アースインフィニティ（7692）の株価チャート
株価
3/27
- 前日 (3/26)
- 98
- 始値
- 98
- 高値
- 101
- 安値
- 98
- 終値 +3.06%
- 101
- 出来高 +3.35%
- 623,100
乖離率
- 株価（5日）
移動平均値 - +3.06%
98 - 株価（25日）
移動平均値 - -0.98%
102 - 出来高（5日）
移動平均値 - -19.92%
778,120
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 98 | 101 | 98 | 101 | +3.06% | 623,100 | 111億2325万 | -0.98% | 20.26 | 7.68 |
| 03/26 | 100 | 101 | 98 | 98 | -1.01% | 602,900 | 107億9285万 | -3.92% | 19.66 | 7.45 |
| 03/25 | 98 | 101 | 98 | 99 | +2.06% | 486,300 | 109億298万 | -2.94% | 19.86 | 7.52 |
| 03/24 | 98 | 99 | 97 | 97 | +2.11% | 517,900 | 106億8272万 | -4.9% | 19.46 | 7.37 |
| 03/23 | 100 | 100 | 95 | 95 | -5% | 1,660,400 | 104億6246万 | -6.86% | 19.06 | 7.22 |
| 03/19 | 103 | 104 | 100 | 100 | -3.85% | 771,900 | 110億1312万 | -2.91% | 20.06 | 7.6 |
| 03/18 | 103 | 106 | 103 | 104 | +0.97% | 884,400 | 114億5364万 | +0.97% | 20.86 | 7.9 |
| 03/17 | 101 | 104 | 100 | 103 | +4.04% | 1,133,200 | 113億4351万 | 0% | 20.66 | 7.83 |
| 03/16 | 101 | 101 | 99 | 99 | -1% | 679,100 | 109億298万 | -2.94% | 19.86 | 7.52 |
| 03/13 | 106 | 109 | 100 | 100 | -5.66% | 5,250,400 | 110億1312万 | -1.96% | 20.06 | 7.6 |
| 03/12 | 104 | 106 | 104 | 106 | +0.95% | 505,500 | 116億7390万 | +3.92% | 21.26 | 8.06 |
| 03/11 | 105 | 106 | 104 | 105 | 0% | 754,800 | 115億6377万 | +2.94% | 21.06 | 7.98 |
| 03/10 | 103 | 105 | 102 | 105 | +2.94% | 464,800 | 115億6377万 | +2.94% | 21.06 | 7.98 |
| 03/09 | 102 | 102 | 99 | 102 | -2.86% | 928,700 | 112億3338万 | 0% | 20.46 | 7.75 |
| 03/06 | 103 | 105 | 103 | 105 | +1.94% | 484,800 | 115億6377万 | +2.94% | 21.06 | 7.98 |
| 03/05 | 102 | 105 | 101 | 103 | +4.04% | 743,400 | 113億4351万 | +0.98% | 20.66 | 7.83 |
| 03/04 | 100 | 102 | 97 | 99 | -3.88% | 1,378,400 | 109億298万 | -2.94% | 19.86 | 7.52 |
| 03/03 | 105 | 105 | 103 | 103 | -1.9% | 462,200 | 113億4351万 | +0.98% | 20.66 | 7.83 |
| 03/02 | 105 | 105 | 103 | 105 | 0% | 581,700 | 115億6377万 | +2.94% | 21.06 | 7.98 |
| 02/27 | 103 | 105 | 103 | 105 | +1.94% | 257,500 | 115億6377万 | +2.94% | 21.06 | 7.98 |
| 02/26 | 103 | 104 | 103 | 103 | 0% | 324,800 | 113億4351万 | +0.98% | 20.66 | 7.83 |
| 02/25 | 102 | 103 | 102 | 103 | +1.98% | 156,800 | 113億4351万 | +0.98% | 20.66 | 7.83 |
| 02/24 | 102 | 103 | 101 | 101 | -0.98% | 306,300 | 111億2325万 | -0.98% | 20.26 | 7.68 |
| 02/20 | 103 | 104 | 101 | 102 | -1.92% | 432,300 | 112億3338万 | 0% | 20.46 | 7.75 |
| 02/19 | 104 | 104 | 103 | 104 | +0.97% | 187,500 | 114億5364万 | +1.96% | 20.86 | 7.9 |
| 02/18 | 102 | 104 | 101 | 103 | +0.98% | 458,900 | 113億4351万 | +0.98% | 20.66 | 7.83 |
| 02/17 | 102 | 102 | 100 | 102 | 0% | 235,500 | 112億3338万 | 0% | 20.46 | 7.75 |
| 02/16 | 100 | 102 | 100 | 102 | +3.03% | 271,900 | 112億3338万 | -0.97% | 20.46 | 7.75 |
| 02/13 | 102 | 103 | 99 | 99 | -2.94% | 591,900 | 109億298万 | -3.88% | 19.86 | 7.52 |
| 02/12 | 101 | 104 | 101 | 102 | 0% | 312,500 | 112億3338万 | -0.97% | 20.46 | 7.75 |
| 02/10 | 100 | 102 | 100 | 102 | +2% | 258,100 | 112億3338万 | -0.97% | 20.46 | 7.75 |
| 02/09 | 100 | 101 | 99 | 100 | 0% | 421,600 | 110億1312万 | -3.85% | 20.06 | 7.6 |
| 02/06 | 100 | 101 | 98 | 100 | 0% | 535,200 | 110億1312万 | -3.85% | 20.06 | 7.6 |
| 02/05 | 100 | 101 | 100 | 100 | -0.99% | 158,600 | 110億1312万 | -3.85% | 20.06 | 7.6 |
| 02/04 | 101 | 102 | 100 | 101 | 0% | 296,600 | 111億2325万 | -2.88% | 20.26 | 7.68 |
| 02/03 | 100 | 101 | 99 | 101 | +1% | 285,000 | 111億2325万 | -2.88% | 20.26 | 7.68 |
| 02/02 | 102 | 102 | 99 | 100 | -1.96% | 241,100 | 110億1312万 | -3.85% | 20.06 | 7.6 |
| 01/30 | 99 | 102 | 99 | 102 | +2% | 212,200 | 112億3338万 | -1.92% | 20.46 | 7.75 |
| 01/29 | 101 | 101 | 96 | 100 | -0.99% | 592,100 | 110億1312万 | -3.85% | 20.06 | 7.6 |
| 01/28 | 102 | 102 | 100 | 101 | -0.98% | 451,100 | 111億2325万 | -2.88% | 20.26 | 7.68 |
| 01/27 | 102 | 103 | 101 | 102 | -1.92% | 367,600 | 112億3338万 | -1.92% | 20.46 | 7.75 |
| 01/26 | 105 | 105 | 102 | 104 | -0.95% | 747,400 | 114億5364万 | 0% | 20.86 | 7.9 |
| 01/23 | 103 | 105 | 103 | 105 | +0.96% | 380,300 | 115億6377万 | +1.94% | 21.06 | 7.98 |
| 01/22 | 104 | 104 | 103 | 104 | 0% | 296,200 | 114億5364万 | +0.97% | 20.86 | 7.9 |
| 01/21 | 105 | 105 | 102 | 104 | -0.95% | 634,100 | 114億5364万 | +0.97% | 20.86 | 7.9 |
| 01/20 | 106 | 106 | 104 | 105 | -0.94% | 231,200 | 115億6377万 | +1.94% | 21.06 | 7.98 |
| 01/19 | 104 | 107 | 103 | 106 | +0.95% | 401,300 | 116億7390万 | +2.91% | 21.26 | 8.06 |
| 01/16 | 106 | 106 | 104 | 105 | -0.94% | 217,700 | 115億6377万 | +2.94% | 21.06 | 7.98 |
| 01/15 | 103 | 107 | 103 | 106 | +2.91% | 683,100 | 116億7390万 | +3.92% | 21.26 | 8.06 |
| 01/14 | 104 | 105 | 102 | 103 | -0.96% | 444,800 | 113億4351万 | +0.98% | 20.66 | 7.83 |
| 01/13 | 106 | 106 | 103 | 104 | -1.89% | 621,200 | 114億5364万 | +1.96% | 20.86 | 7.9 |
| 01/09 | 106 | 107 | 105 | 106 | 0% | 426,300 | 116億7390万 | +4.95% | 21.26 | 8.06 |
| 01/08 | 109 | 109 | 105 | 106 | -2.75% | 764,700 | 116億7390万 | +4.95% | 21.26 | 8.06 |
| 01/07 | 108 | 109 | 106 | 109 | +0.93% | 593,200 | 120億430万 | +7.92% | 21.87 | 8.28 |
| 01/06 | 107 | 109 | 107 | 108 | +1.89% | 606,900 | 118億9416万 | +6.93% | 21.66 | 8.21 |
| 01/05 | 105 | 106 | 104 | 106 | +1.92% | 627,300 | 116億7390万 | +6% | 21.26 | 8.06 |
| 2025 | ||||||||||
| 12/30 | 104 | 105 | 103 | 104 | -0.95% | 210,400 | 114億5364万 | +4% | 20.86 | 7.9 |
| 12/29 | 104 | 106 | 102 | 105 | +1.94% | 509,300 | 115億6377万 | +5% | 21.06 | 7.98 |
| 12/26 | 103 | 105 | 102 | 103 | -0.96% | 484,000 | 113億4351万 | +3% | 20.66 | 7.83 |
| 12/25 | 102 | 104 | 101 | 104 | +1.96% | 430,700 | 114億5364万 | +5.05% | 20.86 | 7.9 |
| 12/24 | 102 | 103 | 101 | 102 | 0% | 841,800 | 112億3338万 | +3.03% | 20.46 | 7.75 |
| 12/23 | 98 | 102 | 98 | 102 | +4.08% | 1,209,100 | 112億3338万 | +3.03% | 20.46 | 7.75 |
| 12/22 | 100 | 100 | 98 | 98 | -1.01% | 533,800 | 107億9285万 | -1.01% | 19.66 | 7.45 |
| 12/19 | 98 | 100 | 97 | 99 | +2.06% | 555,300 | 109億298万 | 0% | 19.86 | 7.52 |
| 12/18 | 97 | 98 | 96 | 97 | 0% | 300,300 | 106億8272万 | -3% | 19.46 | 7.37 |
| 12/17 | 98 | 99 | 96 | 97 | -2.02% | 515,100 | 106億8272万 | -3% | 19.46 | 7.37 |
| 12/16 | 101 | 101 | 97 | 99 | -1.98% | 700,000 | 109億298万 | -1% | 19.86 | 7.52 |
| 12/15 | 96 | 101 | 94 | 101 | +5.21% | 1,318,100 | 111億2325万 | +1% | 20.26 | 7.68 |
| 12/12 | 101 | 104 | 94 | 96 | -4% | 3,857,500 | 105億7259万 | -4% | 19.26 | 7.3 |
| 12/11 | 100 | 101 | 99 | 100 | 0% | 718,100 | 110億1312万 | -0.99% | 20.06 | 7.6 |
| 12/10 | 98 | 100 | 97 | 100 | +3.09% | 294,000 | 110億1312万 | -0.99% | 20.06 | 7.6 |
| 12/09 | 98 | 99 | 97 | 97 | -1.02% | 431,400 | 106億8272万 | -3.96% | 19.46 | 7.37 |
| 12/08 | 99 | 99 | 97 | 98 | -1.01% | 633,500 | 107億9285万 | -2.97% | 19.66 | 7.45 |
| 12/05 | 99 | 100 | 98 | 99 | -1% | 411,400 | 109億298万 | -1.98% | 19.86 | 7.52 |
| 12/04 | 99 | 100 | 98 | 100 | +1.01% | 169,800 | 110億1312万 | -0.99% | 20.06 | 7.6 |
| 12/03 | 99 | 100 | 98 | 99 | +1.02% | 360,900 | 109億298万 | -1.98% | 19.86 | 7.52 |
| 12/02 | 100 | 100 | 98 | 98 | -2% | 591,000 | 107億9285万 | -3.92% | 19.66 | 7.45 |
| 12/01 | 103 | 103 | 99 | 100 | -2.91% | 804,200 | 110億1312万 | -1.96% | 20.06 | 7.6 |
| 11/28 | 102 | 105 | 101 | 103 | +1.98% | 891,300 | 113億4351万 | +0.98% | 20.66 | 7.83 |
| 11/27 | 100 | 102 | 99 | 101 | 0% | 882,300 | 111億2325万 | -1.94% | 20.26 | 7.68 |
| 11/26 | 98 | 101 | 98 | 101 | +2.02% | 423,600 | 111億2325万 | -1.94% | 20.26 | 7.68 |
| 11/25 | 98 | 101 | 97 | 99 | +1.02% | 974,200 | 109億298万 | -4.81% | 19.86 | 7.52 |
| 11/21 | 98 | 99 | 97 | 98 | -1.01% | 449,500 | 107億9285万 | -5.77% | 19.66 | 7.45 |
| 11/20 | 100 | 100 | 97 | 99 | 0% | 675,700 | 109億298万 | -5.71% | 19.86 | 7.52 |
| 11/19 | 101 | 101 | 99 | 99 | -1% | 417,600 | 109億298万 | -5.71% | 19.86 | 7.52 |
| 11/18 | 101 | 102 | 100 | 100 | -1.96% | 591,600 | 110億1312万 | -4.76% | 20.06 | 7.6 |
| 11/17 | 103 | 103 | 101 | 102 | -0.97% | 493,500 | 112億3338万 | -3.77% | 20.46 | 7.75 |
| 11/14 | 103 | 104 | 102 | 103 | -0.96% | 588,300 | 113億4351万 | -2.83% | 20.66 | 7.83 |
| 11/13 | 105 | 105 | 103 | 104 | -0.95% | 261,400 | 114億5364万 | -1.89% | 20.86 | 7.9 |
| 11/12 | 103 | 106 | 103 | 105 | +0.96% | 321,400 | 115億6377万 | -0.94% | 21.06 | 7.98 |
| 11/11 | 105 | 105 | 102 | 104 | -0.95% | 368,500 | 114億5364万 | -1.89% | 20.86 | 7.9 |
| 11/10 | 102 | 105 | 102 | 105 | +2.94% | 436,400 | 115億6377万 | -0.94% | 21.06 | 7.98 |
| 11/07 | 102 | 102 | 100 | 102 | 0% | 306,400 | 112億3338万 | -3.77% | 20.46 | 7.75 |
| 11/06 | 102 | 103 | 101 | 102 | -0.97% | 279,200 | 112億3338万 | -3.77% | 20.46 | 7.75 |
| 11/05 | 102 | 103 | 99 | 103 | +0.98% | 1,121,500 | 113億4351万 | -3.74% | 20.66 | 7.83 |
| 11/04 | 101 | 102 | 100 | 102 | 0% | 302,700 | 112億3338万 | -5.56% | 20.46 | 7.75 |
| 10/31 | 102 | 104 | 100 | 102 | 0% | 1,101,500 | 112億3338万 | -6.42% | 20.46 | 9.81 |
| 10/30 | 99 | 102 | 99 | 102 | +2% | 502,700 | 112億3338万 | -7.27% | 20.46 | 9.81 |
| 10/29 | 104 | 104 | 100 | 100 | -3.85% | 1,112,100 | 110億1312万 | -9.91% | 20.06 | 9.62 |
| 10/28 | 105 | 105 | 103 | 104 | -0.95% | 533,600 | 114億5364万 | -6.31% | 20.86 | 10.01 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +14.69% 1/25 | -21.44% 12/22 |
| 2022年 7月期 | 83 2,983 9/28 | 24 867 5/30 860 5/27 他2件 | 19,159,200 532,200 4/21 | 91億2559万 | 26億5232万 | +50.55% 4/20 | -25.82% 12/22 |
| 2023年 7月期 | 890 2,671 4/14 | 27 986 8/24 981 8/12 他2件 | 115,188,300 38,396,100 4/25 | 980億5347万 | 30億1637万 | +174.88% 10/3 | -66.58% 5/1 |
| 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 | +118.5% 2/29 | -44.38% 8/5 |
| 2025年 7月期 | 157 6/13 | 60 8/5 | 24,896,100 6/13 | 172億9059万 | 66億787万 | +31.82% 3/14 | -18.2% 4/7 |
| 最新 | 101 2026/3/27 | 623,100 | 111億2325万 | -0.98% 102 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -57%（0.43倍）
- 2022/12/30 vs 2021/12/30
- 202%（3.02倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/27 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
24円（2022/05/30） - 319%（4.19倍）
101円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
