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
08/14	2,744	2,839	2,738	2,838	+3.43%	1,955,700	7800億1017万	+3.99%	8.4	1.09
08/13	2,724	2,780	2,711	2,744	+2.01%	1,942,200	7541億7474万	+0.48%	8.12	1.05
08/12	2,658	2,693	2,622	2,690	+2.16%	1,649,300	7393億3311万	-1.54%	7.96	1.03
08/10	2,664	2,721	2,633	2,633	+0.73%	2,446,300	7236億6694万	-3.73%	7.79	1.01
08/07	2,550	2,780	2,535	2,614	+2.55%	5,204,000	7184億4489万	-4.49%	7.74	1
08/06	2,525	2,561	2,510	2,549	+0.04%	1,417,700	7005億7996万	-6.97%	7.54	0.98
08/05	2,526	2,550	2,517	2,548	+0.59%	1,552,600	7003億512万	-7.11%	7.54	0.98
08/04	2,550	2,580	2,525	2,533	-1.48%	1,254,600	6961億8244万	-7.82%	7.5	0.97
08/03	2,594	2,602	2,496	2,571	-1%	1,777,300	7066億2655万	-6.68%	7.61	0.99
07/31	2,610	2,633	2,542	2,597	+0.54%	2,474,100	7137億7252万	-5.91%	7.69	1
07/30	2,603	2,637	2,569	2,583	-1.97%	1,712,900	7099億2469万	-6.55%	7.64	0.99
07/29	2,713	2,718	2,606	2,635	-2.88%	1,665,000	7242億1663万	-4.8%	7.8	1.01
07/28	2,796	2,808	2,687	2,713	-4.2%	1,883,000	7456億5455万	-2.06%	8.03	1.04
07/27	2,822	2,843	2,776	2,832	+1.47%	739,300	7783億6110万	+2.13%	8.38	1.09
07/24	2,820	2,830	2,777	2,791	-1.48%	1,351,000	7670億9246万	+0.79%	8.26	1.07
07/23	2,836	2,837	2,809	2,833	-0.11%	1,238,600	7786億3595万	+2.35%	8.38	1.09
07/22	2,840	2,861	2,818	2,836	-0.28%	1,061,100	7794億6048万	+2.64%	8.39	1.09
07/21	2,792	2,850	2,772	2,844	+2.67%	1,215,100	7816億5924万	+3.19%	8.42	1.09
07/17	2,801	2,812	2,724	2,770	-1.56%	2,658,100	7613億2071万	+0.69%	8.2	1.06
07/16	2,860	2,876	2,806	2,814	-3.5%	1,297,800	7734億1389万	+2.59%	8.33	1.08
07/15	2,826	2,924	2,819	2,916	+4.59%	2,060,800	8014億4808万	+6.66%	8.63	1.12
07/14	2,800	2,806	2,740	2,788	-0.57%	1,716,200	7662億6792万	+2.42%	8.25	1.07
07/13	2,858	2,892	2,804	2,804	-1.44%	1,407,300	7706億6544万	+3.35%	8.3	1.08
07/10	2,883	2,963	2,828	2,845	-2.17%	2,266,200	7819億3409万	+5.25%	8.42	1.09
07/09	2,885	2,940	2,862	2,908	+1.18%	2,205,800	7992億4932万	+8.06%	8.61	1.12
07/08	2,790	2,905	2,751	2,874	+3.75%	2,202,900	7899億459万	+7.48%	8.5	1.1
07/07	2,812	2,856	2,749	2,770	-0.25%	1,695,800	7613億2071万	+4.29%	8.2	1.06
07/06	2,717	2,777	2,701	2,777	+3.46%	1,254,900	7632億4463万	+5.11%	8.22	1.07
07/03	2,690	2,698	2,649	2,684	+0.22%	1,140,800	7376億8404万	+2.17%	7.94	1.03
07/02	2,635	2,705	2,627	2,678	+1.67%	1,412,600	7360億3497万	+2.29%	7.92	1.03
07/01	2,677	2,700	2,634	2,634	-1.61%	1,445,600	7239億4179万	+1.04%	7.79	1.01
06/30	2,705	2,731	2,669	2,677	-0.45%	1,213,400	7357億6012万	+3.08%	7.92	1.03
06/29	2,711	2,733	2,666	2,689	-0.81%	1,331,400	7390億5826万	+4.02%	7.96	1.03
06/26	2,716	2,742	2,681	2,711	+0.26%	917,800	7451億486万	+5.4%	8.02	1.04
06/25	2,718	2,723	2,648	2,704	+1.31%	1,220,900	7431億8094万	+5.75%	8	1.04
06/24	2,662	2,692	2,651	2,669	-0.48%	1,960,100	7335億6136万	+4.91%	7.9	1.02
06/23	2,801	2,822	2,671	2,682	-3.97%	1,874,800	7371億3435万	+5.97%	7.94	1.03
06/22	2,728	2,798	2,702	2,793	+2.12%	1,513,500	7676億4215万	+10.75%	8.27	1.07
06/19	2,758	2,790	2,723	2,735	-1.23%	1,798,700	7517億114万	+8.88%	8.09	1.05
06/18	2,710	2,788	2,699	2,769	+2.18%	1,690,300	7610億4587万	+10.67%	8.19	1.06
06/17	2,675	2,737	2,668	2,710	+1.92%	1,706,900	7448億3001万	+9.05%	8.02	1.04
06/16	2,728	2,737	2,648	2,659	-2.1%	1,674,000	7308億1291万	+7.56%	7.87	1.02
06/15	2,633	2,729	2,614	2,716	+5.8%	2,197,200	7464億7908万	+10.36%	8.04	1.04
06/12	2,631	2,662	2,559	2,567	-1.27%	1,933,800	7055億2717万	+4.95%	7.6	0.98
06/11	2,516	2,600	2,516	2,600	-0.19%	2,000,900	7145億9706万	+6.82%	7.69	1
06/10	2,563	2,632	2,560	2,605	+1.17%	1,659,200	7159億7128万	+7.78%	7.71	1
06/09	2,604	2,635	2,558	2,575	+1.38%	2,728,300	7077億2593万	+7.43%	7.62	0.99
06/08	2,530	2,556	2,508	2,540	-0.24%	2,230,100	6981億636万	+6.72%	7.52	0.97
06/05	2,530	2,570	2,501	2,546	+2.66%	2,675,200	6997億5543万	+7.7%	7.53	0.98
06/04	2,429	2,507	2,397	2,480	+2.56%	1,959,300	6816億1565万	+5.76%	7.34	0.95
06/03	2,404	2,445	2,387	2,418	-0.12%	1,646,300	6645億7526万	+3.82%	7.16	0.93
06/02	2,421	2,430	2,370	2,421	0%	1,724,400	6653億9980万	+4.53%	7.16	0.93
06/01	2,433	2,441	2,405	2,421	-1.26%	1,550,600	6653億9980万	+5.17%	7.16	0.93
05/29	2,452	2,485	2,434	2,452	+2.08%	2,398,400	6739億1999万	+7.12%	7.26	0.94
05/28	2,402	2,431	2,373	2,402	+0.92%	1,383,600	6601億7774万	+5.58%	7.11	0.92
05/27	2,393	2,402	2,344	2,380	-0.42%	1,225,500	6541億3115万	+5.22%	7.04	0.91
05/26	2,351	2,399	2,342	2,390	+1.62%	1,172,900	6568億7960万	+6.22%	7.07	0.92
05/25	2,358	2,408	2,350	2,352	+0.47%	1,546,500	6464億3549万	+5.05%	6.96	0.9
05/22	2,379	2,394	2,334	2,341	-1.35%	1,326,800	6434億1220万	+5.07%	6.93	0.9
05/21	2,365	2,394	2,325	2,373	+1.45%	1,705,300	6522億724万	+6.99%	7.02	0.91
05/20	2,474	2,500	2,329	2,339	-5.34%	2,663,700	6428億6251万	+5.89%	6.92	0.9
05/19	2,545	2,570	2,471	2,471	-2.64%	2,196,900	6791億4205万	+12.22%	7.31	0.95
05/18	2,500	2,572	2,431	2,538	+2.05%	5,149,300	6975億5667万	+15.57%	7.51	0.97
05/15	2,388	2,487	2,354	2,487	+6.37%	5,006,900	6835億3957万	+13.93%	7.36	0.95
05/14	2,399	2,404	2,312	2,338	-2.34%	3,197,200	6425億8766万	+7.64%	6.92	0.9
05/13	2,410	2,433	2,267	2,394	+0.21%	6,848,700	6579億7898万	+10.42%	7.08	0.92
05/12	2,354	2,422	2,309	2,389	+2.31%	3,553,200	6566億476万	+10.55%	7.07	0.92
05/11	2,295	2,370	2,280	2,335	+2.77%	3,557,200	6417億6313万	+8.3%	6.91	0.9
05/08	2,165	2,277	2,137	2,272	+5.38%	6,392,100	6244億4789万	+5.72%	6.72	0.87
05/07	2,143	2,166	2,126	2,156	+1.51%	2,203,300	5925億6587万	+0.51%	6.38	0.83
05/01	2,141	2,146	2,103	2,124	-0.38%	1,929,900	5837億7083万	-1.21%	6.29	0.81
04/30	2,126	2,147	2,098	2,132	-0.74%	2,184,800	5859億6959万	-1.16%	6.31	0.82
04/28	2,089	2,150	2,075	2,148	+3.77%	2,252,500	5903億6711万	-0.79%	6.36	0.82
04/27	2,060	2,092	2,032	2,070	-0.24%	1,269,400	5689億2919万	-4.65%	6.13	0.79
04/24	2,106	2,112	2,060	2,075	-1.24%	1,279,800	5703億342万	-4.69%	6.14	0.8
04/23	2,073	2,104	2,054	2,101	+1.3%	1,545,200	5774億4939万	-3.93%	6.22	0.81
04/22	2,100	2,104	2,070	2,074	-1.05%	1,136,300	5700億2857万	-5.68%	6.14	0.8
04/21	2,092	2,107	2,089	2,096	-0.38%	1,256,500	5760億7517万	-5.12%	6.2	0.8
04/20	2,085	2,112	2,079	2,104	+1.79%	1,283,500	5782億7393万	-5.1%	6.23	0.81
04/17	2,058	2,077	2,037	2,067	-1.34%	1,975,800	5681億466万	-7.06%	6.12	0.79
04/16	2,089	2,102	2,081	2,095	-0.24%	1,442,400	5758億32万	-6.22%	6.2	0.8
04/15	2,090	2,115	2,088	2,100	+0.72%	3,013,100	5771億7455万	-6.5%	6.21	0.81
04/14	2,138	2,138	2,081	2,085	-0.62%	3,736,400	5730億5187万	-7.58%	6.17	0.8
04/13	2,113	2,133	2,095	2,098	-2.05%	1,872,900	5766億2486万	-7.41%	6.21	0.8
04/10	2,176	2,178	2,129	2,142	-1.34%	1,850,000	5887億1804万	-6.01%	6.34	0.82
04/09	2,221	2,229	2,166	2,171	-5.77%	2,418,800	5966億8854万	-5.24%	6.42	0.83
04/08	2,300	2,312	2,266	2,304	+4.16%	1,743,100	6332億4293万	+0.17%	6.82	0.88
04/07	2,215	2,224	2,198	2,212	+0.27%	746,700	6079億5719万	-4.12%	6.55	0.85
04/06	2,248	2,252	2,206	2,206	-2.17%	800,500	6063億812万	-4.91%	6.53	0.85
04/03	2,250	2,274	2,244	2,255	+1.62%	764,900	6197億7552万	-3.51%	6.67	0.86
04/02	2,282	2,294	2,210	2,219	-1.51%	1,590,500	6098億8110万	-5.53%	6.57	0.85
04/01	2,238	2,253	2,201	2,253	+4.4%	1,395,500	6192億2583万	-4.61%	6.67	0.86
03/31	2,170	2,186	2,127	2,158	-0.96%	1,605,900	5931億1556万	-9.18%	7.12	0.89
03/30	2,101	2,186	2,083	2,179	-4.56%	2,033,500	5988億8730万	-8.9%	7.19	0.9
03/27	2,276	2,295	2,252	2,283	-0.61%	1,796,400	6274億7118万	-5.31%	7.53	0.94
03/26	2,322	2,326	2,278	2,297	-1.08%	1,279,400	6313億1902万	-5.32%	7.58	0.95
03/25	2,345	2,345	2,312	2,322	+1.09%	1,390,600	6381億9014万	-4.8%	7.66	0.96
03/24	2,314	2,314	2,266	2,297	+2.68%	1,481,700	6313億1902万	-6.21%	7.58	0.95
03/23	2,270	2,300	2,208	2,237	-3.2%	2,000,100	6148億2831万	-9.03%	7.38	0.93
03/19	2,365	2,370	2,311	2,311	-3.99%	1,268,100	6351億6685万	-6.59%	7.63	0.96

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2022年 3月期	1,171 3/23	876 10/1	3,011,400 12/17	12.36	9.25	0.83	0.62	3408億4355万	-	0.74倍 3/31
2023年 3月期	1,121 3/9	892 6/17	4,715,900 10/28	8.68	6.9	0.76	0.61	3081億127万	2451億6176万	0.69倍 3/31
2024年 3月期	1,654 3/21	1,005 4/10	4,955,400 3/22	12.67	7.7	1.02	0.62	4545億9366万	2762億1924万	0.89倍 3/29
2025年 3月期	1,489 4/1	1,105 8/5	3,228,500 10/30	11.35	8.42	0.71	0.53	4092億4424万	3037億375万	0.58倍 3/31
2026年 3月期	2,785 2/10	1,089 4/7	11,472,200 2/10	9.11	3.56	1.15	0.45	7654億4339万	2993億623万	0.89倍 3/31
最新	2,838 2026/8/14		1,955,700	8.4 予想		1.09 実績		7800億1017万		-

インフロニアHD（5076）のPBR（株価純資産倍率）の推移

2026/03/19～2026/08/14

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート