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
09/29	77	77	76	76	0%	81,400	-	-3.8%	-	-
09/28	78	78	76	76	-1.3%	254,800	-	-3.8%	-	-
09/25	77	78	76	77	-1.28%	287,300	-	-3.75%	-	-
09/24	78	78	77	78	+1.3%	152,500	-	-2.5%	-	-
09/18	77	78	77	77	0%	46,600	-	-3.75%	-	-
09/17	78	79	77	77	-2.53%	241,400	-	-3.75%	-	-
09/16	78	79	78	79	+1.28%	288,800	-	-1.25%	-	-
09/15	79	79	78	78	-1.27%	186,600	-	-2.5%	-	-
09/14	79	79	77	79	0%	251,300	-	-1.25%	-	-
09/11	82	85	77	79	-3.66%	1,628,700	-	-1.25%	-	-
09/10	82	82	80	82	+1.23%	135,300	-	+2.5%	-	-
09/09	81	82	80	81	0%	82,400	-	+1.25%	-	-
09/08	81	81	80	81	0%	129,300	-	+1.25%	-	-
09/07	81	81	79	81	+1.25%	483,000	-	+2.53%	-	-
09/04	79	81	79	80	0%	157,800	-	+1.27%	-	-
09/03	81	82	79	80	0%	522,300	-	+1.27%	-	-
09/02	80	81	80	80	-1.23%	303,300	-	+1.27%	-	-
09/01	81	81	80	81	0%	20,900	-	+2.53%	-	-
08/31	80	81	79	81	+1.25%	99,800	-	+2.53%	-	-
08/28	80	81	80	80	0%	145,500	-	+1.27%	-	-
08/27	81	81	79	80	0%	123,100	-	+1.27%	-	-
08/26	80	81	80	80	0%	84,300	-	+1.27%	-	-
08/25	81	81	80	80	0%	13,400	-	+1.27%	-	-
08/24	80	81	80	80	+1.27%	139,500	-	+1.27%	-	-
08/21	80	81	79	79	-2.47%	85,100	-	0%	-	-
08/20	80	81	79	81	+2.53%	152,600	-	+2.53%	-	-
08/19	80	81	79	79	-1.25%	157,800	-	0%	-	-
08/18	82	82	80	80	-2.44%	135,000	-	+1.27%	-	-
08/17	81	82	80	82	+2.5%	179,600	-	+3.8%	-	-
08/14	80	81	79	80	+1.27%	442,900	-	+2.56%	-	-
08/13	78	80	78	79	0%	137,500	-	+1.28%	-	-
08/12	77	79	76	79	+2.6%	301,300	-	+1.28%	-	-
08/10	76	78	76	77	+1.32%	80,300	-	-1.28%	-	-
08/07	77	78	76	76	-1.3%	79,800	-	-2.56%	-	-
08/06	77	78	76	77	0%	99,600	-	-1.28%	-	-
08/05	77	78	77	77	-1.28%	52,400	-	-1.28%	-	-
08/04	76	78	76	78	0%	86,700	-	0%	-	-
08/03	78	78	75	78	0%	186,400	-	0%	-	-
07/31	79	79	77	78	0%	160,000	-	0%	-	-
07/30	78	79	76	78	0%	190,300	-	0%	-	-
07/29	79	80	78	78	0%	214,400	-	+1.3%	-	-
07/28	79	80	78	78	-1.27%	237,000	-	+1.3%	-	-
07/27	79	81	79	79	+1.28%	264,700	-	+2.6%	-	-
07/24	80	81	78	78	-2.5%	183,100	-	+1.3%	-	-
07/23	79	80	79	80	+1.27%	25,800	-	+3.9%	-	-
07/22	79	80	78	79	0%	68,800	-	+2.6%	-	-
07/21	78	81	78	79	0%	293,000	-	+2.6%	-	-
07/17	80	80	78	79	-2.47%	414,200	-	+3.95%	-	-
07/16	80	82	79	81	+1.25%	264,100	-	+6.58%	-	-
07/15	81	81	79	80	0%	124,700	-	+3.9%	-	-
07/14	79	81	79	80	+1.27%	287,200	-	+3.9%	-	-
07/13	78	80	78	79	+1.28%	336,300	-	+1.28%	-	-
07/10	78	79	78	78	+1.3%	155,900	-	0%	-	-
07/09	78	78	76	77	0%	157,400	-	-2.53%	-	-
07/08	77	78	76	77	0%	200,600	-	-2.53%	-	-
07/07	78	79	77	77	0%	289,000	-	-3.75%	-	-
07/06	78	78	76	77	-1.28%	321,900	-	-3.75%	-	-
07/03	77	78	76	78	+1.3%	84,900	-	-3.7%	-	-
07/02	75	78	75	77	+2.67%	153,400	-	-6.1%	-	-
07/01	75	76	75	75	0%	124,100	-	-8.54%	-	-
06/30	75	76	74	75	0%	95,600	-	-9.64%	-	-
06/29	73	76	73	75	0%	251,100	-	-10.71%	-	-
06/26	74	76	73	75	+2.74%	408,500	-	-10.71%	-	-
06/25	74	75	73	73	0%	298,100	-	-14.12%	-	-
06/24	73	74	73	73	-1.35%	233,700	-	-15.12%	-	-
06/23	74	75	73	74	0%	232,500	-	-14.94%	-	-
06/22	73	75	73	74	0%	262,500	-	-14.94%	-	-
06/19	75	76	73	74	-1.33%	382,900	-	-15.91%	-	-
06/18	77	77	74	75	-2.6%	524,800	-	-15.73%	-	-
06/17	75	84	75	77	+4.05%	2,723,900	-	-14.44%	-	-
06/16	77	77	73	74	-3.9%	662,900	-	-17.78%	-	-
06/15	80	80	76	77	-2.53%	1,245,000	-	-15.38%	-	-
06/12	91	95	79	79	-12.22%	3,586,900	-	-14.13%	-	-
06/11	90	91	89	90	0%	259,100	-	-3.23%	-	-
06/10	90	91	89	90	-1.1%	271,200	-	-3.23%	-	-
06/09	91	93	90	91	+1.11%	258,500	-	-2.15%	-	-
06/08	91	92	89	90	-3.23%	271,600	-	-3.23%	-	-
06/05	91	94	91	93	+2.2%	277,100	-	-1.06%	-	-
06/04	93	93	90	91	0%	225,200	-	-3.19%	-	-
06/03	92	92	90	91	-1.09%	166,300	-	-3.19%	-	-
06/02	93	93	90	92	-2.13%	572,200	-	-2.13%	-	-
06/01	94	95	92	94	0%	334,200	-	0%	-	-
05/29	91	96	90	94	+4.44%	1,081,100	-	-1.05%	-	-
05/28	90	90	88	90	0%	257,300	-	-5.26%	-	-
05/27	90	91	89	90	-2.17%	550,300	-	-5.26%	-	-
05/26	91	92	90	92	+1.1%	382,700	-	-3.16%	-	-
05/25	93	93	90	91	-2.15%	755,800	-	-5.21%	-	-
05/22	95	95	93	93	-2.11%	243,200	-	-3.13%	-	-
05/21	93	95	93	95	+3.26%	191,400	-	-1.04%	-	-
05/20	95	98	92	92	-3.16%	681,500	-	-4.17%	-	-
05/19	95	95	93	95	+1.06%	311,600	-	-1.04%	-	-
05/18	93	95	93	94	+1.08%	275,200	-	-2.08%	-	-
05/15	96	96	90	93	-2.11%	893,100	-	-4.12%	-	-
05/14	96	97	95	95	-1.04%	372,900	-	-2.06%	-	-
05/13	97	97	95	96	0%	144,800	-	-1.03%	-	-
05/12	96	97	96	96	+1.05%	207,600	-	-1.03%	-	-
05/11	95	96	95	95	-1.04%	82,300	-	-2.06%	-	-
05/08	96	96	95	96	+1.05%	278,100	-	-1.03%	-	-
05/07	96	97	95	95	-1.04%	246,900	-	-2.06%	-	-
05/01	96	96	95	96	+1.05%	177,500	-	-2.04%	-	-

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
2021年 7月期	298 10,710 10/19	68 2,461 7/30	60,444,000 1,679,000 10/22	322億7244万	75億2869万	79億2939万 7/30
2022年 7月期	83 2,983 9/28	24 860 5/27 849 5/17	19,159,200 532,200 4/21	91億2559万	26億3091万	30億8365万 7/29
2023年 7月期	890 2,671 4/14	27 967 8/10	115,188,300 38,396,100 4/25	980億5347万	29億5824万	185億187万 7/31
2024年 7月期	224 3/1	60 2/16 2/15 他3件	84,921,700 3/1	246億6938万	66億787万	112億3327万 7/31
2025年 7月期	157 6/13	60 8/5	24,896,100 6/13	172億9059万	66億787万	126億6497万 7/31
2026年 7月期	133 9/29 9/26	73 6/29 6/26 他7件	10,432,100 9/12	146億4744万	-	85億9015万 7/31
最新	76 2026/9/29		81,400	83億6997万

アースインフィニティ（7692）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート