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
10/07	1,050	1,106	1,045	1,079	+3.75%	213,000	-	+5.27%	-	-
10/06	1,030	1,045	1,025	1,040	+0.68%	91,900	-	+1.76%	-	-
10/05	1,072	1,072	1,033	1,033	-2.27%	54,300	-	+1.37%	-	-
10/02	1,062	1,071	1,049	1,057	+0.86%	101,700	-	+3.93%	-	-
10/01	1,059	1,067	1,044	1,048	+0.38%	37,800	-	+3.35%	-	-
09/30	1,039	1,046	1,024	1,044	+0.38%	104,700	-	+3.26%	-	-
09/29	1,032	1,053	1,018	1,040	-2.07%	99,100	-	+2.97%	-	-
09/28	1,044	1,069	1,038	1,062	+1.72%	53,700	-	+5.25%	-	-
09/25	1,042	1,056	1,041	1,044	+0.68%	58,100	-	+3.78%	-	-
09/24	1,036	1,048	1,021	1,037	-0.58%	50,500	-	+3.29%	-	-
09/18	1,060	1,060	1,031	1,043	-0.95%	52,700	-	+4.09%	-	-
09/17	1,040	1,071	1,040	1,053	+1.84%	82,100	-	+5.51%	-	-
09/16	1,065	1,081	1,028	1,034	-0.96%	108,200	-	+4.13%	-	-
09/15	1,058	1,074	1,040	1,044	-1.04%	205,600	-	+5.88%	-	-
09/14	997	1,059	997	1,055	+7.22%	231,800	-	+7.87%	-	-
09/11	980	996	972	984	-1.01%	64,900	-	+1.44%	-	-
09/10	982	1,000	979	994	+0.51%	38,600	-	+3.11%	-	-
09/09	999	1,007	983	989	-1.2%	64,000	-	+3.24%	-	-
09/08	996	1,015	985	1,001	+0.6%	52,100	-	+5.04%	-	-
09/07	1,000	1,005	985	995	-0.5%	52,700	-	+5.07%	-	-
09/04	974	1,007	974	1,000	+3.09%	67,800	-	+6.16%	-	-
09/03	984	993	959	970	-1.52%	91,600	-	+3.52%	-	-
09/02	997	1,000	974	985	-1.2%	66,400	-	+5.57%	-	-
09/01	1,008	1,012	991	997	-1.09%	50,000	-	+7.44%	-	-
08/31	986	1,008	975	1,008	+2.44%	81,700	-	+9.21%	-	-
08/28	983	1,000	970	984	+0.61%	149,300	-	+7.31%	-	-
08/27	980	987	958	978	-0.31%	74,900	-	+7.24%	-	-
08/26	966	988	963	981	+1.34%	43,100	-	+8.28%	-	-
08/25	976	978	963	968	-2.32%	62,900	-	+7.56%	-	-
08/24	1,003	1,009	983	991	-2.84%	61,100	-	+10.85%	-	-
08/21	1,020	1,024	995	1,020	+0.89%	116,500	-	+14.99%	-	-
08/20	1,014	1,025	986	1,011	+2.02%	104,200	-	+14.89%	-	-
08/19	995	1,014	970	991	+0.41%	196,000	-	+13.52%	-	-
08/18	983	1,006	968	987	+0.82%	256,400	-	+13.97%	-	-
08/17	932	988	921	979	+3.93%	196,000	-	+13.97%	-	-
08/14	922	975	911	942	+1.18%	231,600	-	+10.69%	-	-
08/13	898	947	878	931	+7.26%	414,300	-	+10.18%	-	-
08/12	849	868	847	868	+2.97%	151,300	-	+3.33%	-	-
08/10	840	856	832	843	-0.24%	75,200	-	+0.48%	-	-
08/07	841	862	836	845	+0.96%	45,400	-	+0.96%	-	-
08/06	850	868	833	837	-2.11%	65,900	-	0%	-	-
08/05	852	861	843	855	-0.12%	49,600	-	+2.52%	-	-
08/04	862	863	850	856	-0.47%	23,400	-	+3.13%	-	-
08/03	868	868	822	860	-0.35%	78,900	-	+3.99%	-	-
07/31	883	886	850	863	-0.58%	108,200	-	+5.12%	-	-
07/30	873	882	863	868	-2.25%	99,700	-	+6.63%	-	-
07/29	853	888	850	888	+4.72%	199,700	-	+9.9%	-	-
07/28	865	869	841	848	-2.3%	97,200	-	+6%	-	-
07/27	860	872	855	868	+1.76%	110,000	-	+9.18%	-	-
07/24	852	856	837	853	-0.93%	37,000	-	+8.25%	-	-
07/23	833	866	833	861	+3.73%	125,300	-	+9.96%	-	-
07/22	839	850	824	830	-0.95%	92,100	-	+6.68%	-	-
07/21	839	839	820	838	+3.33%	87,600	-	+8.55%	-	-
07/17	819	830	798	811	-1.1%	98,200	-	+5.74%	-	-
07/16	837	844	808	820	-3.3%	72,000	-	+7.33%	-	-
07/15	824	849	817	848	+2.91%	69,600	-	+11.58%	-	-
07/14	823	845	803	824	-0.12%	87,000	-	+8.99%	-	-
07/13	813	844	811	825	+2.1%	87,700	-	+9.71%	-	-
07/10	804	822	799	808	+1.89%	73,900	-	+8.02%	-	-
07/09	795	802	782	793	+0.38%	45,700	-	+6.3%	-	-
07/08	806	813	789	790	-2.47%	46,900	-	+6.18%	-	-
07/07	824	835	805	810	-1.58%	71,500	-	+9.02%	-	-
07/06	811	835	808	823	+0.98%	60,500	-	+10.92%	-	-
07/03	812	828	800	815	-1.45%	70,700	-	+9.84%	-	-
07/02	770	839	770	827	+7.68%	229,100	-	+11.31%	-	-
07/01	771	771	750	768	+0.39%	58,200	-	+3.23%	-	-
06/30	772	784	755	765	-1.03%	76,300	-	+2.55%	-	-
06/29	721	780	716	773	+9.03%	198,600	-	+3.34%	-	-
06/26	699	716	690	709	+2.16%	65,800	-	-5.59%	-	-
06/25	700	701	685	694	-0.86%	68,800	-	-8.44%	-	-
06/24	696	719	686	700	+0.14%	103,100	-	-8.38%	-	-
06/23	711	711	689	699	-1.69%	122,400	-	-9.22%	-	-
06/22	703	732	700	711	+1.43%	67,000	-	-8.49%	-	-
06/19	748	754	699	701	-5.78%	88,000	-	-10.47%	-	-
06/18	725	749	710	744	+2.62%	73,400	-	-5.7%	-	-
06/17	698	739	695	725	+6.93%	177,900	-	-8.69%	-	-
06/16	722	722	674	678	-6.35%	316,700	-	-15.36%	-	-
06/15	723	732	721	724	0%	267,400	-	-10.62%	-	-
06/12	723	741	722	724	0%	55,300	-	-11.27%	-	-
06/11	731	733	716	724	-1.76%	74,200	-	-11.92%	-	-
06/10	732	744	726	737	+0.96%	189,200	-	-10.77%	-	-
06/09	725	735	719	730	+1.25%	118,300	-	-12.05%	-	-
06/08	745	748	718	721	-4.63%	287,600	-	-13.45%	-	-
06/05	759	777	755	756	+0.4%	47,000	-	-9.68%	-	-
06/04	760	761	738	753	-0.53%	135,200	-	-10.36%	-	-
06/03	771	775	752	757	-3.69%	157,500	-	-10.1%	-	-
06/02	836	836	762	786	-5.98%	438,400	-	-6.98%	-	-
06/01	845	858	826	836	0%	94,200	-	-1.3%	-	-
05/29	855	864	832	836	-1.42%	92,600	-	-1.42%	-	-
05/28	820	856	810	848	+3.04%	116,300	-	-0.12%	-	-
05/27	823	840	808	823	+0.24%	143,400	-	-3.06%	-	-
05/26	840	840	809	821	-2.49%	126,200	-	-3.53%	-	-
05/25	878	878	819	842	-3.11%	189,400	-	-1.06%	-	-
05/22	860	870	850	869	+2%	55,400	-	+2.24%	-	-
05/21	855	877	851	852	+0.35%	81,400	-	+0.83%	-	-
05/20	866	869	835	849	-2.41%	159,300	-	+0.71%	-	-
05/19	890	904	866	870	-1.14%	114,700	-	+3.33%	-	-
05/18	861	883	858	880	+3.77%	113,000	-	+4.76%	-	-
05/15	868	889	842	848	-0.59%	120,700	-	+1.44%	-	-
05/14	890	933	849	853	-4.91%	305,500	-	+2.28%	-	-

年初来

年度	株価		出来高	25日乖離
年度	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	1,079 2026/10/7		213,000	+5.27% 1,025

インフキュリオン（438A）の株価チャート

株価

10/7

乖離率

2026/05/14～2026/10/07

株価推移

年初来

開示資料

決算

株式

チャート