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
09/15	795	800	783	783	-1.14%	9,400	-	-4.74%	-	-
09/14	800	808	792	792	-1%	4,700	-	-4.12%	-	-
09/11	806	811	797	800	-0.25%	4,400	-	-3.61%	-	-
09/10	808	809	802	802	-0.99%	2,900	-	-3.72%	-	-
09/09	803	813	803	810	+1.25%	4,400	-	-3.11%	-	-
09/08	802	818	800	800	-0.25%	8,000	-	-4.53%	-	-
09/07	807	816	801	802	-0.12%	7,800	-	-4.41%	-	-
09/04	811	818	803	803	-0.74%	5,000	-	-4.63%	-	-
09/03	814	828	809	809	-0.98%	4,700	-	-4.03%	-	-
09/02	820	824	813	817	-0.61%	5,400	-	-3.08%	-	-
09/01	820	835	819	822	+0.24%	2,700	-	-2.61%	-	-
08/31	820	836	820	820	0%	4,200	-	-2.96%	-	-
08/28	817	832	817	820	+0.61%	2,800	-	-2.96%	-	-
08/27	832	832	815	815	-2.04%	6,200	-	-3.66%	-	-
08/26	835	875	832	832	+0.48%	6,000	-	-1.77%	-	-
08/25	836	847	825	828	+0.24%	5,600	-	-2.13%	-	-
08/24	813	832	813	826	+1.6%	4,600	-	-2.13%	-	-
08/21	813	821	801	813	-0.97%	7,400	-	-3.44%	-	-
08/20	818	878	813	821	+0.37%	13,500	-	-2.38%	-	-
08/19	815	832	780	818	+0.37%	14,900	-	-2.5%	-	-
08/18	831	842	811	815	-1.93%	19,900	-	-2.74%	-	-
08/17	857	880	820	831	-6.31%	30,900	-	-0.72%	-	-
08/14	904	904	845	887	-0.56%	8,500	-	+6.1%	-	-
08/13	903	907	892	892	-0.89%	16,300	-	+7.21%	-	-
08/12	877	900	855	900	+1.93%	15,700	-	+8.83%	-	-
08/10	876	889	860	883	+0.8%	7,500	-	+7.68%	-	-
08/07	873	898	873	876	-0.34%	10,000	-	+7.48%	-	-
08/06	875	895	850	879	+0.46%	11,300	-	+8.52%	-	-
08/05	865	875	850	875	+1.98%	6,100	-	+8.83%	-	-
08/04	835	864	835	858	+3.13%	7,500	-	+7.38%	-	-
08/03	899	899	832	832	-4.48%	13,500	-	+4.79%	-	-
07/31	829	876	820	871	+5.83%	18,900	-	+10.25%	-	-
07/30	821	830	821	823	+0.24%	2,600	-	+4.97%	-	-
07/29	837	837	816	821	-1.91%	3,900	-	+5.39%	-	-
07/28	841	845	830	837	-0.71%	5,700	-	+8.14%	-	-
07/27	837	845	825	843	+0.72%	7,100	-	+9.62%	-	-
07/24	837	837	810	837	0%	9,200	-	+9.7%	-	-
07/23	828	848	828	837	+1.09%	12,200	-	+10.42%	-	-
07/22	815	837	800	828	+2.1%	21,100	-	+9.96%	-	-
07/21	795	819	795	811	+2.01%	12,100	-	+8.57%	-	-
07/17	763	800	761	795	+3.92%	21,900	-	+7%	-	-
07/16	782	782	761	765	-2.17%	7,300	-	+3.52%	-	-
07/15	793	796	775	782	0%	5,100	-	+6.11%	-	-
07/14	791	801	780	782	-1.26%	5,300	-	+6.68%	-	-
07/13	785	819	761	792	-0.13%	24,800	-	+8.49%	-	-
07/10	799	823	787	793	-0.88%	16,700	-	+9.23%	-	-
07/09	788	800	769	800	+2.04%	19,500	-	+10.65%	-	-
07/08	762	784	755	784	+2.89%	27,500	-	+8.89%	-	-
07/07	751	768	747	762	+2.14%	10,000	-	+6.28%	-	-
07/06	748	749	741	746	+0.13%	4,500	-	+4.34%	-	-
07/03	744	752	743	745	+0.13%	2,800	-	+4.34%	-	-
07/02	750	750	740	744	-0.53%	4,500	-	+4.35%	-	-
07/01	750	750	740	748	-0.13%	4,700	-	+5.06%	-	-
06/30	735	750	734	749	+2.18%	7,500	-	+5.49%	-	-
06/29	720	733	720	733	+2.81%	4,800	-	+3.39%	-	-
06/26	715	726	710	713	-0.7%	4,400	-	+0.71%	-	-
06/25	712	720	708	718	+1.7%	5,000	-	+1.41%	-	-
06/24	708	720	702	706	+0.28%	9,300	-	-0.42%	-	-
06/23	703	710	703	704	+0.43%	5,800	-	-0.71%	-	-
06/22	702	710	701	701	0%	6,200	-	-1.41%	-	-
06/19	712	712	701	701	-0.99%	7,700	-	-1.68%	-	-
06/18	707	718	707	708	-0.56%	9,400	-	-0.84%	-	-
06/17	698	715	693	712	+2.89%	20,300	-	-0.28%	-	-
06/16	701	702	691	692	-1.28%	13,000	-	-3.22%	-	-
06/15	706	707	700	701	+0.14%	7,500	-	-2.23%	-	-
06/12	706	715	700	700	-0.14%	5,900	-	-2.51%	-	-
06/11	697	710	697	701	0%	12,700	-	-2.5%	-	-
06/10	702	714	695	701	+0.86%	11,400	-	-2.5%	-	-
06/09	706	711	691	695	-1%	14,000	-	-3.47%	-	-
06/08	710	719	702	702	-0.99%	20,500	-	-2.64%	-	-
06/05	717	723	701	709	-1.39%	17,100	-	-1.8%	-	-
06/04	719	719	700	719	0%	8,000	-	-0.42%	-	-
06/03	704	719	700	719	+1.99%	5,500	-	-0.42%	-	-
06/02	714	714	687	705	-1.54%	36,300	-	-2.35%	-	-
06/01	720	720	713	716	-0.14%	5,600	-	-0.97%	-	-
05/29	729	729	717	717	-0.14%	4,800	-	-0.97%	-	-
05/28	719	729	712	718	+1.13%	15,700	-	-0.97%	-	-
05/27	715	720	709	710	-0.42%	11,800	-	-2.2%	-	-
05/26	718	730	713	713	-0.97%	10,100	-	-1.93%	-	-
05/25	729	729	715	720	-0.14%	5,800	-	-1.1%	-	-
05/22	729	730	718	721	-0.28%	11,100	-	-1.23%	-	-
05/21	726	738	720	723	-0.69%	14,100	-	-1.09%	-	-
05/20	743	750	728	728	-2.41%	6,800	-	-0.55%	-	-
05/19	741	770	740	746	+0.67%	19,200	-	+1.77%	-	-
05/18	735	763	733	741	+1.09%	26,200	-	+1.09%	-	-
05/15	718	745	717	733	+2.81%	16,600	-	-0.14%	-	-
05/14	722	728	713	713	-2.46%	8,200	-	-2.99%	-	-
05/13	731	738	728	731	-0.68%	4,400	-	-0.68%	-	-
05/12	742	742	722	736	-0.27%	9,600	-	0%	-	-
05/11	710	738	710	738	+3.94%	12,600	-	+0.14%	-	-
05/08	717	722	707	710	-1.39%	15,000	-	-3.66%	-	-
05/07	719	728	714	720	+0.42%	13,800	-	-2.44%	-	-
05/01	724	724	716	717	-0.97%	7,000	-	-3.11%	-	-
04/30	719	733	714	724	+0.7%	12,900	-	-2.43%	-	-
04/28	707	730	707	719	+1.27%	11,900	-	-3.36%	-	-
04/27	721	729	710	710	-0.7%	15,200	-	-4.7%	-	-
04/24	725	727	715	715	-0.69%	12,600	-	-4.28%	-	-
04/23	737	737	710	720	-2.31%	20,000	-	-4%	-	-
04/22	737	744	729	737	-0.54%	20,200	-	-2.12%	-	-
04/21	748	748	741	741	-0.27%	8,400	-	-1.85%	-	-

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
2017年 3月期	1,433 5,730 3/22	1,070 4,280 3/28	3,902,400 975,600 3/24	58.49	43.69	14.78	11.04	70億2154万	52億4471万	13.93倍 3/31
2018年 3月期	3,470 1/16 1/11	966 3,865 4/14	4,864,000 1,216,000 4/3	93.68	26.09	25.91	7.21	174億1107万	48億4825万	22.47倍 3/30
2019年 3月期	3,030 4/2	510 12/26	686,500 3/6	250	42.08	20.09	3.38	152億332万	27億6081万	6.19倍 3/29
2020年 3月期	1,029 8/22	312 3/17	213,900 8/15	44.82	13.59	6.43	1.95	55億7035万	16億9346万	2.4倍 3/31
2021年 3月期	743 9/25	355 4/6	480,500 9/23	26.46	12.64	3.91	1.87	40億3283万	19億2685万	2.94倍 3/31
2022年 3月期	614 5/28	361 2/24	129,200 5/28	17.71	10.41	2.65	1.56	33億3265万	19億5942万	1.67倍 3/31
2023年 3月期	463 8/8	335 12/28	94,500 4/8	73.84	53.43	1.94	1.4	25億1305万	18億1830万	1.51倍 3/31
2024年 3月期	598 6/26	350 5/15	2,036,100 6/26	24.32	14.23	2.28	1.34	32億4580万	18億9971万	1.78倍 3/29
2025年 3月期	640 2/18	335 8/6	339,600 2/17	13.38	7.01	2.11	1.1	34億7377万	18億1830万	1.9倍 3/31
2026年 3月期	834 3/16	514 4/7	119,900 4/1	13.81	8.51	2.49	1.54	45億2676万	27億8987万	2.24倍 3/31
最新	783 2026/9/15		9,400	-		-		42億4994万		-

インターネットインフィニティー（6545）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート