
| 02/16 | 1,325 | 1,354 | 1,172 | 1,172 | -20.38% | 927,800 | 241億6148万 | -20.16% | 54.34 | 4.33 |
| 02/13 | 1,447 | 1,521 | 1,432 | 1,472 | -0.34% | 219,600 | 303億4616万 | -0.88% | 68.25 | 5.44 |
| 02/12 | 1,569 | 1,569 | 1,477 | 1,477 | -6.1% | 154,000 | 304億4924万 | -1.07% | 68.48 | 5.46 |
| 02/10 | 1,503 | 1,578 | 1,500 | 1,573 | +4.66% | 122,500 | 324億2833万 | +5.01% | 72.93 | 5.81 |
| 02/09 | 1,545 | 1,547 | 1,500 | 1,503 | -1.83% | 106,700 | 309億8524万 | +0.47% | 69.69 | 5.56 |
| 02/06 | 1,531 | 1,538 | 1,488 | 1,531 | -0.26% | 96,400 | 315億6248万 | +1.93% | 70.99 | 5.66 |
| 02/05 | 1,530 | 1,557 | 1,499 | 1,535 | +0.46% | 84,400 | 316億4494万 | +1.86% | 71.17 | 5.67 |
| 02/04 | 1,507 | 1,559 | 1,483 | 1,528 | +3.03% | 224,800 | 315億63万 | +1.06% | 70.85 | 5.65 |
| 02/03 | 1,500 | 1,525 | 1,469 | 1,483 | -0.47% | 64,800 | 305億7293万 | -2.31% | 68.76 | 5.48 |
| 02/02 | 1,494 | 1,548 | 1,487 | 1,490 | -0.33% | 107,300 | 307億1724万 | -2.1% | 69.08 | 5.51 |
| 01/30 | 1,480 | 1,521 | 1,475 | 1,495 | +1.36% | 145,400 | 308億2032万 | -2.03% | 69.32 | 5.53 |
| 01/29 | 1,441 | 1,488 | 1,422 | 1,475 | +2.08% | 128,200 | 304億801万 | -3.53% | 68.39 | 5.45 |
| 01/28 | 1,410 | 1,450 | 1,410 | 1,445 | +2.12% | 65,700 | 297億8954万 | -5.92% | 67 | 5.34 |
| 01/27 | 1,409 | 1,431 | 1,408 | 1,415 | +0.07% | 26,500 | 291億7107万 | -8.18% | 65.61 | 5.23 |
| 01/26 | 1,452 | 1,480 | 1,414 | 1,414 | -3.74% | 79,300 | 291億5045万 | -8.66% | 65.56 | 5.23 |
| 01/23 | 1,467 | 1,495 | 1,437 | 1,469 | -0.74% | 147,000 | 302億8431万 | -5.41% | 68.11 | 5.43 |
| 01/22 | 1,428 | 1,486 | 1,426 | 1,480 | +3.79% | 102,100 | 305億1108万 | -4.88% | 68.62 | 5.47 |
| 01/21 | 1,431 | 1,452 | 1,410 | 1,426 | -2.26% | 81,000 | 291億408万 | -8.18% | 65.46 | 5.22 |
| 01/20 | 1,450 | 1,470 | 1,421 | 1,459 | -0.21% | 96,800 | 297億7760万 | -5.87% | 66.97 | 5.34 |
| 01/19 | 1,457 | 1,477 | 1,440 | 1,462 | -1.02% | 67,400 | 298億3883万 | -5.49% | 67.11 | 5.35 |
| 01/16 | 1,405 | 1,477 | 1,405 | 1,477 | +5.65% | 204,200 | 301億4497万 | -4.28% | 67.8 | 5.41 |
| 01/15 | 1,416 | 1,429 | 1,375 | 1,398 | +0.87% | 252,300 | 285億3262万 | -9.22% | 64.17 | 5.12 |
| 01/14 | 1,470 | 1,481 | 1,375 | 1,386 | -6.48% | 434,400 | 282億8770万 | -9.94% | 63.62 | 5.07 |
| 01/13 | 1,670 | 1,670 | 1,470 | 1,482 | -9.74% | 431,300 | 302億4702万 | -3.7% | 68.03 | 5.42 |
| 01/09 | 1,616 | 1,666 | 1,605 | 1,642 | +2.5% | 115,600 | 335億1256万 | +6.97% | 75.37 | 6.01 |
| 01/08 | 1,648 | 1,654 | 1,540 | 1,602 | -4.59% | 351,900 | 326億9617万 | +4.98% | 73.54 | 5.86 |
| 01/07 | 1,585 | 1,679 | 1,580 | 1,679 | +5.6% | 149,200 | 342億6771万 | +10.53% | 77.07 | 6.14 |
| 01/06 | 1,563 | 1,603 | 1,554 | 1,590 | +3.05% | 143,800 | 324億5126万 | +5.02% | 72.98 | 5.82 |
| 01/05 | 1,658 | 1,658 | 1,517 | 1,543 | -6.71% | 184,400 | 314億9201万 | +1.98% | 70.83 | 5.65 |
| 2025 | ||||||||||
| 12/30 | 1,674 | 1,674 | 1,602 | 1,654 | +0.3% | 122,500 | 337億5747万 | +9.1% | 75.92 | 6.11 |
| 12/29 | 1,655 | 1,683 | 1,613 | 1,649 | -0.36% | 264,300 | 336億5543万 | +9.13% | 75.69 | 6.09 |
| 12/26 | 1,665 | 1,680 | 1,626 | 1,655 | -1.49% | 138,800 | 337億7788万 | +10.26% | 75.97 | 6.11 |
| 12/25 | 1,589 | 1,695 | 1,589 | 1,680 | +6.26% | 338,600 | 342億8812万 | +13.13% | 77.12 | 6.2 |
| 12/24 | 1,580 | 1,614 | 1,580 | 1,581 | -0.32% | 88,500 | 322億6757万 | +7.48% | 72.57 | 5.84 |
| 12/23 | 1,580 | 1,625 | 1,570 | 1,586 | 0% | 93,400 | 323億6962万 | +8.63% | 72.8 | 5.86 |
| 12/22 | 1,603 | 1,618 | 1,550 | 1,586 | -2.94% | 96,600 | 323億618万 | +9.38% | 72.66 | 5.85 |
| 12/19 | 1,566 | 1,635 | 1,550 | 1,634 | +2.9% | 156,900 | 332億8392万 | +13.47% | 74.86 | 6.02 |
| 12/18 | 1,582 | 1,610 | 1,570 | 1,588 | -0.06% | 117,700 | 323億4692万 | +11.36% | 72.75 | 5.85 |
| 12/17 | 1,550 | 1,603 | 1,543 | 1,589 | +3.52% | 245,700 | 323億6729万 | +12.7% | 72.8 | 5.86 |
| 12/16 | 1,508 | 1,549 | 1,474 | 1,535 | 0% | 262,900 | 312億6733万 | +10.11% | 70.32 | 5.66 |
| 12/15 | 1,420 | 1,543 | 1,414 | 1,535 | +8.63% | 267,900 | 312億6733万 | +11.15% | 70.32 | 5.66 |
| 12/12 | 1,344 | 1,415 | 1,344 | 1,413 | +5.61% | 94,200 | 287億8224万 | +3.59% | 64.73 | 5.21 |
| 12/11 | 1,390 | 1,439 | 1,316 | 1,338 | -4.36% | 199,600 | 272億5452万 | -1.4% | 61.3 | 4.93 |
| 12/10 | 1,365 | 1,413 | 1,353 | 1,399 | +2.57% | 141,900 | 284億9707万 | +3.4% | 64.09 | 5.16 |
| 12/09 | 1,391 | 1,406 | 1,357 | 1,364 | -2.22% | 103,500 | 277億8413万 | +1.41% | 62.49 | 5.03 |
| 12/08 | 1,389 | 1,422 | 1,367 | 1,395 | +1.53% | 86,100 | 284億1559万 | +4.26% | 63.91 | 5.14 |
| 12/05 | 1,380 | 1,420 | 1,353 | 1,374 | -0.07% | 134,400 | 279億8783万 | +3.39% | 62.95 | 5.06 |
| 12/04 | 1,365 | 1,407 | 1,350 | 1,375 | -0.29% | 136,000 | 280億820万 | +3.93% | 62.99 | 5.07 |
| 12/03 | 1,409 | 1,418 | 1,369 | 1,379 | -2.75% | 173,200 | 280億8967万 | +4.55% | 63.17 | 5.08 |
| 12/02 | 1,423 | 1,438 | 1,390 | 1,418 | -1.6% | 264,600 | 288億8409万 | +7.75% | 64.96 | 5.23 |
| 12/01 | 1,530 | 1,572 | 1,419 | 1,441 | -6.49% | 318,200 | 293億5259万 | +9.42% | 66.02 | 5.31 |
| 11/28 | 1,582 | 1,634 | 1,486 | 1,541 | -1.85% | 394,900 | 313億8955万 | - | 70.6 | 5.68 |
| 11/27 | 1,650 | 1,674 | 1,536 | 1,570 | -2.91% | 755,100 | 319億8027万 | - | 71.92 | 5.79 |
| 11/26 | 1,535 | 1,624 | 1,490 | 1,617 | +5.89% | 756,000 | 329億3764万 | - | 74.08 | 5.96 |
| 11/25 | 1,419 | 1,538 | 1,406 | 1,527 | +9.15% | 798,000 | 311億437万 | - | 69.96 | 5.63 |
| 11/21 | 1,251 | 1,414 | 1,240 | 1,399 | +10.68% | 430,700 | 284億9707万 | - | 64.09 | 5.16 |
| 11/20 | 1,330 | 1,340 | 1,264 | 1,264 | -4.31% | 167,800 | 257億4717万 | - | 57.91 | 4.66 |
| 11/19 | 1,302 | 1,346 | 1,262 | 1,321 | +1.54% | 183,300 | 269億824万 | - | 60.52 | 4.87 |
| 11/18 | 1,320 | 1,339 | 1,293 | 1,301 | -3.27% | 184,100 | 265億84万 | - | 59.6 | 4.79 |
| 11/17 | 1,337 | 1,345 | 1,301 | 1,345 | +1.28% | 181,400 | 273億9711万 | - | 61.62 | 4.96 |
| 11/14 | 1,270 | 1,334 | 1,264 | 1,328 | +3.27% | 296,000 | 270億5082万 | - | 60.84 | 4.89 |
| 11/13 | 1,309 | 1,360 | 1,246 | 1,286 | +7.17% | 1,121,100 | 261億9530万 | - | 58.91 | 4.74 |
| 11/12 | 1,180 | 1,201 | 1,168 | 1,200 | +1.69% | 110,400 | 244億4352万 | - | 54.97 | 4.42 |
| 11/11 | 1,209 | 1,230 | 1,175 | 1,180 | -2.07% | 194,500 | 240億3612万 | - | 54.06 | 4.35 |
| 11/10 | 1,133 | 1,209 | 1,113 | 1,205 | +6.45% | 209,500 | 245億4536万 | - | 55.2 | 4.44 |
| 11/07 | 1,220 | 1,220 | 1,131 | 1,132 | -7.44% | 384,200 | 230億5838万 | - | 51.86 | 4.17 |
| 11/06 | 1,236 | 1,262 | 1,206 | 1,223 | -0.81% | 178,200 | 249億1202万 | - | 56.03 | 4.51 |
| 11/05 | 1,219 | 1,234 | 1,158 | 1,233 | +1.23% | 155,000 | 251億1571万 | - | 56.49 | 4.54 |
| 11/04 | 1,190 | 1,224 | 1,182 | 1,218 | +2.96% | 178,600 | 248億1017万 | - | 55.8 | 4.49 |
| 10/31 | 1,183 | 1,202 | 1,131 | 1,183 | +2.25% | 336,900 | 240億9723万 | - | 54.2 | 4.36 |
| 10/30 | 1,212 | 1,246 | 1,146 | 1,157 | -6.39% | 791,900 | 235億6762万 | - | 53 | 4.26 |
| 10/29 | 1,298 | 1,334 | 1,236 | 1,236 | -2.75% | 769,500 | 251億7682万 | - | 56.62 | 4.56 |
| 10/28 | 1,300 | 1,350 | 1,265 | 1,271 | -2.83% | 878,100 | 258億8976万 | - | 58.23 | 4.68 |
| 10/27 | 1,411 | 1,444 | 1,308 | 1,308 | -9.86% | 2,163,900 | 266億4343万 | - | 59.92 | 4.82 |
| 10/24 | 1,560 | 1,660 | 1,451 | 1,451 | 0% | 8,502,800 | 295億5628万 | - | 66.47 | 5.35 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 3月期 | 1,695 12/25 | 702 3/30 | 8,502,800 10/24 | +13.5% 12/19 | -37.84% 2/24 |
| 最新 | 848 2026/5/15 | 120,700 | +1.44% 836 | ||
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。
