INFORICH（9338）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,530
- 始値
- 4,530
- 高値
- 4,535
- 安値
- 4,530
- 終値 ±0%
- 4,530
- 出来高 -33.33%
- 7,800
乖離率
- 株価（5日）
移動平均値 - -0.07%
4,533 - 株価（25日）
移動平均値 - 0%
4,530 - 出来高（5日）
移動平均値 - -43.88%
13,900
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,530 | 4,535 | 4,530 | 4,530 | 0% | 7,800 | 448億971万 | 0% | 37.85 | 5.4 |
| 05/28 | 4,535 | 4,535 | 4,530 | 4,530 | -0.11% | 11,700 | 448億971万 | -0.02% | 37.85 | 5.4 |
| 05/27 | 4,535 | 4,540 | 4,535 | 4,535 | 0% | 3,300 | 448億5917万 | +0.09% | 37.89 | 5.4 |
| 05/26 | 4,535 | 4,540 | 4,535 | 4,535 | 0% | 600 | 448億5917万 | +0.11% | 37.89 | 5.4 |
| 05/25 | 4,535 | 4,540 | 4,535 | 4,535 | 0% | 46,100 | 448億5917万 | +0.11% | 37.89 | 5.4 |
| 05/22 | 4,535 | 4,535 | 4,535 | 4,535 | 0% | 300 | 448億5917万 | +0.11% | 37.89 | 5.4 |
| 05/21 | 4,535 | 4,540 | 4,535 | 4,535 | 0% | 1,500 | 448億5917万 | +0.13% | 37.89 | 5.4 |
| 05/20 | 4,535 | 4,540 | 4,535 | 4,535 | +0.11% | 4,900 | 448億5917万 | +0.13% | 37.89 | 5.4 |
| 05/19 | 4,530 | 4,535 | 4,530 | 4,530 | +0.11% | 2,000 | 448億971万 | +0.04% | 37.85 | 5.4 |
| 05/18 | 4,525 | 4,530 | 4,525 | 4,525 | -0.11% | 1,400 | 447億6025万 | -0.07% | 37.8 | 5.39 |
| 05/15 | 4,535 | 4,535 | 4,530 | 4,530 | 0% | 3,700 | 448億971万 | +0.04% | 37.85 | 5.4 |
| 05/14 | 4,535 | 4,535 | 4,530 | 4,530 | 0% | 4,800 | 448億971万 | +0.07% | 37.85 | 5.4 |
| 05/13 | 4,530 | 4,530 | 4,530 | 4,530 | 0% | 1,300 | 448億971万 | +0.07% | 37.85 | 5.4 |
| 05/12 | 4,530 | 4,535 | 4,530 | 4,530 | +0.11% | 2,800 | 448億971万 | +0.07% | 37.85 | 5.4 |
| 05/11 | 4,525 | 4,530 | 4,525 | 4,525 | -0.11% | 2,500 | 447億6025万 | -0.04% | 37.8 | 5.39 |
| 05/08 | 4,530 | 4,535 | 4,530 | 4,530 | +0.11% | 9,800 | 448億971万 | +0.09% | 37.85 | 5.4 |
| 05/07 | 4,525 | 4,530 | 4,525 | 4,525 | 0% | 3,600 | 447億6025万 | -0.02% | 37.8 | 5.39 |
| 05/01 | 4,525 | 4,530 | 4,525 | 4,525 | 0% | 6,600 | 447億6025万 | -0.04% | 37.8 | 5.39 |
| 04/30 | 4,525 | 4,530 | 4,525 | 4,525 | 0% | 1,000 | 447億6025万 | -0.04% | 37.8 | 5.39 |
| 04/28 | 4,530 | 4,535 | 4,525 | 4,525 | -0.11% | 12,500 | 447億6025万 | -0.07% | 37.8 | 5.39 |
| 04/27 | 4,525 | 4,535 | 4,525 | 4,530 | +0.11% | 5,800 | 448億971万 | +0.02% | 37.85 | 5.4 |
| 04/24 | 4,530 | 4,530 | 4,525 | 4,525 | -0.22% | 8,300 | 447億6025万 | -0.11% | 37.8 | 5.39 |
| 04/23 | 4,530 | 4,540 | 4,530 | 4,535 | 0% | 3,100 | 448億5917万 | +0.11% | 37.89 | 5.4 |
| 04/22 | 4,530 | 4,540 | 4,530 | 4,535 | 0% | 5,300 | 448億5917万 | +0.09% | 37.89 | 5.4 |
| 04/21 | 4,530 | 4,540 | 4,530 | 4,535 | 0% | 4,900 | 448億5917万 | +0.07% | 37.89 | 5.4 |
| 04/20 | 4,525 | 4,535 | 4,525 | 4,535 | +0.11% | 8,500 | 448億5917万 | +0.07% | 37.89 | 5.4 |
| 04/17 | 4,525 | 4,530 | 4,525 | 4,530 | 0% | 4,900 | 448億971万 | -0.04% | 37.85 | 5.4 |
| 04/16 | 4,525 | 4,530 | 4,525 | 4,530 | 0% | 1,500 | 448億971万 | -0.07% | 37.85 | 5.4 |
| 04/15 | 4,525 | 4,530 | 4,520 | 4,530 | +0.11% | 8,600 | 448億971万 | -0.07% | 37.85 | 5.4 |
| 04/14 | 4,525 | 4,530 | 4,520 | 4,525 | 0% | 19,100 | 447億6025万 | -0.18% | 37.8 | 5.39 |
| 04/13 | 4,525 | 4,525 | 4,520 | 4,525 | 0% | 20,700 | 447億6025万 | -0.2% | 37.8 | 5.39 |
| 04/10 | 4,520 | 4,525 | 4,520 | 4,525 | +0.11% | 7,300 | 447億6025万 | -0.22% | 37.8 | 5.39 |
| 04/09 | 4,520 | 4,525 | 4,520 | 4,520 | 0% | 8,600 | 447億1080万 | -0.33% | 37.76 | 5.38 |
| 04/08 | 4,525 | 4,525 | 4,520 | 4,520 | 0% | 3,200 | 447億1080万 | -0.35% | 37.76 | 5.38 |
| 04/07 | 4,520 | 4,525 | 4,520 | 4,520 | 0% | 10,000 | 447億1080万 | -0.37% | 37.76 | 5.38 |
| 04/06 | 4,530 | 4,530 | 4,520 | 4,520 | -0.22% | 19,800 | 447億1080万 | -0.4% | 37.76 | 5.38 |
| 04/03 | 4,530 | 4,530 | 4,520 | 4,530 | +0.22% | 4,700 | 448億971万 | -0.2% | 37.85 | 5.4 |
| 04/02 | 4,530 | 4,530 | 4,520 | 4,520 | 0% | 9,400 | 447億1080万 | -0.42% | 37.76 | 5.38 |
| 04/01 | 4,520 | 4,530 | 4,520 | 4,520 | +0.11% | 12,100 | 447億1080万 | -0.44% | 37.76 | 5.38 |
| 03/31 | 4,515 | 4,535 | 4,515 | 4,515 | 0% | 18,800 | 446億6134万 | -0.57% | 37.72 | 5.38 |
| 03/30 | 4,510 | 4,540 | 4,490 | 4,515 | -0.77% | 45,100 | 446億6134万 | -0.59% | 37.72 | 5.38 |
| 03/27 | 4,550 | 4,555 | 4,545 | 4,550 | +0.11% | 157,700 | 450億755万 | +0.15% | 38.01 | 5.42 |
| 03/26 | 4,550 | 4,550 | 4,545 | 4,545 | 0% | 46,700 | 449億5809万 | +0.04% | 37.97 | 5.41 |
| 03/25 | 4,550 | 4,550 | 4,545 | 4,545 | 0% | 48,500 | 449億5809万 | +1.32% | 37.97 | 5.41 |
| 03/24 | 4,545 | 4,555 | 4,545 | 4,545 | 0% | 50,700 | 446億6925万 | +3.11% | 37.97 | 5.38 |
| 03/23 | 4,550 | 4,550 | 4,545 | 4,545 | 0% | 243,800 | 446億6925万 | +5.45% | 37.97 | 5.38 |
| 03/19 | 4,550 | 4,555 | 4,545 | 4,545 | -0.11% | 204,400 | 446億6925万 | +7.96% | 37.97 | 5.38 |
| 03/18 | 4,555 | 4,555 | 4,550 | 4,550 | 0% | 27,900 | 447億1840万 | +10.73% | 38.01 | 5.38 |
| 03/17 | 4,550 | 4,560 | 4,550 | 4,550 | +0.11% | 95,500 | 447億1840万 | +13.64% | 38.01 | 5.38 |
| 03/16 | 4,545 | 4,555 | 4,540 | 4,545 | +0.11% | 410,300 | 446億6925万 | +16.6% | 37.97 | 5.38 |
| 03/13 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 65,000 | 446億2011万 | +19.76% | 37.93 | 5.37 |
| 03/12 | 4,545 | 4,545 | 4,540 | 4,540 | 0% | 102,600 | 446億2011万 | +23.3% | 37.93 | 5.37 |
| 03/11 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 283,400 | 446億2011万 | +26.96% | 37.93 | 5.37 |
| 03/10 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 163,700 | 446億2011万 | +30.95% | 37.93 | 5.37 |
| 03/09 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 308,200 | 446億2011万 | +35.16% | 37.93 | 5.37 |
| 03/06 | 4,545 | 4,545 | 4,540 | 4,540 | -0.11% | 213,800 | 446億2011万 | +39.74% | 37.93 | 5.37 |
| 03/05 | 4,545 | 4,545 | 4,540 | 4,545 | +0.11% | 69,800 | 446億6925万 | +44.79% | 37.97 | 5.38 |
| 03/04 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 340,400 | 446億2011万 | +49.79% | 37.93 | 5.37 |
| 03/03 | 4,545 | 4,545 | 4,540 | 4,540 | 0% | 240,300 | 446億2011万 | +55.37% | 37.93 | 5.37 |
| 03/02 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 396,900 | 446億2011万 | +61.34% | 37.93 | 5.37 |
| 02/27 | 4,545 | 4,545 | 4,540 | 4,540 | 0% | 191,200 | 446億2011万 | +67.78% | 37.93 | 5.37 |
| 02/26 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 203,500 | 446億2011万 | +74.68% | 37.93 | 5.37 |
| 02/25 | 4,545 | 4,550 | 4,540 | 4,540 | -0.11% | 543,800 | 446億2011万 | +82.11% | 37.93 | 5.37 |
| 02/24 | 4,550 | 4,550 | 4,545 | 4,545 | 0% | 414,400 | 446億3483万 | +90.41% | 37.97 | 5.37 |
| 02/20 | 4,550 | 4,550 | 4,545 | 4,545 | 0% | 267,200 | 446億3483万 | +99.17% | 37.97 | 5.37 |
| 02/19 | 4,550 | 4,550 | 4,545 | 4,545 | -0.11% | 602,700 | 446億3483万 | +108.68% | 37.97 | 5.37 |
| 02/18 | 4,560 | 4,560 | 4,545 | 4,550 | +46.54% | 3,236,400 | 446億8393万 | +119.59% | 38.01 | 5.38 |
| 02/17 | 3,105 | 3,105 | 3,105 | 3,105 | +19.19% | 10,000 | 304億9310万 | +57.85% | 25.94 | 3.67 |
| 02/16 | 2,605 | 2,605 | 2,605 | 2,605 | +23.75% | 57,000 | 255億8278万 | +35.68% | 21.76 | 3.08 |
| 02/13 | 2,068 | 2,112 | 2,006 | 2,105 | +2.98% | 577,100 | 206億7245万 | +11.32% | 17.59 | 2.49 |
| 02/12 | 2,025 | 2,066 | 2,005 | 2,044 | +1.04% | 264,700 | 200億7339万 | +8.49% | 17.08 | 2.42 |
| 02/10 | 1,912 | 2,028 | 1,903 | 2,023 | +5.97% | 416,600 | 198億6716万 | +7.66% | 16.9 | 2.39 |
| 02/09 | 1,897 | 1,909 | 1,879 | 1,909 | +0.63% | 174,600 | 187億4761万 | +1.87% | 15.95 | 2.26 |
| 02/06 | 1,844 | 1,900 | 1,811 | 1,897 | +1.61% | 209,700 | 186億2976万 | +1.12% | 15.85 | 2.24 |
| 02/05 | 1,860 | 1,882 | 1,843 | 1,867 | +1.63% | 142,900 | 183億3514万 | -0.69% | 15.6 | 2.21 |
| 02/04 | 1,863 | 1,871 | 1,816 | 1,837 | -1.97% | 156,600 | 180億4052万 | -2.65% | 15.35 | 2.17 |
| 02/03 | 1,810 | 1,887 | 1,783 | 1,874 | +2.46% | 191,100 | 184億388万 | -1.06% | 15.66 | 2.22 |
| 02/02 | 1,840 | 1,898 | 1,814 | 1,829 | +0.11% | 225,700 | 179億6195万 | -3.64% | 15.28 | 2.16 |
| 01/30 | 1,792 | 1,856 | 1,779 | 1,827 | +2.35% | 171,600 | 179億4231万 | -4.2% | 15.26 | 2.16 |
| 01/29 | 1,813 | 1,818 | 1,766 | 1,785 | -1.22% | 194,600 | 175億2985万 | -6.79% | 14.91 | 2.11 |
| 01/28 | 1,827 | 1,844 | 1,807 | 1,807 | -1.09% | 121,100 | 177億4590万 | -6.13% | 15.1 | 2.14 |
| 01/27 | 1,838 | 1,849 | 1,805 | 1,827 | +0.33% | 129,100 | 179億4231万 | -5.73% | 15.26 | 2.16 |
| 01/26 | 1,845 | 1,858 | 1,821 | 1,821 | -1.35% | 91,900 | 178億8339万 | -6.62% | 15.21 | 2.15 |
| 01/23 | 1,836 | 1,873 | 1,836 | 1,846 | +0.54% | 94,500 | 181億2891万 | -5.91% | 15.42 | 2.18 |
| 01/22 | 1,871 | 1,882 | 1,836 | 1,836 | -1.55% | 98,900 | 180億2058万 | -7.04% | 15.34 | 2.17 |
| 01/21 | 1,870 | 1,884 | 1,812 | 1,865 | -1.06% | 241,700 | 183億522万 | -6.14% | 15.58 | 2.2 |
| 01/20 | 1,886 | 1,920 | 1,873 | 1,885 | -0.68% | 193,400 | 185億152万 | -5.56% | 15.75 | 2.23 |
| 01/19 | 1,916 | 1,917 | 1,875 | 1,898 | -0.42% | 136,100 | 186億2912万 | -5.48% | 15.86 | 2.24 |
| 01/16 | 1,945 | 1,971 | 1,888 | 1,906 | -2.36% | 184,000 | 187億764万 | -5.64% | 15.92 | 2.25 |
| 01/15 | 1,895 | 1,965 | 1,886 | 1,952 | +2.79% | 247,500 | 191億5914万 | -4.08% | 16.31 | 2.31 |
| 01/14 | 1,912 | 1,946 | 1,891 | 1,899 | -1.96% | 165,100 | 186億3894万 | -7.32% | 15.87 | 2.24 |
| 01/13 | 1,965 | 1,990 | 1,890 | 1,937 | +0.36% | 336,600 | 190億1191万 | -6.24% | 16.18 | 2.29 |
| 01/09 | 1,895 | 1,939 | 1,892 | 1,930 | +2.6% | 181,100 | 189億4321万 | -7.21% | 16.12 | 2.28 |
| 01/08 | 1,908 | 1,924 | 1,866 | 1,881 | -1.57% | 317,400 | 184億6226万 | -10.17% | 15.71 | 2.22 |
| 01/07 | 1,950 | 1,967 | 1,910 | 1,911 | -0.42% | 220,900 | 187億5672万 | -9.43% | 15.97 | 2.26 |
| 01/06 | 1,917 | 1,947 | 1,916 | 1,919 | +0.37% | 194,100 | 188億3524万 | -9.69% | 16.03 | 2.27 |
| 01/05 | 1,969 | 1,983 | 1,906 | 1,912 | -2.3% | 286,600 | 187億6653万 | -10.65% | 15.97 | 2.26 |
| 2025 | ||||||||||
| 12/30 | 2,011 | 2,027 | 1,955 | 1,957 | -1.9% | 245,700 | 192億821万 | -9.19% | 10.79 | 2.51 |
| 12/29 | 2,034 | 2,036 | 1,995 | 1,995 | -2.25% | 215,100 | 195億8119万 | -8.11% | 11 | 2.56 |
| 12/26 | 2,050 | 2,061 | 2,011 | 2,041 | +1.95% | 308,900 | 200億3269万 | -6.29% | 11.26 | 2.62 |
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 | |
| 2022年 12月期 | 2,328 11,640 12/23 | 1,528 7,640 12/21 | 776,000 155,200 12/23 | 214億9465万 | 141億817万 | +2.51% 2/6 | -4.93% 1/30 |
| 2023年 12月期 | 5,320 12/7 11/20 | 1,157 5/2 | 2,206,200 8/23 | 495億9091万 | 107億3129万 | +37.16% 8/21 | -24.96% 4/10 |
| 2024年 12月期 | 5,920 3/29 3/27 | 2,473 8/5 | 1,554,100 5/15 | 558億6866万 | 234億737万 | +31.65% 3/22 | -33.01% 8/5 |
| 2025年 12月期 | 4,625 2/13 | 1,955 12/30 | 1,780,400 8/14 | 439億5079万 | 191億8858万 | +9.05% 5/7 | -23.93% 4/7 |
| 最新 | 4,530 2026/5/29 | 7,800 | 448億971万 | 0% 4,530 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 115%（2.15倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- -53%（0.47倍）
- 2026/05/29 vs 2025/12/30
- 131%（2.31倍）
- 過去安値
1,157円（2023/05/02） - 292%（3.92倍）
4,530円（5/29）
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。
