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
09/28	2,928	2,935	2,877	2,877	-0.69%	1,541,300	-	+2.02%	-	-
09/25	2,920	2,928	2,879	2,897	-0.55%	1,135,500	-	+3.06%	-	-
09/24	2,900	2,919	2,861	2,913	+0.14%	1,493,400	-	+3.81%	-	-
09/18	2,877	2,909	2,850	2,909	+1.54%	2,649,100	-	+3.82%	-	-
09/17	2,875	2,905	2,862	2,865	+0.17%	1,135,600	-	+2.32%	-	-
09/16	2,827	2,874	2,825	2,860	+1.6%	1,477,600	-	+2.33%	-	-
09/15	2,822	2,832	2,785	2,815	-1.23%	1,305,700	-	+0.97%	-	-
09/14	2,797	2,850	2,784	2,850	+2.96%	1,816,300	-	+2.48%	-	-
09/11	2,726	2,798	2,720	2,768	+0.07%	1,612,400	-	-0.11%	-	-
09/10	2,812	2,817	2,750	2,766	-1.21%	1,667,700	-	+0.14%	-	-
09/09	2,749	2,804	2,742	2,800	+1.86%	1,534,700	-	+1.67%	-	-
09/08	2,765	2,798	2,749	2,749	-0.58%	962,100	-	+0.22%	-	-
09/07	2,760	2,783	2,752	2,765	+0.95%	931,300	-	+1.06%	-	-
09/04	2,751	2,755	2,711	2,739	-0.62%	1,285,700	-	+0.37%	-	-
09/03	2,823	2,849	2,756	2,756	-3.3%	1,846,100	-	+1.21%	-	-
09/02	2,941	2,944	2,826	2,850	-2.46%	2,170,400	-	+4.86%	-	-
09/01	2,853	2,923	2,843	2,922	+2.35%	1,300,700	-	+7.7%	-	-
08/31	2,840	2,872	2,827	2,855	-0.1%	1,523,700	-	+5.39%	-	-
08/28	2,840	2,881	2,816	2,858	+0.6%	1,330,000	-	+5.58%	-	-
08/27	2,815	2,841	2,797	2,841	+1.46%	958,700	-	+4.99%	-	-
08/26	2,772	2,820	2,765	2,800	+1.12%	957,900	-	+3.51%	-	-
08/25	2,810	2,824	2,763	2,769	+0.14%	958,200	-	+2.29%	-	-
08/24	2,760	2,800	2,747	2,765	+0.36%	1,311,900	-	+2.14%	-	-
08/21	2,715	2,755	2,707	2,755	+0.36%	1,225,000	-	+1.7%	-	-
08/20	2,662	2,755	2,660	2,745	+3.51%	1,879,800	-	+1.07%	-	-
08/19	2,764	2,770	2,652	2,652	-4.81%	2,338,600	-	-2.39%	-	-
08/18	2,830	2,848	2,772	2,786	-1.24%	1,553,500	-	+2.31%	-	-
08/17	2,860	2,868	2,805	2,821	-0.6%	1,113,000	-	+3.48%	-	-
08/14	2,744	2,839	2,738	2,838	+3.43%	1,955,700	-	+3.99%	-	-
08/13	2,724	2,780	2,711	2,744	+2.01%	1,942,200	-	+0.48%	-	-
08/12	2,658	2,693	2,622	2,690	+2.16%	1,649,300	-	-1.54%	-	-
08/10	2,664	2,721	2,633	2,633	+0.73%	2,446,300	-	-3.73%	-	-
08/07	2,550	2,780	2,535	2,614	+2.55%	5,204,000	-	-4.49%	-	-
08/06	2,525	2,561	2,510	2,549	+0.04%	1,417,700	-	-6.97%	-	-
08/05	2,526	2,550	2,517	2,548	+0.59%	1,552,600	-	-7.11%	-	-
08/04	2,550	2,580	2,525	2,533	-1.48%	1,254,600	-	-7.82%	-	-
08/03	2,594	2,602	2,496	2,571	-1%	1,777,300	-	-6.68%	-	-
07/31	2,610	2,633	2,542	2,597	+0.54%	2,474,100	-	-5.91%	-	-
07/30	2,603	2,637	2,569	2,583	-1.97%	1,712,900	-	-6.55%	-	-
07/29	2,713	2,718	2,606	2,635	-2.88%	1,665,000	-	-4.8%	-	-
07/28	2,796	2,808	2,687	2,713	-4.2%	1,883,000	-	-2.06%	-	-
07/27	2,822	2,843	2,776	2,832	+1.47%	739,300	-	+2.13%	-	-
07/24	2,820	2,830	2,777	2,791	-1.48%	1,351,000	-	+0.79%	-	-
07/23	2,836	2,837	2,809	2,833	-0.11%	1,238,600	-	+2.35%	-	-
07/22	2,840	2,861	2,818	2,836	-0.28%	1,061,100	-	+2.64%	-	-
07/21	2,792	2,850	2,772	2,844	+2.67%	1,215,100	-	+3.19%	-	-
07/17	2,801	2,812	2,724	2,770	-1.56%	2,658,100	-	+0.69%	-	-
07/16	2,860	2,876	2,806	2,814	-3.5%	1,297,800	-	+2.59%	-	-
07/15	2,826	2,924	2,819	2,916	+4.59%	2,060,800	-	+6.66%	-	-
07/14	2,800	2,806	2,740	2,788	-0.57%	1,716,200	-	+2.42%	-	-
07/13	2,858	2,892	2,804	2,804	-1.44%	1,407,300	-	+3.35%	-	-
07/10	2,883	2,963	2,828	2,845	-2.17%	2,266,200	-	+5.25%	-	-
07/09	2,885	2,940	2,862	2,908	+1.18%	2,205,800	-	+8.06%	-	-
07/08	2,790	2,905	2,751	2,874	+3.75%	2,202,900	-	+7.48%	-	-
07/07	2,812	2,856	2,749	2,770	-0.25%	1,695,800	-	+4.29%	-	-
07/06	2,717	2,777	2,701	2,777	+3.46%	1,254,900	-	+5.11%	-	-
07/03	2,690	2,698	2,649	2,684	+0.22%	1,140,800	-	+2.17%	-	-
07/02	2,635	2,705	2,627	2,678	+1.67%	1,412,600	-	+2.29%	-	-
07/01	2,677	2,700	2,634	2,634	-1.61%	1,445,600	-	+1.04%	-	-
06/30	2,705	2,731	2,669	2,677	-0.45%	1,213,400	-	+3.08%	-	-
06/29	2,711	2,733	2,666	2,689	-0.81%	1,331,400	-	+4.02%	-	-
06/26	2,716	2,742	2,681	2,711	+0.26%	917,800	-	+5.4%	-	-
06/25	2,718	2,723	2,648	2,704	+1.31%	1,220,900	-	+5.75%	-	-
06/24	2,662	2,692	2,651	2,669	-0.48%	1,960,100	-	+4.91%	-	-
06/23	2,801	2,822	2,671	2,682	-3.97%	1,874,800	-	+5.97%	-	-
06/22	2,728	2,798	2,702	2,793	+2.12%	1,513,500	-	+10.75%	-	-
06/19	2,758	2,790	2,723	2,735	-1.23%	1,798,700	-	+8.88%	-	-
06/18	2,710	2,788	2,699	2,769	+2.18%	1,690,300	-	+10.67%	-	-
06/17	2,675	2,737	2,668	2,710	+1.92%	1,706,900	-	+9.05%	-	-
06/16	2,728	2,737	2,648	2,659	-2.1%	1,674,000	-	+7.56%	-	-
06/15	2,633	2,729	2,614	2,716	+5.8%	2,197,200	-	+10.36%	-	-
06/12	2,631	2,662	2,559	2,567	-1.27%	1,933,800	-	+4.95%	-	-
06/11	2,516	2,600	2,516	2,600	-0.19%	2,000,900	-	+6.82%	-	-
06/10	2,563	2,632	2,560	2,605	+1.17%	1,659,200	-	+7.78%	-	-
06/09	2,604	2,635	2,558	2,575	+1.38%	2,728,300	-	+7.43%	-	-
06/08	2,530	2,556	2,508	2,540	-0.24%	2,230,100	-	+6.72%	-	-
06/05	2,530	2,570	2,501	2,546	+2.66%	2,675,200	-	+7.7%	-	-
06/04	2,429	2,507	2,397	2,480	+2.56%	1,959,300	-	+5.76%	-	-
06/03	2,404	2,445	2,387	2,418	-0.12%	1,646,300	-	+3.82%	-	-
06/02	2,421	2,430	2,370	2,421	0%	1,724,400	-	+4.53%	-	-
06/01	2,433	2,441	2,405	2,421	-1.26%	1,550,600	-	+5.17%	-	-
05/29	2,452	2,485	2,434	2,452	+2.08%	2,398,400	-	+7.12%	-	-
05/28	2,402	2,431	2,373	2,402	+0.92%	1,383,600	-	+5.58%	-	-
05/27	2,393	2,402	2,344	2,380	-0.42%	1,225,500	-	+5.22%	-	-
05/26	2,351	2,399	2,342	2,390	+1.62%	1,172,900	-	+6.22%	-	-
05/25	2,358	2,408	2,350	2,352	+0.47%	1,546,500	-	+5.05%	-	-
05/22	2,379	2,394	2,334	2,341	-1.35%	1,326,800	-	+5.07%	-	-
05/21	2,365	2,394	2,325	2,373	+1.45%	1,705,300	-	+6.99%	-	-
05/20	2,474	2,500	2,329	2,339	-5.34%	2,663,700	-	+5.89%	-	-
05/19	2,545	2,570	2,471	2,471	-2.64%	2,196,900	-	+12.22%	-	-
05/18	2,500	2,572	2,431	2,538	+2.05%	5,149,300	-	+15.57%	-	-
05/15	2,388	2,487	2,354	2,487	+6.37%	5,006,900	-	+13.93%	-	-
05/14	2,399	2,404	2,312	2,338	-2.34%	3,197,200	-	+7.64%	-	-
05/13	2,410	2,433	2,267	2,394	+0.21%	6,848,700	-	+10.42%	-	-
05/12	2,354	2,422	2,309	2,389	+2.31%	3,553,200	-	+10.55%	-	-
05/11	2,295	2,370	2,280	2,335	+2.77%	3,557,200	-	+8.3%	-	-
05/08	2,165	2,277	2,137	2,272	+5.38%	6,392,100	-	+5.72%	-	-
05/07	2,143	2,166	2,126	2,156	+1.51%	2,203,300	-	+0.51%	-	-
05/01	2,141	2,146	2,103	2,124	-0.38%	1,929,900	-	-1.21%	-	-
04/30	2,126	2,147	2,098	2,132	-0.74%	2,184,800	-	-1.16%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	1,171 3/23	876 10/1	3,011,400 12/17	3408億4355万	-	2754億7956万 3/31
2023年 3月期	1,121 3/9	892 6/17	4,715,900 10/28	3081億127万	2451億6176万	2580億7056万 3/31
2024年 3月期	1,654 3/21	1,005 4/10	4,955,400 3/22	4545億9366万	2762億1924万	3566億4068万 3/29
2025年 3月期	1,489 4/1	1,105 8/5	3,228,500 10/30	4092億4424万	3037億375万	3001億7187万 3/31
2026年 3月期	2,785 2/10	1,089 4/7	11,472,200 2/10	7654億4339万	2993億623万	5453億1228万 3/31
最新	2,877 2026/9/28		1,541,300	7907億2913万

インフロニアHD（5076）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート