ミンカブ・ジ・インフォノイド（4436）の株価チャート
株価
5/29
- 前日 (5/28)
- 475
- 始値
- 470
- 高値
- 489
- 安値
- 462
- 終値 +0.84%
- 479
- 出来高 +21.98%
- 89,900
乖離率
- 株価（5日）
移動平均値 - -2.24%
490 - 株価（25日）
移動平均値 - +6.44%
450 - 出来高（5日）
移動平均値 - -2.3%
92,020
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 470 | 489 | 462 | 479 | +0.84% | 89,900 | 73億6208万 | +6.44% | 14.72 | 5.1 |
| 05/28 | 488 | 498 | 466 | 475 | -2.86% | 73,700 | 73億60万 | +6.03% | 14.6 | 5.05 |
| 05/27 | 499 | 506 | 484 | 489 | -1.81% | 98,400 | 75億1578万 | +9.64% | 15.03 | 5.2 |
| 05/26 | 512 | 512 | 490 | 498 | -1.78% | 97,000 | 76億5411万 | +12.42% | 15.31 | 5.3 |
| 05/25 | 500 | 514 | 487 | 507 | +4.32% | 101,100 | 77億9243万 | +14.97% | 15.58 | 5.39 |
| 05/22 | 496 | 520 | 483 | 486 | -0.41% | 238,400 | 74億6967万 | +11.21% | 14.94 | 5.17 |
| 05/21 | 555 | 564 | 484 | 488 | -7.22% | 948,400 | 75億41万 | +12.44% | 15 | 5.19 |
| 05/20 | 526 | 526 | 526 | 526 | +17.94% | 60,800 | 80億8446万 | +22.04% | 16.17 | 5.6 |
| 05/19 | 448 | 449 | 435 | 446 | -0.45% | 51,100 | 68億5488万 | +4.45% | 13.71 | 4.75 |
| 05/18 | 449 | 449 | 433 | 448 | +1.59% | 103,300 | 68億8562万 | +4.92% | 13.77 | 4.77 |
| 05/15 | 425 | 441 | 425 | 441 | +3.76% | 117,000 | 67億7803万 | +3.76% | 13.56 | 4.69 |
| 05/14 | 440 | 441 | 425 | 425 | -3.41% | 66,300 | 65億3212万 | +0.24% | 13.06 | 4.52 |
| 05/13 | 435 | 472 | 429 | 440 | +0.92% | 174,000 | 67億6266万 | +4.02% | 13.53 | 4.68 |
| 05/12 | 437 | 437 | 421 | 436 | -0.91% | 41,300 | 67億118万 | +3.32% | 13.4 | 4.64 |
| 05/11 | 432 | 447 | 425 | 440 | +2.8% | 82,200 | 67億6266万 | +4.27% | 13.53 | 4.68 |
| 05/08 | 415 | 432 | 415 | 428 | +1.9% | 28,000 | 65億7823万 | +1.9% | 13.16 | 4.55 |
| 05/07 | 422 | 422 | 417 | 420 | -0.24% | 22,400 | 64億5527万 | 0% | 12.91 | 4.47 |
| 05/01 | 423 | 423 | 416 | 421 | +1.45% | 11,900 | 64億7064万 | 0% | 12.94 | 4.48 |
| 04/30 | 417 | 421 | 415 | 415 | -2.35% | 13,600 | 63億7842万 | -1.43% | 12.76 | 4.42 |
| 04/28 | 420 | 425 | 413 | 425 | +1.67% | 13,600 | 65億3212万 | +0.95% | 13.06 | 4.52 |
| 04/27 | 416 | 418 | 410 | 418 | +0.48% | 19,600 | 64億2453万 | -0.71% | 12.85 | 4.45 |
| 04/24 | 423 | 423 | 416 | 416 | -1.65% | 9,100 | 63億9379万 | -1.19% | 12.79 | 4.43 |
| 04/23 | 422 | 424 | 415 | 423 | -0.47% | 18,200 | 65億138万 | +0.48% | 13 | 4.5 |
| 04/22 | 432 | 432 | 425 | 425 | -0.7% | 10,900 | 65億3212万 | +0.95% | 13.06 | 4.52 |
| 04/21 | 426 | 430 | 424 | 428 | -0.7% | 11,300 | 65億7823万 | +1.66% | 13.16 | 4.55 |
| 04/20 | 424 | 431 | 423 | 431 | +0.23% | 19,800 | 66億2434万 | +2.38% | 13.25 | 4.59 |
| 04/17 | 427 | 430 | 425 | 430 | +1.18% | 13,900 | 66億897万 | +2.14% | 13.22 | 4.57 |
| 04/16 | 426 | 429 | 418 | 425 | -0.7% | 23,900 | 65億3212万 | +0.71% | 13.06 | 4.52 |
| 04/15 | 421 | 433 | 414 | 428 | +1.9% | 40,700 | 65億7823万 | +1.18% | 13.16 | 4.55 |
| 04/14 | 415 | 422 | 414 | 420 | +1.94% | 24,800 | 64億5527万 | -0.94% | 12.91 | 4.47 |
| 04/13 | 415 | 415 | 411 | 412 | -0.72% | 11,500 | 63億3231万 | -2.83% | 12.66 | 4.38 |
| 04/10 | 420 | 420 | 411 | 415 | -1.66% | 40,400 | 63億7842万 | -2.58% | 12.76 | 4.42 |
| 04/09 | 428 | 428 | 419 | 422 | -2.09% | 20,700 | 64億8601万 | -1.17% | 12.97 | 4.49 |
| 04/08 | 422 | 435 | 422 | 431 | +3.61% | 33,900 | 66億2434万 | +0.94% | 13.25 | 4.59 |
| 04/07 | 410 | 419 | 410 | 416 | +1.22% | 27,300 | 63億9379万 | -2.8% | 12.79 | 4.43 |
| 04/06 | 410 | 415 | 408 | 411 | +0.49% | 22,200 | 63億1694万 | -4.2% | 12.63 | 4.37 |
| 04/03 | 411 | 417 | 409 | 409 | -0.97% | 32,500 | 62億8620万 | -5.32% | 12.57 | 4.35 |
| 04/02 | 418 | 425 | 407 | 413 | -1.67% | 39,400 | 63億4768万 | -4.62% | 12.7 | 4.39 |
| 04/01 | 414 | 424 | 412 | 420 | +2.69% | 32,200 | 64億5527万 | -3.45% | 12.91 | 4.47 |
| 03/31 | 412 | 417 | 406 | 409 | -1.68% | 39,900 | 62億8620万 | -6.19% | 8.46 | 4.35 |
| 03/30 | 420 | 420 | 407 | 416 | -4.81% | 56,900 | 63億9379万 | -5.02% | 8.61 | 4.43 |
| 03/27 | 424 | 437 | 424 | 437 | +3.07% | 55,300 | 67億1655万 | -0.68% | 9.04 | 4.65 |
| 03/26 | 427 | 429 | 421 | 424 | -0.7% | 22,400 | 65億1675万 | -4.07% | 8.77 | 4.51 |
| 03/25 | 420 | 430 | 420 | 427 | +2.15% | 40,300 | 65億6286万 | -3.83% | 8.83 | 4.54 |
| 03/24 | 416 | 418 | 410 | 418 | +2.45% | 35,600 | 64億2453万 | -6.49% | 8.65 | 4.45 |
| 03/23 | 408 | 415 | 405 | 408 | -2.86% | 56,100 | 62億7083万 | -8.93% | 8.44 | 4.34 |
| 03/19 | 429 | 429 | 419 | 420 | -3.45% | 63,400 | 64億5527万 | -6.67% | 8.69 | 4.47 |
| 03/18 | 444 | 444 | 430 | 435 | +1.87% | 49,100 | 66億8581万 | -3.76% | 9 | 4.63 |
| 03/17 | 430 | 436 | 427 | 427 | -0.47% | 20,200 | 65億6286万 | -5.74% | 8.83 | 4.54 |
| 03/16 | 433 | 434 | 425 | 429 | -1.15% | 31,900 | 65億9360万 | -5.3% | 8.88 | 4.56 |
| 03/13 | 434 | 437 | 430 | 434 | -0.23% | 36,900 | 66億7044万 | -4.41% | 8.98 | 4.62 |
| 03/12 | 449 | 449 | 434 | 435 | -3.12% | 55,400 | 66億8581万 | -4.4% | 9 | 4.63 |
| 03/11 | 450 | 456 | 446 | 449 | -0.66% | 41,100 | 69億99万 | -1.54% | 9.29 | 4.78 |
| 03/10 | 441 | 454 | 436 | 452 | +4.63% | 61,900 | 69億4710万 | -0.88% | 9.35 | 4.81 |
| 03/09 | 436 | 440 | 424 | 432 | -4.42% | 64,300 | 66億3971万 | -5.47% | 8.94 | 4.6 |
| 03/06 | 440 | 452 | 440 | 452 | +1.8% | 35,600 | 69億4710万 | -1.31% | 9.35 | 4.81 |
| 03/05 | 447 | 455 | 440 | 444 | +3.74% | 32,600 | 68億2414万 | -3.06% | 9.19 | 4.72 |
| 03/04 | 440 | 443 | 425 | 428 | -3.6% | 85,000 | 65億7823万 | -6.55% | 8.85 | 4.55 |
| 03/03 | 457 | 457 | 444 | 444 | -4.1% | 61,000 | 68億2414万 | -3.27% | 9.19 | 4.72 |
| 03/02 | 468 | 468 | 453 | 463 | -1.7% | 49,700 | 71億1617万 | +0.65% | 9.58 | 4.93 |
| 02/27 | 451 | 471 | 450 | 471 | +5.13% | 109,900 | 72億3912万 | +2.39% | 9.74 | 5.01 |
| 02/26 | 445 | 457 | 445 | 448 | +0.45% | 51,600 | 68億8562万 | -2.4% | 9.27 | 4.77 |
| 02/25 | 446 | 453 | 444 | 446 | +0.22% | 46,100 | 68億5488万 | -3.04% | 9.23 | 4.75 |
| 02/24 | 461 | 461 | 445 | 445 | -3.47% | 107,500 | 68億3951万 | -3.47% | 9.21 | 4.73 |
| 02/20 | 480 | 480 | 460 | 461 | -3.96% | 73,900 | 70億8543万 | -0.22% | 9.54 | 4.9 |
| 02/19 | 488 | 488 | 472 | 480 | -1.23% | 56,700 | 73億7745万 | +3.67% | 9.93 | 5.11 |
| 02/18 | 471 | 508 | 460 | 486 | +3.62% | 210,700 | 74億6967万 | +5.19% | 10.05 | 5.17 |
| 02/17 | 490 | 495 | 462 | 469 | -3.89% | 100,000 | 72億838万 | +1.52% | 9.7 | 4.99 |
| 02/16 | 496 | 502 | 485 | 488 | +7.02% | 270,600 | 75億41万 | +5.63% | 10.1 | 5.19 |
| 02/13 | 462 | 474 | 450 | 456 | -1.3% | 113,700 | 70億858万 | -1.08% | 9.43 | 4.85 |
| 02/12 | 485 | 489 | 462 | 462 | -1.7% | 108,300 | 71億80万 | 0% | 9.56 | 4.92 |
| 02/10 | 455 | 470 | 450 | 470 | +4.44% | 92,200 | 72億2375万 | +1.73% | 9.72 | 5 |
| 02/09 | 457 | 459 | 441 | 450 | +1.81% | 55,400 | 69億1636万 | -2.39% | 9.31 | 4.79 |
| 02/06 | 455 | 455 | 440 | 442 | -1.78% | 56,000 | 67億9340万 | -4.12% | 9.14 | 4.7 |
| 02/05 | 454 | 460 | 450 | 450 | -0.88% | 37,400 | 69億1636万 | -2.39% | 9.31 | 4.79 |
| 02/04 | 461 | 461 | 454 | 454 | -1.52% | 24,100 | 69億7784万 | -1.52% | 9.39 | 4.83 |
| 02/03 | 458 | 465 | 455 | 461 | +1.1% | 37,100 | 70億8543万 | +0.22% | 9.54 | 4.9 |
| 02/02 | 475 | 475 | 453 | 456 | -4% | 85,900 | 70億858万 | -0.65% | 9.43 | 4.85 |
| 01/30 | 456 | 486 | 451 | 475 | +5.79% | 162,500 | 73億60万 | +3.71% | 9.83 | 5.05 |
| 01/29 | 445 | 456 | 437 | 449 | +1.13% | 40,100 | 69億99万 | -1.54% | 9.29 | 4.78 |
| 01/28 | 450 | 467 | 443 | 444 | -1.33% | 49,500 | 68億2414万 | -2.42% | 9.19 | 4.72 |
| 01/27 | 454 | 459 | 448 | 450 | -0.66% | 59,300 | 69億1636万 | -0.88% | 9.31 | 4.79 |
| 01/26 | 476 | 476 | 453 | 453 | -3.41% | 67,300 | 69億6247万 | 0% | 9.37 | 4.82 |
| 01/23 | 460 | 470 | 457 | 469 | +3.3% | 23,000 | 72億838万 | +3.76% | 9.7 | 4.99 |
| 01/22 | 463 | 463 | 452 | 454 | -1.09% | 46,400 | 69億7784万 | +0.67% | 9.39 | 4.83 |
| 01/21 | 467 | 467 | 458 | 459 | -2.75% | 25,800 | 70億5469万 | +2% | 9.5 | 4.88 |
| 01/20 | 475 | 479 | 469 | 472 | 0% | 24,000 | 72億5449万 | +4.89% | 9.77 | 5.02 |
| 01/19 | 472 | 473 | 458 | 472 | -0.21% | 50,100 | 72億5449万 | +5.36% | 9.77 | 5.02 |
| 01/16 | 479 | 483 | 472 | 473 | -1.25% | 33,200 | 72億6986万 | +6.05% | 9.79 | 5.03 |
| 01/15 | 466 | 480 | 464 | 479 | +2.57% | 55,500 | 73億6208万 | +7.88% | 9.91 | 5.1 |
| 01/14 | 468 | 471 | 466 | 467 | -0.64% | 29,000 | 71億7764万 | +5.66% | 9.66 | 4.97 |
| 01/13 | 475 | 477 | 464 | 470 | +0.43% | 59,100 | 72億2375万 | +6.82% | 9.72 | 5 |
| 01/09 | 470 | 473 | 466 | 468 | 0% | 23,500 | 71億9301万 | +6.85% | 9.68 | 4.98 |
| 01/08 | 475 | 482 | 465 | 468 | -2.5% | 45,500 | 71億9301万 | +7.09% | 9.68 | 4.98 |
| 01/07 | 457 | 480 | 456 | 480 | +4.8% | 58,900 | 73億7745万 | +10.09% | 9.93 | 5.11 |
| 01/06 | 452 | 463 | 449 | 458 | +1.33% | 42,400 | 70億3932万 | +5.29% | 9.48 | 4.87 |
| 01/05 | 454 | 454 | 442 | 452 | +2.26% | 33,400 | 69億4710万 | +4.15% | 9.35 | 4.81 |
| 2025 | ||||||||||
| 12/30 | 447 | 449 | 442 | 442 | -1.56% | 32,700 | 67億9340万 | +1.84% | 9.14 | 6.14 |
| 12/29 | 446 | 457 | 440 | 449 | +1.81% | 75,600 | 69億99万 | +3.46% | 9.29 | 6.24 |
| 12/26 | 448 | 448 | 441 | 441 | -0.9% | 55,200 | 67億7803万 | +1.61% | 9.12 | 6.13 |
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 | |
| 2019年 3月期 | 1,442 3/19 | 1,031 3/28 | 7,392,700 3/19 | 180億7820万 | 133億4928万 | +0.75% 5/7 | -4.66% 4/23 |
| 2020年 3月期 | 1,450 1/20 | 665 3/23 | 1,778,400 4/17 | 188億2085万 | 86億3362万 | +37.41% 4/16 | -37.11% 3/13 |
| 2021年 3月期 | 4,985 2/12 | 814 4/6 | 6,089,900 2/4 | 687億9499万 | 105億6808万 | +47.53% 10/12 | -18.41% 8/12 |
| 2022年 3月期 | 4,730 4/1 | 1,671 2/21 2/18 | 2,267,800 5/17 | 653億5772万 | 249億809万 | +39.67% 4/1 | -20.89% 2/15 |
| 2023年 3月期 | 3,245 4/5 | 1,735 9/28 | 2,389,300 12/28 | 483億7029万 | 259億129万 | +16.83% 12/30 | -21.74% 5/12 |
| 2024年 3月期 | 1,967 6/6 | 1,169 12/5 | 1,017,600 6/19 | 294億5818万 | 175億1126万 | +16.77% 12/27 | -14.37% 10/4 |
| 2025年 3月期 | 1,610 4/1 | 518 3/31 | 5,054,400 2/19 | 241億1941万 | 77億6264万 | +10.88% 9/3 | -29.47% 2/28 |
| 2026年 3月期 | 640 5/30 | 378 4/7 | 2,502,300 5/30 | 95億9091万 | 56億6463万 | +18.01% 5/30 | -10.44% 10/14 |
| 最新 | 479 2026/5/29 | 89,900 | 73億6208万 | +6.44% 450 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 226%（3.26倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/12/30 vs 2024/12/30
- -49%（0.51倍）
- 2026/05/29 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
378円（2025/04/07） - 27%（1.27倍）
479円（5/29）
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。
