アイ・ケイ・ケイ HD（2198）の株価チャート
株価
5/29
- 前日 (5/28)
- 801
- 始値
- 802
- 高値
- 805
- 安値
- 798
- 終値 -0.12%
- 800
- 出来高 -42.57%
- 17,400
乖離率
- 株価（5日）
移動平均値 - +0.63%
795 - 株価（25日）
移動平均値 - -0.25%
802 - 出来高（5日）
移動平均値 - -40.21%
29,100
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 | 802 | 805 | 798 | 800 | -0.12% | 17,400 | 239億6544万 | -0.25% | 32.34 | 1.96 |
| 05/28 | 792 | 802 | 792 | 801 | +0.63% | 30,300 | 239億9539万 | -0.12% | 32.38 | 1.96 |
| 05/27 | 788 | 796 | 785 | 796 | +0.89% | 27,400 | 238億4561万 | -0.87% | 32.18 | 1.95 |
| 05/26 | 784 | 790 | 780 | 789 | +0.25% | 28,000 | 236億3591万 | -1.74% | 31.9 | 1.93 |
| 05/25 | 795 | 796 | 784 | 787 | -0.76% | 42,400 | 235億7600万 | -2.11% | 31.82 | 1.93 |
| 05/22 | 787 | 793 | 787 | 793 | +0.51% | 28,100 | 237億5574万 | -1.49% | 32.06 | 1.94 |
| 05/21 | 796 | 799 | 787 | 789 | -1.25% | 37,900 | 236億3591万 | -2.11% | 31.9 | 1.93 |
| 05/20 | 804 | 804 | 798 | 799 | -0.5% | 31,200 | 239億3548万 | -0.99% | 32.3 | 1.96 |
| 05/19 | 806 | 807 | 800 | 803 | -0.5% | 68,200 | 240億5531万 | -0.5% | 32.46 | 1.97 |
| 05/18 | 803 | 807 | 799 | 807 | +0.37% | 36,500 | 241億7513万 | -0.12% | 32.62 | 1.98 |
| 05/15 | 800 | 804 | 798 | 804 | 0% | 30,500 | 240億8526万 | -0.5% | 32.5 | 1.97 |
| 05/14 | 798 | 804 | 798 | 804 | +0.75% | 36,100 | 240億8526万 | -0.62% | 32.5 | 1.97 |
| 05/13 | 789 | 801 | 789 | 798 | +0.88% | 41,000 | 239億552万 | -1.36% | 32.26 | 1.95 |
| 05/12 | 800 | 801 | 788 | 791 | -1.25% | 45,200 | 236億9582万 | -2.35% | 31.98 | 1.94 |
| 05/11 | 800 | 801 | 797 | 801 | +0.13% | 41,400 | 239億9539万 | -1.23% | 32.38 | 1.96 |
| 05/08 | 798 | 800 | 794 | 800 | +0.5% | 40,100 | 239億6544万 | -1.36% | 32.34 | 1.96 |
| 05/07 | 815 | 815 | 795 | 796 | -2.45% | 80,500 | 238億4561万 | -1.85% | 32.18 | 1.95 |
| 05/01 | 816 | 818 | 810 | 816 | -0.12% | 81,000 | 244億4474万 | +0.49% | 32.99 | 2 |
| 04/30 | 813 | 817 | 808 | 817 | +0.99% | 102,400 | 244億7470万 | +0.74% | 33.03 | 2 |
| 04/28 | 809 | 818 | 804 | 809 | +1.89% | 205,100 | 242億3505万 | -0.12% | 32.71 | 1.98 |
| 04/27 | 811 | 812 | 794 | 794 | -1.98% | 318,700 | 237億8569万 | -1.85% | 32.1 | 1.94 |
| 04/24 | 811 | 812 | 810 | 810 | -0.12% | 98,100 | 242億6500万 | +0.12% | 32.75 | 1.98 |
| 04/23 | 811 | 812 | 810 | 811 | +0.12% | 54,100 | 242億9496万 | +0.25% | 32.79 | 1.99 |
| 04/22 | 813 | 813 | 810 | 810 | -0.37% | 71,800 | 242億6500万 | +0.25% | 32.75 | 1.98 |
| 04/21 | 815 | 816 | 812 | 813 | -0.25% | 71,600 | 243億5487万 | +0.62% | 32.87 | 1.99 |
| 04/20 | 815 | 816 | 813 | 815 | +0.25% | 69,400 | 244億1479万 | +0.87% | 32.95 | 2 |
| 04/17 | 813 | 814 | 812 | 813 | 0% | 35,300 | 243億5487万 | +0.74% | 32.87 | 1.99 |
| 04/16 | 813 | 813 | 811 | 813 | +0.12% | 38,100 | 243億5487万 | +0.74% | 32.87 | 1.99 |
| 04/15 | 813 | 813 | 811 | 812 | +0.12% | 25,400 | 243億2492万 | +0.62% | 32.83 | 1.99 |
| 04/14 | 813 | 814 | 810 | 811 | +0.12% | 45,300 | 242億9496万 | +0.37% | 32.79 | 1.99 |
| 04/13 | 811 | 812 | 809 | 810 | -0.12% | 50,400 | 242億6500万 | +0.25% | 32.75 | 1.98 |
| 04/10 | 816 | 817 | 810 | 811 | -0.49% | 68,000 | 242億9496万 | +0.37% | 32.79 | 1.99 |
| 04/09 | 819 | 820 | 815 | 815 | -0.24% | 51,300 | 244億1479万 | +0.87% | 32.95 | 2 |
| 04/08 | 815 | 819 | 815 | 817 | +0.37% | 49,700 | 244億7470万 | +1.11% | 33.03 | 2 |
| 04/07 | 820 | 821 | 812 | 814 | -0.61% | 55,900 | 243億8483万 | +0.74% | 32.91 | 1.99 |
| 04/06 | 820 | 821 | 817 | 819 | +0.49% | 51,700 | 245億3461万 | +1.36% | 33.11 | 2.01 |
| 04/03 | 817 | 819 | 814 | 815 | -0.24% | 41,400 | 244億1479万 | +0.74% | 32.95 | 2 |
| 04/02 | 816 | 820 | 812 | 817 | +0.62% | 79,100 | 244億7470万 | +0.99% | 33.03 | 2 |
| 04/01 | 815 | 816 | 810 | 812 | +0.62% | 66,400 | 243億2492万 | +0.37% | 32.83 | 1.99 |
| 03/31 | 807 | 819 | 806 | 807 | +0.37% | 110,100 | 241億7513万 | -0.25% | 32.62 | 1.98 |
| 03/30 | 800 | 810 | 796 | 804 | +0.12% | 87,500 | 240億8526万 | -0.74% | 32.5 | 1.97 |
| 03/27 | 800 | 806 | 799 | 803 | +0.88% | 52,100 | 240億5531万 | -0.86% | 32.46 | 1.97 |
| 03/26 | 804 | 806 | 796 | 796 | -0.25% | 66,600 | 238億4561万 | -1.85% | 32.18 | 1.95 |
| 03/25 | 797 | 803 | 796 | 798 | +0.25% | 37,700 | 239億552万 | -1.6% | 32.26 | 1.95 |
| 03/24 | 793 | 798 | 793 | 796 | +0.51% | 33,800 | 238億4561万 | -1.85% | 32.18 | 1.95 |
| 03/23 | 798 | 798 | 787 | 792 | -0.75% | 66,000 | 237億2578万 | -2.46% | 32.02 | 1.94 |
| 03/19 | 804 | 805 | 798 | 798 | -0.25% | 29,800 | 239億552万 | -1.72% | 32.26 | 1.95 |
| 03/18 | 802 | 807 | 800 | 800 | -0.25% | 51,200 | 239億6544万 | -1.6% | 32.34 | 1.96 |
| 03/17 | 801 | 804 | 800 | 802 | +0.25% | 26,900 | 240億2535万 | -1.35% | 32.42 | 1.96 |
| 03/16 | 808 | 810 | 800 | 800 | -0.99% | 33,400 | 239億6544万 | -1.6% | 32.34 | 1.96 |
| 03/13 | 812 | 817 | 808 | 808 | -0.49% | 48,500 | 242億509万 | -0.62% | 32.67 | 1.98 |
| 03/12 | 817 | 835 | 805 | 812 | -0.61% | 153,300 | 243億2492万 | -0.12% | 32.83 | 1.99 |
| 03/11 | 817 | 819 | 816 | 817 | +0.12% | 9,700 | 244億7470万 | +0.62% | 33.03 | 2 |
| 03/10 | 813 | 818 | 812 | 816 | +0.37% | 14,000 | 244億4474万 | +0.62% | 32.99 | 2 |
| 03/09 | 811 | 814 | 807 | 813 | -0.25% | 20,500 | 243億5487万 | +0.25% | 32.87 | 1.99 |
| 03/06 | 817 | 820 | 812 | 815 | -0.24% | 14,900 | 244億1479万 | +0.62% | 32.95 | 2 |
| 03/05 | 810 | 821 | 810 | 817 | +0.99% | 19,400 | 244億7470万 | +0.86% | 33.03 | 2 |
| 03/04 | 811 | 811 | 800 | 809 | -1.1% | 40,600 | 242億3505万 | 0% | 32.71 | 1.98 |
| 03/03 | 829 | 829 | 818 | 818 | -1.21% | 25,700 | 245億466万 | +1.11% | 33.07 | 2 |
| 03/02 | 824 | 828 | 822 | 828 | +0.61% | 35,500 | 248億423万 | +2.48% | 33.47 | 2.03 |
| 02/27 | 822 | 823 | 821 | 823 | 0% | 20,000 | 246億5444万 | +1.98% | 33.27 | 2.02 |
| 02/26 | 822 | 825 | 819 | 823 | +0.24% | 19,100 | 246億5444万 | +2.11% | 33.27 | 2.02 |
| 02/25 | 820 | 822 | 816 | 821 | +0.24% | 18,100 | 245億9453万 | +1.99% | 33.19 | 2.01 |
| 02/24 | 820 | 820 | 813 | 819 | +0.12% | 13,100 | 245億3461万 | +1.74% | 33.11 | 2.01 |
| 02/20 | 820 | 820 | 813 | 818 | -0.12% | 42,800 | 245億466万 | +1.74% | 33.07 | 2 |
| 02/19 | 810 | 819 | 809 | 819 | +1.11% | 38,100 | 245億3461万 | +1.99% | 33.11 | 2.01 |
| 02/18 | 807 | 810 | 806 | 810 | +0.5% | 20,000 | 242億6500万 | +0.87% | 32.75 | 1.98 |
| 02/17 | 807 | 807 | 804 | 806 | +0.12% | 9,600 | 241億4518万 | +0.5% | 32.58 | 1.97 |
| 02/16 | 805 | 806 | 803 | 805 | +0.12% | 10,700 | 241億1522万 | +0.37% | 32.54 | 1.97 |
| 02/13 | 806 | 806 | 804 | 804 | -0.25% | 8,900 | 240億8526万 | +0.25% | 32.5 | 1.97 |
| 02/12 | 805 | 808 | 803 | 806 | +0.12% | 18,800 | 241億4518万 | +0.62% | 32.58 | 1.97 |
| 02/10 | 805 | 806 | 803 | 805 | 0% | 14,100 | 241億1522万 | +0.5% | 32.54 | 1.97 |
| 02/09 | 805 | 805 | 801 | 805 | +0.12% | 13,300 | 241億1522万 | +0.5% | 32.54 | 1.97 |
| 02/06 | 805 | 805 | 803 | 804 | 0% | 11,000 | 240億8526万 | +0.5% | 32.5 | 1.97 |
| 02/05 | 801 | 804 | 801 | 804 | +0.37% | 12,100 | 240億8526万 | +0.5% | 32.5 | 1.97 |
| 02/04 | 799 | 802 | 798 | 801 | +0.25% | 9,900 | 239億9539万 | +0.25% | 32.38 | 1.96 |
| 02/03 | 799 | 801 | 798 | 799 | 0% | 15,900 | 239億3548万 | 0% | 32.3 | 1.96 |
| 02/02 | 800 | 800 | 798 | 799 | +0.25% | 24,000 | 239億3548万 | 0% | 32.3 | 1.96 |
| 01/30 | 799 | 800 | 797 | 797 | -0.25% | 9,600 | 238億7556万 | -0.13% | 32.22 | 1.95 |
| 01/29 | 800 | 801 | 796 | 799 | -0.37% | 22,900 | 239億3548万 | +0.13% | 32.3 | 1.95 |
| 01/28 | 803 | 804 | 801 | 802 | -0.12% | 9,000 | 240億2535万 | +0.63% | 32.42 | 1.96 |
| 01/27 | 805 | 805 | 802 | 803 | -0.25% | 4,700 | 240億5531万 | +0.75% | 32.46 | 1.96 |
| 01/26 | 805 | 805 | 802 | 805 | 0% | 12,700 | 241億1522万 | +1.13% | 32.54 | 1.97 |
| 01/23 | 805 | 805 | 801 | 805 | +0.5% | 10,500 | 241億1522万 | +1.26% | 32.54 | 1.97 |
| 01/22 | 795 | 802 | 795 | 801 | +0.75% | 14,100 | 239億9539万 | +0.88% | 32.38 | 1.96 |
| 01/21 | 800 | 800 | 795 | 795 | -0.63% | 28,300 | 238億1565万 | +0.38% | 32.14 | 1.94 |
| 01/20 | 806 | 806 | 800 | 800 | -0.5% | 18,000 | 239億6544万 | +1.14% | 32.34 | 1.96 |
| 01/19 | 805 | 806 | 803 | 804 | -0.12% | 19,100 | 240億8526万 | +1.77% | 32.5 | 1.97 |
| 01/16 | 803 | 805 | 803 | 805 | +0.25% | 11,300 | 241億1522万 | +2.03% | 32.54 | 1.97 |
| 01/15 | 804 | 805 | 801 | 803 | +0.12% | 18,600 | 240億5531万 | +2.03% | 32.46 | 1.96 |
| 01/14 | 801 | 803 | 799 | 802 | +0.25% | 22,800 | 240億2535万 | +2.04% | 32.42 | 1.96 |
| 01/13 | 800 | 802 | 798 | 800 | +0.13% | 32,900 | 239億6544万 | +1.91% | 32.34 | 1.96 |
| 01/09 | 798 | 801 | 798 | 799 | +0.13% | 33,500 | 239億3548万 | +2.04% | 32.3 | 1.95 |
| 01/08 | 796 | 799 | 796 | 798 | +0.25% | 11,300 | 239億552万 | +2.05% | 32.26 | 1.95 |
| 01/07 | 796 | 799 | 796 | 796 | +0.13% | 18,200 | 238億4561万 | +1.92% | 32.18 | 1.95 |
| 01/06 | 797 | 797 | 795 | 795 | 0% | 14,500 | 238億1565万 | +1.92% | 32.14 | 1.94 |
| 01/05 | 796 | 797 | 793 | 795 | -0.13% | 25,400 | 238億1565万 | +2.05% | 32.14 | 1.94 |
| 2025 | ||||||||||
| 12/30 | 795 | 799 | 794 | 796 | +0.13% | 24,800 | 238億4561万 | +2.31% | 32.18 | 1.95 |
| 12/29 | 793 | 795 | 792 | 795 | +0.38% | 19,900 | 238億1565万 | +2.32% | 32.14 | 1.94 |
| 12/26 | 792 | 793 | 789 | 792 | 0% | 21,400 | 237億2578万 | +2.19% | 32.02 | 1.94 |
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 | |
| 2012年 10月期 | 208 830 4/3 831 3/29 | 120 956 2/9 | 471,200 58,900 3/13 | 61億4856万 | 35億3672万 | +37.47% 3/13 | -14.44% 5/18 |
| 2013年 10月期 | 528 1,055 3/29 | 177 708 11/12 | 820,000 205,000 2/27 | 156億1189万 | 52億3849万 | +34.48% 1/7 | -19.71% 6/7 |
| 2014年 10月期 | 474 948 10/2 | 355 710 12/25 | 181,400 90,700 4/25 | 141億8170万 | 105億658万 | +8.41% 1/20 | -6.95% 12/25 |
| 2015年 10月期 | 788 1,575 4/9 | 439 877 11/4 | 587,400 293,700 4/24 | 235億6137万 | 131億1956万 | +20.85% 4/9 | -13.36% 8/25 |
| 2016年 10月期 | 700 3/31 3/30 | 507 6/24 | 344,500 4/25 | 209億5744万 | 151億8444万 | +10.36% 9/28 | -10.3% 6/24 |
| 2017年 10月期 | 903 10/12 | 560 11/9 | 489,500 4/25 | 270億5099万 | 167億7177万 | +8.08% 3/14 | -5.23% 4/13 |
| 2018年 10月期 | 906 11/9 | 672 10/29 | 550,000 4/24 | 271億4086万 | 201億3096万 | +10.41% 4/10 | -12.74% 10/29 |
| 2019年 10月期 | 800 3/25 | 635 6/4 | 428,000 4/24 | 239億6544万 | 190億2256万 | +7.01% 1/18 | -8.9% 6/3 |
| 2020年 10月期 | 748 1/23 | 424 3/13 | 743,200 4/27 | 224億768万 | 127億168万 | +12.19% 4/17 | -34.85% 3/13 |
| 2021年 10月期 | 732 4/12 4/7 | 565 1/4 | 468,100 4/27 | 219億2837万 | 169億2559万 | +9.51% 3/19 | -10.25% 5/13 |
| 2022年 10月期 | 698 9/13 | 495 3/9 | 630,800 6/14 | 209億984万 | 148億2861万 | +10.75% 3/29 | -13.52% 3/9 |
| 2023年 10月期 | 741 9/28 | 591 7/12 7/10 他2件 | 1,113,200 4/17 | 221億9798万 | 177億446万 | +7.32% 4/3 | -10.21% 10/30 |
| 2024年 10月期 | 850 3/28 | 614 12/19 | 1,429,100 12/19 | 254億6328万 | 183億9347万 | +8.05% 3/27 | -11.76% 8/5 |
| 2025年 10月期 | 854 3/26 | 710 11/28 | 303,400 1/30 | 255億8310万 | 212億6932万 | +4.73% 3/3 | -6.19% 4/7 |
| 最新 | 800 2026/5/29 | 17,400 | 239億6544万 | -0.25% 802 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/05/29 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
120円（2012/02/09） - 569%（6.69倍）
800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。
