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
09/25	962	988	961	980	+2.3%	1,800	-	+2.73%	-	-
09/24	956	990	956	958	+0.84%	5,200	-	+0.52%	-	-
09/18	950	950	950	950	-0.31%	3,200	-	-0.31%	-	-
09/17	956	956	950	953	-3.74%	3,300	-	0%	-	-
09/16	955	990	955	990	+3.66%	2,700	-	+3.88%	-	-
09/15	943	960	943	955	+1.27%	2,700	-	+0.32%	-	-
09/14	949	949	943	943	-0.53%	400	-	-0.95%	-	-
09/11	940	948	939	948	+0.32%	900	-	-0.52%	-	-
09/10	945	947	938	945	+0.11%	2,200	-	-0.94%	-	-
09/09	946	946	942	944	-0.21%	1,500	-	-1.05%	-	-
09/08	951	959	946	946	-1.56%	2,700	-	-0.73%	-	-
09/07	961	961	960	961	-0.72%	1,600	-	+0.84%	-	-
09/04	965	968	965	968	+1.36%	200	-	+1.79%	-	-
09/03	950	969	950	955	+0.32%	1,900	-	+0.63%	-	-
09/02	965	965	952	952	+0.21%	900	-	+0.53%	-	-
09/01	967	967	950	950	-0.21%	1,700	-	+0.42%	-	-
08/31	955	955	951	952	+0.21%	2,300	-	+0.74%	-	-
08/28	950	953	950	950	0%	500	-	+0.64%	-	-
08/27	943	950	943	950	+0.32%	300	-	+0.85%	-	-
08/26	958	958	946	947	+0.42%	2,100	-	+0.64%	-	-
08/25	951	965	932	943	-0.74%	8,700	-	+0.43%	-	-
08/24	953	953	950	950	-0.11%	2,800	-	+1.28%	-	-
08/21	960	966	951	951	-0.11%	1,700	-	+1.49%	-	-
08/20	960	962	951	952	+0.21%	1,800	-	+1.82%	-	-
08/19	950	960	950	950	-1.04%	3,300	-	+1.82%	-	-
08/18	960	973	958	960	0%	2,300	-	+3%	-	-
08/17	946	968	945	960	-0.1%	3,400	-	+3.23%	-	-
08/13	960	961	948	961	+0.95%	3,200	-	+3.44%	-	-
08/12	950	961	950	952	+0.21%	1,400	-	+2.81%	-	-
08/10	950	965	950	950	+0.21%	1,900	-	+2.81%	-	-
08/07	956	1,003	945	948	-2.07%	7,200	-	+2.82%	-	-
08/06	979	979	950	968	-2.62%	3,200	-	+5.33%	-	-
08/05	970	1,050	960	994	+5.74%	21,000	-	+8.52%	-	-
08/04	917	940	917	940	+2.73%	2,100	-	+3.18%	-	-
08/03	927	927	912	915	-2.24%	600	-	+0.99%	-	-
07/31	932	936	929	936	+0.97%	2,000	-	+3.88%	-	-
07/30	927	927	927	927	+1.64%	300	-	+3.58%	-	-
07/29	923	927	906	912	+0.11%	2,500	-	+2.47%	-	-
07/28	908	920	908	911	-0.87%	1,300	-	+2.94%	-	-
07/27	926	927	918	919	-0.43%	1,600	-	+4.43%	-	-
07/24	911	923	911	923	-0.22%	600	-	+5.49%	-	-
07/23	923	928	913	925	+1.76%	1,400	-	+6.32%	-	-
07/22	924	924	909	909	-1.94%	500	-	+5.09%	-	-
07/21	899	928	899	927	+3.11%	2,900	-	+7.79%	-	-
07/17	915	915	899	899	-1.86%	2,000	-	+5.15%	-	-
07/16	911	925	911	916	+0.66%	1,200	-	+7.76%	-	-
07/15	906	918	906	910	+0.55%	800	-	+7.69%	-	-
07/14	911	915	905	905	-0.66%	800	-	+7.61%	-	-
07/13	920	928	910	911	-0.98%	3,600	-	+8.84%	-	-
07/10	930	930	920	920	-0.11%	1,100	-	+10.44%	-	-
07/09	918	923	918	921	+0.44%	2,200	-	+11.1%	-	-
07/08	906	918	906	917	+1.89%	1,100	-	+11.15%	-	-
07/07	905	916	900	900	+1.12%	3,800	-	+9.49%	-	-
07/06	897	910	886	890	-0.78%	6,500	-	+8.54%	-	-
07/03	863	897	863	897	+2.99%	1,200	-	+9.52%	-	-
07/02	888	888	871	871	-2.79%	1,500	-	+6.61%	-	-
07/01	897	897	875	896	+3.11%	2,800	-	+9.8%	-	-
06/30	878	899	860	869	+6.11%	12,900	-	+6.76%	-	-
06/29	798	819	790	819	+3.02%	4,400	-	+0.74%	-	-
06/26	786	795	786	795	+0.38%	1,300	-	-2.21%	-	-
06/25	781	792	781	792	+0.13%	600	-	-2.7%	-	-
06/24	780	791	780	791	+0.76%	1,600	-	-3.06%	-	-
06/23	792	792	780	785	-0.88%	800	-	-3.92%	-	-
06/22	790	793	790	792	-0.88%	1,200	-	-3.3%	-	-
06/19	795	799	795	799	+1.01%	200	-	-2.56%	-	-
06/18	799	799	791	791	-0.88%	800	-	-3.54%	-	-
06/17	787	798	781	798	-0.13%	2,200	-	-2.8%	-	-
06/16	811	811	799	799	+2.3%	1,600	-	-2.8%	-	-
06/15	790	790	779	781	-1.14%	5,600	-	-4.99%	-	-
06/12	787	820	787	790	+0.13%	3,900	-	-4.01%	-	-
06/11	808	808	789	789	-2.23%	3,100	-	-4.25%	-	-
06/10	802	807	802	807	0%	300	-	-2.18%	-	-
06/09	806	807	806	807	-0.37%	1,200	-	-2.3%	-	-
06/08	820	821	810	810	-1.58%	1,200	-	-2.06%	-	-
06/04	821	840	821	823	-0.12%	500	-	-0.72%	-	-
06/03	835	836	824	824	-1.32%	2,400	-	-0.72%	-	-
06/02	845	845	831	835	-2.68%	1,700	-	+0.36%	-	-
06/01	848	875	848	858	+1.18%	3,500	-	+3%	-	-
05/29	835	848	827	848	-0.24%	2,100	-	+1.8%	-	-
05/28	850	866	836	850	+0.12%	4,500	-	+1.92%	-	-
05/27	849	849	848	849	+0.35%	700	-	+1.56%	-	-
05/26	839	846	836	846	+1.2%	2,500	-	+1.08%	-	-
05/25	836	836	827	836	0%	2,000	-	-0.24%	-	-
05/22	829	845	828	836	+1.83%	2,800	-	-0.48%	-	-
05/21	813	821	813	821	-0.36%	1,300	-	-2.49%	-	-
05/20	854	854	811	824	0%	7,000	-	-2.37%	-	-
05/19	824	824	824	824	-1.79%	300	-	-2.72%	-	-
05/18	826	849	814	839	+3.33%	4,400	-	-1.29%	-	-
05/15	805	813	805	812	0%	1,100	-	-4.81%	-	-
05/14	809	815	808	812	-0.37%	800	-	-5.14%	-	-
05/13	817	817	800	815	+0.62%	2,500	-	-5.12%	-	-
05/12	801	810	801	810	+1.12%	3,200	-	-6.03%	-	-
05/11	816	816	800	801	-2.2%	7,600	-	-7.4%	-	-
05/08	805	824	801	819	+1.74%	3,800	-	-5.65%	-	-
05/07	812	826	805	805	-1.83%	4,500	-	-7.58%	-	-
05/01	830	830	810	820	-0.85%	5,200	-	-6.29%	-	-
04/30	840	840	827	827	-1.9%	7,200	-	-5.92%	-	-
04/28	847	847	840	843	-0.47%	3,700	-	-4.42%	-	-
04/27	854	854	841	847	-1.05%	3,800	-	-4.29%	-	-
04/24	866	866	856	856	-0.12%	900	-	-3.39%	-	-

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
2020年 3月期	3,835 6/25	519 3/23	1,930,900 6/26	73億9196万	10億37万	+52.54% 4/13	-45.81% 3/13
2021年 3月期	2,023 6/23	667 4/1	577,000 6/22	39億2553万	12億8564万	+36.57% 5/22	-17.53% 7/31
2022年 3月期	1,684 5/10	575 3/7	167,500 4/16	32億8864万	11億4000万	+19.52% 4/5	-23.67% 8/17
2023年 3月期	2,054 3/22	650 5/19	4,213,100 3/13	41億5491万	12億8870万	+89.91% 3/22	-15.61% 4/26
2024年 3月期	2,870 6/21	875 12/15	3,526,900 6/15	58億1560万	17億8285万	+56.12% 6/14	-21.95% 8/16
2025年 3月期	1,335 4/10	719 8/5	399,600 8/13	27億2128万	14億6675万	+8.36% 5/15	-37.73% 8/5
2026年 3月期	1,170 7/25	625 4/7	143,800 5/19	23億9457万	12億7543万	+23.8% 5/16	-9.58% 10/6
最新	980 2026/9/25		1,800	20億811万		+2.73% 954

年間値上がり率

2020/12/30 vs 2019/12/30: -17%（0.83倍）
2021/12/30 vs 2020/12/30: -46%（0.54倍）
2022/12/30 vs 2021/12/30: 1%（1.01倍）
2023/12/29 vs 2022/12/30: 42%（1.42倍）
2024/12/30 vs 2023/12/29: -20%（0.8倍）
2025/12/30 vs 2024/12/30: 4%（1.04倍）
2026/09/25 vs 2025/12/30: 11%（1.11倍）
過去安値 519円（2020/03/23）: 89%（1.89倍）
980円（9/25）

インフォネット（4444）の株価チャート

株価

9/25

乖離率

2026/04/24～2026/09/25

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