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
09/30	697	720	685	692	-1.7%	341,100	-	+43.27%	-	-
09/29	684	770	666	704	+1.44%	874,700	-	+48.84%	-	-
09/28	739	739	677	694	-2.94%	625,400	-	+50.54%	-	-
09/25	760	844	698	715	+2.14%	3,270,500	-	+58.89%	-	-
09/24	700	700	700	700	+16.67%	34,400	-	+59.45%	-	-
09/18	600	600	600	600	+20%	63,700	-	+40.19%	-	-
09/17	416	500	416	500	+19.05%	46,200	-	+18.2%	-	-
09/16	421	422	416	420	+0.48%	11,900	-	-0.24%	-	-
09/15	416	420	414	418	+0.97%	16,600	-	-1.18%	-	-
09/14	413	419	413	414	+0.24%	11,200	-	-2.36%	-	-
09/11	415	415	412	413	-0.48%	12,400	-	-3.05%	-	-
09/10	414	417	413	415	-0.24%	20,300	-	-2.81%	-	-
09/09	414	416	413	416	+0.24%	14,200	-	-3.03%	-	-
09/08	415	416	413	415	0%	12,800	-	-3.49%	-	-
09/07	416	419	414	415	0%	24,100	-	-3.94%	-	-
09/04	419	424	415	415	0%	42,800	-	-4.16%	-	-
09/03	415	420	414	415	+0.24%	16,700	-	-4.6%	-	-
09/02	417	418	414	414	-1.43%	32,800	-	-5.26%	-	-
09/01	422	422	417	420	-0.24%	34,100	-	-4.11%	-	-
08/31	415	423	412	421	+1.45%	44,500	-	-4.32%	-	-
08/28	412	420	411	415	+0.73%	56,000	-	-5.9%	-	-
08/27	413	416	411	412	+0.24%	21,900	-	-7%	-	-
08/26	414	416	405	411	-0.96%	98,600	-	-7.43%	-	-
08/25	416	418	413	415	-0.72%	37,000	-	-6.95%	-	-
08/24	424	424	409	418	-0.95%	108,500	-	-6.49%	-	-
08/21	425	426	420	422	+0.24%	63,500	-	-6.01%	-	-
08/20	425	426	420	421	0%	34,800	-	-6.65%	-	-
08/19	425	427	419	421	-2.32%	36,400	-	-7.06%	-	-
08/18	427	433	426	431	0%	36,700	-	-5.27%	-	-
08/17	419	439	415	431	-8.49%	230,700	-	-5.48%	-	-
08/14	459	472	456	471	+3.52%	76,700	-	+3.06%	-	-
08/13	456	460	451	455	-0.22%	30,600	-	-0.22%	-	-
08/12	456	458	450	456	0%	16,800	-	0%	-	-
08/10	446	456	446	456	+2.01%	29,900	-	+0.22%	-	-
08/07	448	451	446	447	-0.22%	11,400	-	-1.76%	-	-
08/06	452	454	448	448	-1.1%	10,800	-	-1.32%	-	-
08/05	454	459	451	453	-0.44%	24,200	-	0%	-	-
08/04	458	458	452	455	-0.66%	12,700	-	+0.66%	-	-
08/03	464	464	447	458	+0.88%	17,800	-	+1.78%	-	-
07/31	457	461	452	454	-0.66%	20,000	-	+1.34%	-	-
07/30	449	458	449	457	+0.66%	12,600	-	+2.24%	-	-
07/29	455	466	450	454	+0.89%	28,200	-	+2.02%	-	-
07/28	455	456	448	450	-2.6%	51,200	-	+1.58%	-	-
07/27	452	468	450	462	+2.67%	74,400	-	+4.76%	-	-
07/24	458	459	450	450	-1.96%	52,000	-	+2.51%	-	-
07/23	448	460	447	459	+2.23%	32,700	-	+5.03%	-	-
07/22	461	461	449	449	-0.88%	14,400	-	+2.98%	-	-
07/21	448	458	444	453	+0.89%	19,400	-	+4.38%	-	-
07/17	471	471	445	449	-4.47%	53,900	-	+3.7%	-	-
07/16	465	470	460	470	-0.63%	25,600	-	+9.05%	-	-
07/15	460	473	460	473	+1.72%	39,200	-	+10.26%	-	-
07/14	451	465	445	465	+1.53%	20,400	-	+8.9%	-	-
07/13	468	468	458	458	-1.51%	21,000	-	+7.76%	-	-
07/10	462	467	452	465	+1.53%	38,900	-	+9.67%	-	-
07/09	451	462	449	458	+1.55%	39,700	-	+8.02%	-	-
07/08	440	454	440	451	+1.12%	29,900	-	+6.62%	-	-
07/07	443	446	437	446	-0.22%	22,700	-	+5.44%	-	-
07/06	450	450	432	447	+3.23%	74,300	-	+5.67%	-	-
07/03	434	435	423	433	+1.17%	28,200	-	+2.12%	-	-
07/02	426	433	425	428	+1.42%	32,600	-	+0.47%	-	-
07/01	425	428	420	422	-0.71%	26,800	-	-1.4%	-	-
06/30	423	426	412	425	+2.41%	24,300	-	-1.16%	-	-
06/29	420	430	411	415	-0.72%	36,700	-	-4.16%	-	-
06/26	418	419	408	418	+1.46%	41,000	-	-4.35%	-	-
06/25	406	413	403	412	+1.98%	31,500	-	-6.36%	-	-
06/24	403	409	403	404	0%	21,800	-	-8.8%	-	-
06/23	410	412	402	404	-1.22%	67,400	-	-9.82%	-	-
06/22	407	414	407	409	0%	31,300	-	-8.91%	-	-
06/19	414	416	407	409	-0.73%	31,800	-	-9.31%	-	-
06/18	415	417	410	412	-0.48%	27,700	-	-8.85%	-	-
06/17	412	425	412	414	0%	41,900	-	-8.61%	-	-
06/16	420	424	413	414	-1.43%	21,600	-	-8.81%	-	-
06/15	415	420	411	420	+1.94%	34,500	-	-7.69%	-	-
06/12	415	415	408	412	-0.72%	26,400	-	-9.45%	-	-
06/11	412	415	407	415	-0.95%	52,600	-	-8.99%	-	-
06/10	427	429	407	419	-1.87%	80,200	-	-8.11%	-	-
06/09	427	437	425	427	0%	53,200	-	-6.36%	-	-
06/08	447	449	425	427	-6.15%	136,700	-	-6.36%	-	-
06/05	441	459	441	455	+3.17%	31,600	-	-0.22%	-	-
06/04	450	451	436	441	-2.43%	66,200	-	-2.86%	-	-
06/03	452	466	446	452	+0.44%	52,800	-	-0.22%	-	-
06/02	469	470	445	450	-2.39%	58,200	-	-0.44%	-	-
06/01	471	474	458	461	-3.76%	74,400	-	+2.22%	-	-
05/29	470	489	462	479	+0.84%	89,900	-	+6.44%	-	-
05/28	488	498	466	475	-2.86%	73,700	-	+6.03%	-	-
05/27	499	506	484	489	-1.81%	98,400	-	+9.64%	-	-
05/26	512	512	490	498	-1.78%	97,000	-	+12.42%	-	-
05/25	500	514	487	507	+4.32%	101,100	-	+14.97%	-	-
05/22	496	520	483	486	-0.41%	238,400	-	+11.21%	-	-
05/21	555	564	484	488	-7.22%	948,400	-	+12.44%	-	-
05/20	526	526	526	526	+17.94%	60,800	-	+22.04%	-	-
05/19	448	449	435	446	-0.45%	51,100	-	+4.45%	-	-
05/18	449	449	433	448	+1.59%	103,300	-	+4.92%	-	-
05/15	425	441	425	441	+3.76%	117,000	-	+3.76%	-	-
05/14	440	441	425	425	-3.41%	66,300	-	+0.24%	-	-
05/13	435	472	429	440	+0.92%	174,000	-	+4.02%	-	-
05/12	437	437	421	436	-0.91%	41,300	-	+3.32%	-	-
05/11	432	447	425	440	+2.8%	82,200	-	+4.27%	-	-
05/08	415	432	415	428	+1.9%	28,000	-	+1.9%	-	-
05/07	422	422	417	420	-0.24%	22,400	-	0%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	692 2026/9/30		341,100	106億3583万		+43.27% 483

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）
2026/09/30 vs 2025/12/30: 57%（1.57倍）
過去安値 378円（2025/04/07）: 83%（1.83倍）
692円（9/30）

ミンカブ・ジ・インフォノイド（4436）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート