株価チャート

株価

3/6

前日 (3/5): 4,545
始値: 4,545
高値: 4,545
安値: 4,540
終値 -0.11%: 4,540
出来高 +206.3%: 213,800

乖離率

株価（5日） 移動平均値: -0.02%
4,541
株価（25日） 移動平均値: +39.74%
3,249
出来高（5日） 移動平均値: -15.24%
252,240

2025/10/07～2026/03/06

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
03/06	4,545	4,545	4,540	4,540	-0.11%	213,800	446億2011万	+39.74%	37.69	5.84
03/05	4,545	4,545	4,540	4,545	+0.11%	69,800	446億6925万	+44.79%	37.73	5.85
03/04	4,540	4,545	4,540	4,540	0%	340,400	446億2011万	+49.79%	37.69	5.84
03/03	4,545	4,545	4,540	4,540	0%	240,300	446億2011万	+55.37%	37.69	5.84
03/02	4,540	4,545	4,540	4,540	0%	396,900	446億2011万	+61.34%	37.69	5.84
02/27	4,545	4,545	4,540	4,540	0%	191,200	446億2011万	+67.78%	37.69	5.84
02/26	4,540	4,545	4,540	4,540	0%	203,500	446億2011万	+74.68%	37.69	5.84
02/25	4,545	4,550	4,540	4,540	-0.11%	543,800	446億2011万	+82.11%	37.69	5.84
02/24	4,550	4,550	4,545	4,545	0%	414,400	446億3483万	+90.41%	37.73	5.85
02/20	4,550	4,550	4,545	4,545	0%	267,200	446億3483万	+99.17%	37.73	5.85
02/19	4,550	4,550	4,545	4,545	-0.11%	602,700	446億3483万	+108.68%	37.73	5.85
02/18	4,560	4,560	4,545	4,550	+46.54%	3,236,400	446億8393万	+119.59%	37.77	5.85
02/17	3,105	3,105	3,105	3,105	+19.19%	10,000	304億9310万	+57.85%	25.77	4
02/16	2,605	2,605	2,605	2,605	+23.75%	57,000	255億8278万	+35.68%	21.62	3.35
02/13	2,068	2,112	2,006	2,105	+2.98%	577,100	206億7245万	+11.32%	17.47	2.71
02/12	2,025	2,066	2,005	2,044	+1.04%	264,700	200億7339万	+8.49%	16.97	2.63
02/10	1,912	2,028	1,903	2,023	+5.97%	416,600	198億6716万	+7.66%	16.79	2.6
02/09	1,897	1,909	1,879	1,909	+0.63%	174,600	187億4761万	+1.87%	15.85	2.46
02/06	1,844	1,900	1,811	1,897	+1.61%	209,700	186億2976万	+1.12%	15.75	2.44
02/05	1,860	1,882	1,843	1,867	+1.63%	142,900	183億3514万	-0.69%	15.5	2.4
02/04	1,863	1,871	1,816	1,837	-1.97%	156,600	180億4052万	-2.65%	15.25	2.36
02/03	1,810	1,887	1,783	1,874	+2.46%	191,100	184億388万	-1.06%	15.56	2.41
02/02	1,840	1,898	1,814	1,829	+0.11%	225,700	179億6195万	-3.64%	15.18	2.35
01/30	1,792	1,856	1,779	1,827	+2.35%	171,600	179億4231万	-4.2%	15.17	2.35
01/29	1,813	1,818	1,766	1,785	-1.22%	194,600	175億2985万	-6.79%	14.82	2.3
01/28	1,827	1,844	1,807	1,807	-1.09%	121,100	177億4590万	-6.13%	15	2.33
01/27	1,838	1,849	1,805	1,827	+0.33%	129,100	179億4231万	-5.73%	15.17	2.35
01/26	1,845	1,858	1,821	1,821	-1.35%	91,900	178億8339万	-6.62%	15.12	2.34
01/23	1,836	1,873	1,836	1,846	+0.54%	94,500	181億2891万	-5.91%	15.32	2.38
01/22	1,871	1,882	1,836	1,836	-1.55%	98,900	180億2058万	-7.04%	15.24	2.36
01/21	1,870	1,884	1,812	1,865	-1.06%	241,700	183億522万	-6.14%	15.48	2.4
01/20	1,886	1,920	1,873	1,885	-0.68%	193,400	185億152万	-5.56%	15.65	2.43
01/19	1,916	1,917	1,875	1,898	-0.42%	136,100	186億2912万	-5.48%	15.75	2.44
01/16	1,945	1,971	1,888	1,906	-2.36%	184,000	187億764万	-5.64%	15.82	2.45
01/15	1,895	1,965	1,886	1,952	+2.79%	247,500	191億5914万	-4.08%	16.2	2.51
01/14	1,912	1,946	1,891	1,899	-1.96%	165,100	186億3894万	-7.32%	15.76	2.44
01/13	1,965	1,990	1,890	1,937	+0.36%	336,600	190億1191万	-6.24%	16.08	2.49
01/09	1,895	1,939	1,892	1,930	+2.6%	181,100	189億4321万	-7.21%	16.02	2.48
01/08	1,908	1,924	1,866	1,881	-1.57%	317,400	184億6226万	-10.17%	15.61	2.42
01/07	1,950	1,967	1,910	1,911	-0.42%	220,900	187億5672万	-9.43%	15.86	2.46
01/06	1,917	1,947	1,916	1,919	+0.37%	194,100	188億3524万	-9.69%	15.93	2.47
01/05	1,969	1,983	1,906	1,912	-2.3%	286,600	187億6653万	-10.65%	15.87	2.46
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
12/25	2,006	2,022	1,984	2,002	+0.6%	363,200	196億4990万	-8.25%	11.04	2.57
12/24	2,020	2,030	1,990	1,990	-3.3%	357,000	195億3211万	-9.01%	10.97	2.56
12/23	2,017	2,078	2,017	2,058	+2.08%	285,100	201億9503万	-6.16%	11.35	2.64
12/22	2,010	2,030	1,980	2,016	-1.03%	335,200	197億8288万	-8.36%	11.11	2.59
12/19	2,101	2,112	2,037	2,037	-4.37%	286,800	199億8895万	-7.91%	11.23	2.62
12/18	2,115	2,167	2,115	2,130	+0.24%	109,900	209億156万	-4.31%	11.74	2.74
12/17	2,141	2,159	2,111	2,125	-0.23%	169,600	208億5249万	-5.26%	11.72	2.73
12/16	2,101	2,161	2,057	2,130	-1.21%	271,700	209億156万	-5.84%	11.74	2.74
12/15	2,124	2,181	2,124	2,156	+0.98%	138,200	211億5669万	-5.31%	11.89	2.77
12/12	2,120	2,165	2,110	2,135	+1.18%	122,100	209億5062万	-6.93%	11.77	2.74
12/11	2,150	2,174	2,110	2,110	-3.17%	221,000	207億530万	-8.54%	11.63	2.71
12/10	2,157	2,217	2,148	2,179	-1.13%	144,200	213億8239万	-6%	12.01	2.8
12/09	2,240	2,285	2,196	2,204	-2.82%	109,600	216億2771万	-5.33%	12.15	2.83
12/08	2,300	2,320	2,229	2,268	-1.39%	91,300	222億5574万	-2.95%	12.5	2.91
12/05	2,313	2,331	2,275	2,300	-0.99%	47,200	225億6976万	-1.92%	12.68	2.95
12/04	2,293	2,340	2,273	2,323	+0.87%	74,000	227億9545万	-1.06%	12.81	2.98
12/03	2,245	2,312	2,241	2,303	+1.23%	92,700	225億9920万	-2.37%	12.7	2.96
12/02	2,270	2,319	2,265	2,275	-0.35%	70,100	223億2443万	-4.01%	12.54	2.92
12/01	2,294	2,315	2,276	2,283	+0.48%	91,100	224億294万	-4.04%	12.59	2.93
11/28	2,301	2,329	2,272	2,272	-1.26%	106,700	222億9499万	-4.9%	12.53	2.92
11/27	2,295	2,345	2,295	2,301	+0.26%	101,900	225億7957万	-4.2%	12.69	2.96
11/26	2,323	2,331	2,250	2,295	-2.34%	182,100	225億2069万	-4.81%	12.65	2.95
11/25	2,160	2,379	2,160	2,350	+8.8%	324,900	230億6040万	-2.81%	12.96	3.02
11/21	2,113	2,172	2,105	2,160	+0.33%	245,700	211億9595万	-10.82%	11.91	2.78
11/20	2,152	2,196	2,117	2,153	+1.32%	294,300	211億2725万	-11.54%	11.87	2.77
11/19	2,214	2,235	2,050	2,125	-0.89%	233,800	208億5249万	-13.09%	11.72	2.73
11/18	2,215	2,273	2,137	2,144	-3.73%	359,900	210億3894万	-12.63%	11.82	2.75
11/17	2,300	2,310	2,186	2,227	-3.59%	428,000	218億5341万	-9.73%	12.28	2.86
11/14	2,350	2,388	2,300	2,310	-2.94%	391,100	226億6789万	-6.78%	12.74	2.97
11/13	2,494	2,613	2,353	2,380	-7.18%	1,059,800	233億5479万	-4.26%	13.12	3.06
11/12	2,556	2,591	2,523	2,564	-1.27%	310,600	251億6037万	+3.01%	14.14	3.29
11/11	2,516	2,610	2,473	2,597	+3.22%	319,500	254億8420万	+4.47%	14.32	3.34
11/10	2,527	2,537	2,490	2,516	-2.37%	139,200	246億8935万	+1.45%	13.87	3.23
11/07	2,490	2,577	2,470	2,577	+4.8%	171,700	252億8794万	+4.16%	14.21	3.31
11/06	2,405	2,477	2,397	2,459	+3.54%	90,300	241億3001万	-0.32%	13.56	3.16
11/05	2,420	2,420	2,290	2,375	-2.26%	267,800	233億573万	-3.73%	13.09	3.05
11/04	2,454	2,465	2,389	2,430	-0.69%	111,800	238億4544万	-1.58%	13.4	3.12
10/31	2,446	2,487	2,424	2,447	-0.12%	75,700	240億1226万	-0.93%	13.49	3.14
10/30	2,395	2,473	2,395	2,450	+2.38%	96,500	240億4170万	-0.89%	13.51	3.15
10/29	2,560	2,565	2,387	2,393	-7.57%	233,100	234億8236万	-3.23%	13.19	3.07
10/28	2,570	2,714	2,568	2,589	+0.78%	208,600	254億570万	+4.4%	14.27	3.33
10/27	2,540	2,590	2,512	2,569	+2.31%	95,600	252億944万	+3.76%	14.16	3.3
10/24	2,520	2,530	2,476	2,511	-0.32%	82,900	246億4029万	+1.41%	13.84	3.23
10/23	2,585	2,585	2,510	2,519	-3.71%	117,500	247億1879万	+1.74%	13.89	3.24
10/22	2,534	2,620	2,534	2,616	+3.89%	150,300	256億5380万	+5.7%	14.41	3.36
10/21	2,520	2,559	2,486	2,518	+1.53%	122,700	246億9276万	+1.9%	13.87	3.23
10/20	2,474	2,518	2,459	2,480	+2.06%	123,800	243億2012万	+0.57%	13.66	3.18
10/17	2,468	2,481	2,414	2,430	-1.66%	124,600	238億2979万	-1.38%	13.39	3.12
10/16	2,435	2,490	2,435	2,471	+1.9%	69,500	242億3186万	+0.24%	13.61	3.17
10/15	2,385	2,438	2,378	2,425	+2.62%	106,100	237億8076万	-1.66%	13.36	3.11
10/14	2,405	2,449	2,340	2,363	-3.75%	147,800	231億7275万	-4.22%	13.02	3.03
10/10	2,503	2,503	2,442	2,455	-1.92%	90,600	240億7495万	-0.57%	13.53	3.15
10/09	2,500	2,539	2,482	2,503	-0.32%	102,400	245億4566万	+1.46%	13.79	3.21
10/08	2,456	2,529	2,456	2,511	+2.24%	98,200	246億2412万	+1.74%	13.83	3.22
10/07	2,499	2,516	2,432	2,456	-1.64%	115,800	240億8476万	-0.57%	13.53	3.15

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	4,540 2026/3/6		213,800	446億2011万		+39.74% 3,249

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）
2026/03/06 vs 2025/12/30: 132%（2.32倍）
過去安値 1,157円（2023/05/02）: 292%（3.92倍）
4,540円（3/6）

9338 INFORICH

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート