インフロニアHD（5076）の株価チャート

株価

5/7

前日 (5/1): 2,124
始値: 2,143
高値: 2,166
安値: 2,126
終値 +1.51%: 2,156
出来高 +14.17%: 2,203,300

乖離率

株価（5日） 移動平均値: +1.41%
2,126
株価（25日） 移動平均値: +0.51%
2,145
出来高（5日） 移動平均値: +11.96%
1,967,980

2025/12/04～2026/05/07

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
05/07	2,143	2,166	2,126	2,156	+1.51%	2,203,300	5925億6587万	+0.51%	7.12	0.95
05/01	2,141	2,146	2,103	2,124	-0.38%	1,929,900	5837億7083万	-1.21%	7.02	0.93
04/30	2,126	2,147	2,098	2,132	-0.74%	2,184,800	5859億6959万	-1.16%	7.04	0.94
04/28	2,089	2,150	2,075	2,148	+3.77%	2,252,500	5903億6711万	-0.79%	7.1	0.94
04/27	2,060	2,092	2,032	2,070	-0.24%	1,269,400	5689億2919万	-4.65%	6.84	0.91
04/24	2,106	2,112	2,060	2,075	-1.24%	1,279,800	5703億342万	-4.69%	6.85	0.91
04/23	2,073	2,104	2,054	2,101	+1.3%	1,545,200	5774億4939万	-3.93%	6.94	0.92
04/22	2,100	2,104	2,070	2,074	-1.05%	1,136,300	5700億2857万	-5.68%	6.85	0.91
04/21	2,092	2,107	2,089	2,096	-0.38%	1,256,500	5760億7517万	-5.12%	6.92	0.92
04/20	2,085	2,112	2,079	2,104	+1.79%	1,283,500	5782億7393万	-5.1%	6.95	0.92
04/17	2,058	2,077	2,037	2,067	-1.34%	1,975,800	5681億466万	-7.06%	6.83	0.91
04/16	2,089	2,102	2,081	2,095	-0.24%	1,442,400	5758億32万	-6.22%	6.92	0.92
04/15	2,090	2,115	2,088	2,100	+0.72%	3,013,100	5771億7455万	-6.5%	6.94	0.92
04/14	2,138	2,138	2,081	2,085	-0.62%	3,736,400	5730億5187万	-7.58%	6.89	0.91
04/13	2,113	2,133	2,095	2,098	-2.05%	1,872,900	5766億2486万	-7.41%	6.93	0.92
04/10	2,176	2,178	2,129	2,142	-1.34%	1,850,000	5887億1804万	-6.01%	7.08	0.94
04/09	2,221	2,229	2,166	2,171	-5.77%	2,418,800	5966億8854万	-5.24%	7.17	0.95
04/08	2,300	2,312	2,266	2,304	+4.16%	1,743,100	6332億4293万	+0.17%	7.61	1.01
04/07	2,215	2,224	2,198	2,212	+0.27%	746,700	6079億5719万	-4.12%	7.31	0.97
04/06	2,248	2,252	2,206	2,206	-2.17%	800,500	6063億812万	-4.91%	7.29	0.97
04/03	2,250	2,274	2,244	2,255	+1.62%	764,900	6197億7552万	-3.51%	7.45	0.99
04/02	2,282	2,294	2,210	2,219	-1.51%	1,590,500	6098億8110万	-5.53%	7.33	0.97
04/01	2,238	2,253	2,201	2,253	+4.4%	1,395,500	6192億2583万	-4.61%	7.44	0.99
03/31	2,170	2,186	2,127	2,158	-0.96%	1,605,900	5931億1556万	-9.18%	7.13	0.95
03/30	2,101	2,186	2,083	2,179	-4.56%	2,033,500	5988億8730万	-8.9%	7.2	0.96
03/27	2,276	2,295	2,252	2,283	-0.61%	1,796,400	6274億7118万	-5.31%	7.54	1
03/26	2,322	2,326	2,278	2,297	-1.08%	1,279,400	6313億1902万	-5.32%	7.59	1.01
03/25	2,345	2,345	2,312	2,322	+1.09%	1,390,600	6381億9014万	-4.8%	7.67	1.02
03/24	2,314	2,314	2,266	2,297	+2.68%	1,481,700	6313億1902万	-6.21%	7.59	1.01
03/23	2,270	2,300	2,208	2,237	-3.2%	2,000,100	6148億2831万	-9.03%	7.39	0.98
03/19	2,365	2,370	2,311	2,311	-3.99%	1,268,100	6351億6685万	-6.59%	7.63	1.01
03/18	2,356	2,407	2,334	2,407	+3.57%	1,175,700	6615億5197万	-3.22%	7.95	1.06
03/17	2,323	2,343	2,310	2,324	+1.4%	736,500	6387億3983万	-6.93%	7.68	1.02
03/16	2,275	2,298	2,272	2,292	+0.22%	955,800	6299億4479万	-8.5%	7.57	1.01
03/13	2,265	2,312	2,264	2,287	-1.72%	2,520,000	6285億7056万	-8.99%	7.55	1
03/12	2,369	2,369	2,317	2,327	-2.23%	1,648,200	6395億6437万	-7.62%	7.69	1.02
03/11	2,403	2,435	2,378	2,380	+0.63%	1,767,200	6541億3115万	-5.67%	7.86	1.04
03/10	2,365	2,383	2,338	2,365	+1.63%	1,700,500	6500億848万	-6.15%	7.81	1.04
03/09	2,280	2,338	2,271	2,327	-4.24%	2,191,500	6395億6437万	-7.59%	7.69	1.02
03/06	2,377	2,430	2,368	2,430	+0.12%	1,592,900	6678億7340万	-3.49%	8.03	1.07
03/05	2,470	2,481	2,405	2,427	+1.29%	1,754,500	6670億4887万	-3.42%	8.02	1.06
03/04	2,375	2,419	2,313	2,396	-3.19%	2,819,000	6585億2867万	-4.5%	7.91	1.05
03/03	2,550	2,550	2,470	2,475	-3.13%	1,760,600	6802億4143万	-1.2%	8.18	1.09
03/02	2,546	2,566	2,503	2,555	-2.44%	1,672,500	7022億2903万	+2.24%	8.44	1.12
02/27	2,568	2,623	2,548	2,619	+2.75%	1,647,800	7198億1911万	+5.22%	8.65	1.15
02/26	2,533	2,571	2,526	2,549	-0.12%	1,531,100	7005億7996万	+2.99%	8.42	1.12
02/25	2,574	2,586	2,543	2,552	-1.88%	1,391,300	7014億450万	+3.53%	8.43	1.12
02/24	2,601	2,612	2,537	2,601	+1.32%	1,756,200	7148億7190万	+5.95%	8.59	1.14
02/20	2,632	2,634	2,538	2,567	-3.21%	2,640,400	7055億2717万	+5.03%	8.48	1.13
02/19	2,664	2,665	2,616	2,652	-0.45%	1,459,000	7288億8900万	+9%	8.76	1.16
02/18	2,643	2,671	2,608	2,664	+2.15%	1,348,900	7321億8714万	+10.17%	8.8	1.17
02/17	2,584	2,621	2,568	2,608	+1.64%	1,411,700	7167億9582万	+8.58%	8.61	1.14
02/16	2,582	2,597	2,515	2,566	+0.12%	3,319,900	7052億5233万	+7.5%	8.48	1.13
02/13	2,625	2,652	2,551	2,563	-1.23%	4,126,400	7044億2779万	+8.01%	8.47	1.12
02/12	2,674	2,675	2,561	2,595	-2%	4,131,500	7132億2283万	+10.05%	8.57	1.14
02/10	2,738	2,785	2,600	2,648	-0.26%	11,472,200	7277億8962万	+12.97%	8.75	1.16
02/09	2,583	2,655	2,552	2,655	+4.73%	3,172,100	7297億1353万	+14.19%	8.77	1.16
02/06	2,495	2,545	2,480	2,535	+1.81%	2,370,700	6967億3213万	+10.03%	8.37	1.11
02/05	2,440	2,493	2,411	2,490	+2.22%	1,865,400	6843億6410万	+8.83%	8.22	1.09
02/04	2,437	2,454	2,409	2,436	+0.79%	1,349,100	6695億2247万	+7.12%	8.05	1.07
02/03	2,361	2,420	2,356	2,417	+4.27%	1,482,500	6643億42万	+6.85%	7.98	1.06
02/02	2,342	2,371	2,313	2,318	+0.09%	1,910,400	6370億9076万	+3.02%	7.66	1.02
01/30	2,334	2,348	2,295	2,316	-0.39%	1,124,700	6365億4107万	+3.39%	7.65	1.02
01/29	2,300	2,325	2,256	2,325	+0.96%	1,303,200	6390億1468万	+4.21%	7.68	1.02
01/28	2,319	2,327	2,289	2,303	-1.03%	1,262,100	6329億6809万	+3.65%	7.61	1.01
01/27	2,301	2,335	2,291	2,327	+1.17%	1,103,100	6395億6437万	+5.2%	7.69	1.02
01/26	2,323	2,358	2,293	2,300	-0.86%	1,805,500	6321億4355万	+4.45%	7.6	1.01
01/23	2,297	2,322	2,289	2,320	+1.35%	1,053,300	6376億4045万	+5.89%	7.66	1.02
01/22	2,314	2,319	2,285	2,289	+0.22%	1,095,500	6291億2025万	+4.9%	7.56	1
01/21	2,253	2,306	2,248	2,284	-0.31%	1,097,700	6277億4603万	+5.16%	7.54	1
01/20	2,307	2,309	2,277	2,291	-0.65%	992,200	6296億6994万	+5.97%	7.57	1.01
01/19	2,304	2,324	2,266	2,306	-0.77%	1,138,400	6337億9262万	+7.16%	7.62	1.01
01/16	2,280	2,336	2,272	2,324	+1.04%	1,214,300	6387億3983万	+8.55%	7.68	1.02
01/15	2,251	2,305	2,251	2,300	+1.86%	1,290,800	6321億4355万	+8.03%	7.6	1.01
01/14	2,285	2,295	2,256	2,258	-0.35%	1,799,000	6206億6万	+6.81%	7.46	0.99
01/13	2,268	2,284	2,244	2,266	+1.21%	1,587,700	6227億9882万	+7.75%	7.49	0.99
01/09	2,207	2,247	2,192	2,239	+1.22%	1,389,000	6153億7800万	+7.08%	7.4	0.98
01/08	2,205	2,241	2,201	2,212	+0.18%	1,302,400	6079億5719万	+6.35%	7.31	0.97
01/07	2,202	2,217	2,178	2,208	-0.9%	1,204,100	6068億5781万	+6.67%	7.29	0.97
01/06	2,195	2,228	2,191	2,228	+2.53%	1,700,300	6123億5471万	+8.05%	7.36	0.98
01/05	2,170	2,187	2,155	2,173	+1.64%	1,320,400	5972億3823万	+5.85%	7.18	0.95
2025
12/30	2,154	2,164	2,138	2,138	0%	1,240,800	5876億1866万	+4.45%	7.06	0.94
12/29	2,130	2,152	2,122	2,138	+0.28%	1,168,100	5876億1866万	+4.86%	7.06	0.94
12/26	2,140	2,155	2,121	2,132	-0.14%	795,900	5859億6959万	+5.08%	7.04	0.94
12/25	2,133	2,135	2,118	2,135	+0.66%	627,100	5867億9412万	+5.75%	7.05	0.94
12/24	2,101	2,152	2,094	2,121	+2.22%	1,826,900	5829億4629万	+5.52%	7.01	0.93
12/23	2,062	2,083	2,058	2,075	-0.1%	887,200	5703億342万	+3.8%	6.85	0.91
12/22	2,105	2,110	2,066	2,077	-1.28%	1,122,200	5708億5311万	+4.32%	6.86	0.91
12/19	2,087	2,112	2,074	2,104	+2.04%	1,820,400	5782億7393万	+6.05%	6.95	0.92
12/18	2,073	2,073	2,042	2,062	+0.15%	1,348,600	5667億3043万	+4.56%	6.81	0.9
12/17	2,061	2,073	2,034	2,059	+0.73%	1,188,400	5659億590万	+4.94%	6.8	0.9
12/16	2,099	2,103	2,044	2,044	-1.92%	2,603,500	5617億8322万	+4.77%	6.75	0.9
12/15	2,069	2,088	2,048	2,084	+1.81%	1,267,500	5727億7703万	+7.42%	6.88	0.91
12/12	2,054	2,055	2,037	2,047	+0.54%	1,067,800	5626億776万	+6.28%	6.76	0.9
12/11	2,063	2,076	2,022	2,036	-0.39%	1,545,600	5595億8446万	+6.37%	6.73	0.89
12/10	2,064	2,074	2,030	2,044	+0.64%	1,449,400	5617億8322万	+7.58%	6.75	0.9
12/09	2,024	2,047	2,005	2,031	+1.04%	1,505,500	5582億1024万	+7.8%	6.71	0.89
12/08	2,006	2,020	1,981	2,010	+3.72%	1,486,600	5524億3849万	+7.54%	6.64	0.88
12/05	1,987	1,993	1,938	1,938	-1.52%	1,215,900	5326億4965万	+4.47%	6.4	0.85
12/04	1,970	1,992	1,958	1,968	-0.61%	958,500	5408億9500万	+6.72%	6.5	0.86

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
2022年 3月期	1,171 3/23	876 10/1	3,011,400 12/17	3408億4355万	-	+9.91% 3/23	-10.45% 4/8
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	+10.65% 5/9	-4.85% 5/26
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	+17.56% 5/16	-15.94% 12/13
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	+5.27% 3/27	-11.73% 8/5
最新	2,156 2026/5/7		2,203,300	5925億6587万		+0.51% 2,145

年間値上がり率

2022/12/30 vs 2021/12/30: -4%（0.96倍）
2023/12/29 vs 2022/12/30: 40%（1.4倍）
2024/12/30 vs 2023/12/29: -13%（0.87倍）
2025/12/30 vs 2024/12/30: 75%（1.75倍）
2026/05/07 vs 2025/12/30: 1%（1.01倍）
過去安値 876円（2021/10/01）: 146%（2.46倍）
2,156円（5/7）

インフロニアHD（5076）の株価チャート

株価

5/7

乖離率

2025/12/04～2026/05/07

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