時価総額

2022年3月31日: 2754億7956万
2023年3月31日: 2580億7056万
2024年3月29日: 3566億4068万
2025年3月31日: 3001億7187万

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	2,377	2,430	2,368	2,430	+0.12%	1,592,900	6678億7340万	-3.49%	10.23	1.07
03/05	2,470	2,481	2,405	2,427	+1.29%	1,754,500	6670億4887万	-3.42%	10.22	1.06
03/04	2,375	2,419	2,313	2,396	-3.19%	2,819,000	6585億2867万	-4.5%	10.09	1.05
03/03	2,550	2,550	2,470	2,475	-3.13%	1,760,600	6802億4143万	-1.2%	10.42	1.09
03/02	2,546	2,566	2,503	2,555	-2.44%	1,672,500	7022億2903万	+2.24%	10.76	1.12
02/27	2,568	2,623	2,548	2,619	+2.75%	1,647,800	7198億1911万	+5.22%	11.03	1.15
02/26	2,533	2,571	2,526	2,549	-0.12%	1,531,100	7005億7996万	+2.99%	10.74	1.12
02/25	2,574	2,586	2,543	2,552	-1.88%	1,391,300	7014億450万	+3.53%	10.75	1.12
02/24	2,601	2,612	2,537	2,601	+1.32%	1,756,200	7148億7190万	+5.95%	10.95	1.14
02/20	2,632	2,634	2,538	2,567	-3.21%	2,640,400	7055億2717万	+5.03%	10.81	1.13
02/19	2,664	2,665	2,616	2,652	-0.45%	1,459,000	7288億8900万	+9%	11.17	1.16
02/18	2,643	2,671	2,608	2,664	+2.15%	1,348,900	7321億8714万	+10.17%	11.22	1.17
02/17	2,584	2,621	2,568	2,608	+1.64%	1,411,700	7167億9582万	+8.58%	10.98	1.14
02/16	2,582	2,597	2,515	2,566	+0.12%	3,319,900	7052億5233万	+7.5%	10.81	1.13
02/13	2,625	2,652	2,551	2,563	-1.23%	4,126,400	7044億2779万	+8.01%	10.79	1.12
02/12	2,674	2,675	2,561	2,595	-2%	4,131,500	7132億2283万	+10.05%	10.93	1.14
02/10	2,738	2,785	2,600	2,648	-0.26%	11,472,200	7277億8962万	+12.97%	11.15	1.16
02/09	2,583	2,655	2,552	2,655	+4.73%	3,172,100	7297億1353万	+14.19%	11.18	1.16
02/06	2,495	2,545	2,480	2,535	+1.81%	2,370,700	6967億3213万	+10.03%	10.68	1.11
02/05	2,440	2,493	2,411	2,490	+2.22%	1,865,400	6843億6410万	+8.83%	10.49	1.09
02/04	2,437	2,454	2,409	2,436	+0.79%	1,349,100	6695億2247万	+7.12%	10.26	1.07
02/03	2,361	2,420	2,356	2,417	+4.27%	1,482,500	6643億42万	+6.85%	10.18	1.06
02/02	2,342	2,371	2,313	2,318	+0.09%	1,910,400	6370億9076万	+3.02%	9.76	1.02
01/30	2,334	2,348	2,295	2,316	-0.39%	1,124,700	6365億4107万	+3.39%	9.75	1.02
01/29	2,300	2,325	2,256	2,325	+0.96%	1,303,200	6390億1468万	+4.21%	9.79	1.02
01/28	2,319	2,327	2,289	2,303	-1.03%	1,262,100	6329億6809万	+3.65%	9.7	1.01
01/27	2,301	2,335	2,291	2,327	+1.17%	1,103,100	6395億6437万	+5.2%	9.8	1.02
01/26	2,323	2,358	2,293	2,300	-0.86%	1,805,500	6321億4355万	+4.45%	9.69	1.01
01/23	2,297	2,322	2,289	2,320	+1.35%	1,053,300	6376億4045万	+5.89%	9.77	1.02
01/22	2,314	2,319	2,285	2,289	+0.22%	1,095,500	6291億2025万	+4.9%	9.64	1
01/21	2,253	2,306	2,248	2,284	-0.31%	1,097,700	6277億4603万	+5.16%	9.62	1
01/20	2,307	2,309	2,277	2,291	-0.65%	992,200	6296億6994万	+5.97%	9.65	1.01
01/19	2,304	2,324	2,266	2,306	-0.77%	1,138,400	6337億9262万	+7.16%	9.71	1.01
01/16	2,280	2,336	2,272	2,324	+1.04%	1,214,300	6387億3983万	+8.55%	9.79	1.02
01/15	2,251	2,305	2,251	2,300	+1.86%	1,290,800	6321億4355万	+8.03%	9.69	1.01
01/14	2,285	2,295	2,256	2,258	-0.35%	1,799,000	6206億6万	+6.81%	9.51	0.99
01/13	2,268	2,284	2,244	2,266	+1.21%	1,587,700	6227億9882万	+7.75%	9.54	0.99
01/09	2,207	2,247	2,192	2,239	+1.22%	1,389,000	6153億7800万	+7.08%	9.43	0.98
01/08	2,205	2,241	2,201	2,212	+0.18%	1,302,400	6079億5719万	+6.35%	9.32	0.97
01/07	2,202	2,217	2,178	2,208	-0.9%	1,204,100	6068億5781万	+6.67%	9.3	0.97
01/06	2,195	2,228	2,191	2,228	+2.53%	1,700,300	6123億5471万	+8.05%	9.38	0.98
01/05	2,170	2,187	2,155	2,173	+1.64%	1,320,400	5972億3823万	+5.85%	9.15	0.95
2025
12/30	2,154	2,164	2,138	2,138	0%	1,240,800	5876億1866万	+4.45%	9	0.94
12/29	2,130	2,152	2,122	2,138	+0.28%	1,168,100	5876億1866万	+4.86%	9	0.94
12/26	2,140	2,155	2,121	2,132	-0.14%	795,900	5859億6959万	+5.08%	8.98	0.94
12/25	2,133	2,135	2,118	2,135	+0.66%	627,100	5867億9412万	+5.75%	8.99	0.94
12/24	2,101	2,152	2,094	2,121	+2.22%	1,826,900	5829億4629万	+5.52%	8.93	0.93
12/23	2,062	2,083	2,058	2,075	-0.1%	887,200	5703億342万	+3.8%	8.74	0.91
12/22	2,105	2,110	2,066	2,077	-1.28%	1,122,200	5708億5311万	+4.32%	8.75	0.91
12/19	2,087	2,112	2,074	2,104	+2.04%	1,820,400	5782億7393万	+6.05%	8.86	0.92
12/18	2,073	2,073	2,042	2,062	+0.15%	1,348,600	5667億3043万	+4.56%	8.68	0.9
12/17	2,061	2,073	2,034	2,059	+0.73%	1,188,400	5659億590万	+4.94%	8.67	0.9
12/16	2,099	2,103	2,044	2,044	-1.92%	2,603,500	5617億8322万	+4.77%	8.61	0.9
12/15	2,069	2,088	2,048	2,084	+1.81%	1,267,500	5727億7703万	+7.42%	8.78	0.91
12/12	2,054	2,055	2,037	2,047	+0.54%	1,067,800	5626億776万	+6.28%	8.62	0.9
12/11	2,063	2,076	2,022	2,036	-0.39%	1,545,600	5595億8446万	+6.37%	8.57	0.89
12/10	2,064	2,074	2,030	2,044	+0.64%	1,449,400	5617億8322万	+7.58%	8.61	0.9
12/09	2,024	2,047	2,005	2,031	+1.04%	1,505,500	5582億1024万	+7.8%	8.55	0.89
12/08	2,006	2,020	1,981	2,010	+3.72%	1,486,600	5524億3849万	+7.54%	8.47	0.88
12/05	1,987	1,993	1,938	1,938	-1.52%	1,215,900	5326億4965万	+4.47%	8.16	0.85
12/04	1,970	1,992	1,958	1,968	-0.61%	958,500	5408億9500万	+6.72%	8.29	0.86
12/03	1,941	1,980	1,937	1,980	+1.02%	962,900	5441億9314万	+8.08%	8.34	0.87
12/02	1,954	1,966	1,938	1,960	-0.31%	996,800	5386億9624万	+7.69%	8.25	0.86
12/01	1,992	2,005	1,953	1,966	-1.99%	1,598,600	5403億4531万	+8.68%	8.28	0.86
11/28	1,994	2,019	1,988	2,006	+0.25%	1,494,100	5513億3911万	+11.57%	8.45	0.88
11/27	2,018	2,035	1,995	2,001	-1.28%	1,321,200	5499億6489万	+12.1%	8.43	0.88
11/26	1,972	2,035	1,969	2,027	+5.46%	3,046,700	5571億1086万	+14.52%	8.54	0.89
11/25	1,943	1,946	1,911	1,922	+0.84%	1,376,600	5282億5213万	+9.52%	8.09	0.84
11/21	1,883	1,925	1,881	1,906	+1.22%	3,027,200	5238億5461万	+9.23%	8.03	0.84
11/20	1,900	1,932	1,883	1,883	-0.63%	2,444,200	5175億3318万	+8.59%	7.93	0.83
11/19	1,854	1,896	1,840	1,895	+2.65%	1,995,200	5208億3132万	+9.86%	7.98	0.83
11/18	1,882	1,896	1,838	1,846	-1.28%	1,870,600	5073億6391万	+7.7%	7.77	0.81
11/17	1,919	1,943	1,865	1,870	-2.6%	4,236,700	5139億6019万	+9.48%	7.88	0.82
11/14	1,781	1,958	1,768	1,920	+6.31%	7,297,700	5277億244万	+12.74%	8.09	0.84
11/13	1,810	1,827	1,796	1,806	+0.33%	1,630,600	4963億7011万	+6.49%	7.61	0.79
11/12	1,775	1,814	1,769	1,800	+1.52%	1,813,100	4947億2104万	+6.32%	7.58	0.79
11/11	1,756	1,776	1,740	1,773	+0.23%	1,667,500	4873億22万	+4.97%	7.47	0.78
11/10	1,750	1,774	1,745	1,769	+1.2%	1,365,300	4862億84万	+5.05%	7.45	0.78
11/07	1,725	1,754	1,723	1,748	+0.81%	1,543,300	4804億2910万	+3.92%	7.36	0.77
11/06	1,710	1,738	1,692	1,734	+2.48%	2,010,000	4765億8127万	+3.28%	7.3	0.76
11/05	1,647	1,692	1,629	1,692	+2.42%	1,580,000	4650億3778万	+1.26%	7.13	0.74
11/04	1,635	1,668	1,633	1,652	-0.06%	1,262,000	4540億4397万	-0.78%	6.96	0.72
10/31	1,683	1,687	1,651	1,653	-0.84%	1,634,900	4543億1882万	-0.48%	6.96	0.73
10/30	1,658	1,668	1,647	1,667	+0.79%	878,000	4581億6665万	+0.66%	7.02	0.73
10/29	1,675	1,675	1,646	1,654	-0.24%	1,043,700	4545億9366万	+0.24%	6.97	0.73
10/28	1,689	1,710	1,658	1,658	-1.84%	2,309,900	4556億9304万	+0.79%	6.98	0.73
10/27	1,699	1,699	1,682	1,689	-0.18%	1,176,300	4642億1324万	+2.99%	7.11	0.74
10/24	1,700	1,706	1,682	1,692	+0.12%	955,100	4650億3778万	+3.68%	7.13	0.74
10/23	1,658	1,690	1,653	1,690	+1.32%	1,012,200	4644億8809万	+4%	7.12	0.74
10/22	1,648	1,676	1,638	1,668	+2.08%	1,448,700	4584億4150万	+3.03%	7.02	0.73
10/21	1,669	1,669	1,634	1,634	-1.51%	1,693,700	4490億9676万	+1.36%	6.88	0.72
10/20	1,666	1,675	1,645	1,659	+0.24%	999,400	4559億6789万	+3.17%	6.99	0.73
10/17	1,646	1,655	1,633	1,655	+1.35%	1,377,700	4548億6851万	+3.31%	6.97	0.73
10/16	1,665	1,681	1,632	1,633	-1.51%	1,856,300	4488億2192万	+2.25%	6.88	0.72
10/15	1,637	1,666	1,635	1,658	+1.53%	2,022,300	4556億9304万	+4.15%	6.98	0.73
10/14	1,678	1,689	1,623	1,633	-3.83%	3,218,400	4488億2192万	+2.96%	6.88	0.72
10/10	1,739	1,743	1,691	1,698	-3.08%	2,105,600	4666億8685万	+7.33%	7.15	0.74
10/09	1,736	1,755	1,727	1,752	+0.92%	2,068,600	4815億2848万	+11.38%	7.38	0.77
10/08	1,716	1,743	1,712	1,736	+0.81%	2,006,300	4771億3096万	+11.07%	7.31	0.76
10/07	1,709	1,730	1,692	1,722	+1.59%	2,670,400	4732億8313万	+10.88%	7.25	0.76

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
最新	2,430 2026/3/6		1,592,900	6678億7340万

5076 インフロニアHD

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート