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
09/25	2,996	3,020	2,977	3,020	+1.82%	116,800	-	+1.58%	-	-
09/24	2,993	3,010	2,961	2,966	-1.46%	146,600	-	-0.13%	-	-
09/18	3,040	3,040	3,000	3,010	-0.66%	139,200	-	+1.38%	-	-
09/17	3,010	3,030	2,999	3,030	+1.34%	89,900	-	+2.12%	-	-
09/16	2,995	3,015	2,978	2,990	+0.78%	75,400	-	+0.91%	-	-
09/15	2,996	3,000	2,962	2,967	-0.97%	81,900	-	+0.2%	-	-
09/14	2,995	3,025	2,989	2,996	+0.71%	91,000	-	+1.18%	-	-
09/11	2,947	2,978	2,936	2,975	-0.2%	123,100	-	+0.51%	-	-
09/10	2,950	2,994	2,933	2,981	+0.74%	80,200	-	+0.74%	-	-
09/09	2,972	2,981	2,945	2,959	-0.44%	170,400	-	+0.14%	-	-
09/08	2,986	3,020	2,970	2,972	-0.3%	77,100	-	+0.75%	-	-
09/07	3,010	3,040	2,980	2,981	-0.8%	89,400	-	+1.19%	-	-
09/04	2,953	3,010	2,950	3,005	+1.11%	93,400	-	+2.04%	-	-
09/03	2,945	2,974	2,925	2,972	+0.99%	88,400	-	+1.05%	-	-
09/02	2,991	3,000	2,943	2,943	-2.39%	133,000	-	+0.2%	-	-
09/01	2,990	3,025	2,985	3,015	+0.9%	88,700	-	+2.8%	-	-
08/31	2,990	3,015	2,983	2,988	-0.2%	104,800	-	+2.12%	-	-
08/28	2,961	3,005	2,956	2,994	+0.91%	101,900	-	+2.67%	-	-
08/27	2,979	2,993	2,959	2,967	-0.03%	76,000	-	+2.2%	-	-
08/26	2,976	2,988	2,962	2,968	+0.2%	97,200	-	+2.59%	-	-
08/25	2,933	2,974	2,923	2,962	+0.92%	157,200	-	+2.74%	-	-
08/24	2,953	2,961	2,920	2,935	+0.07%	128,400	-	+2.19%	-	-
08/21	2,904	2,943	2,873	2,933	+0.65%	182,100	-	+2.44%	-	-
08/20	2,831	2,914	2,777	2,914	+1.15%	472,700	-	+2.1%	-	-
08/19	2,910	2,919	2,874	2,881	-1.87%	204,700	-	+1.27%	-	-
08/18	2,938	2,959	2,922	2,936	-0.31%	127,700	-	+3.56%	-	-
08/17	2,971	2,995	2,945	2,945	-0.51%	113,000	-	+4.25%	-	-
08/14	2,925	2,967	2,925	2,960	+1.09%	85,200	-	+5.23%	-	-
08/13	2,946	2,946	2,907	2,928	-0.61%	83,700	-	+4.53%	-	-
08/12	2,982	2,982	2,927	2,946	-0.74%	80,800	-	+5.55%	-	-
08/10	2,981	2,997	2,958	2,968	-0.17%	69,800	-	+6.76%	-	-
08/07	2,938	2,984	2,922	2,973	+1.19%	157,100	-	+7.37%	-	-
08/06	2,899	2,947	2,890	2,938	+1.84%	161,500	-	+6.6%	-	-
08/05	2,850	2,892	2,833	2,885	+1.87%	136,600	-	+5.14%	-	-
08/04	2,880	2,900	2,827	2,832	-1.67%	118,800	-	+3.55%	-	-
08/03	2,902	2,917	2,826	2,880	-2.37%	175,300	-	+5.49%	-	-
07/31	2,886	2,950	2,850	2,950	+1.55%	475,300	-	+8.3%	-	-
07/30	2,892	2,905	2,846	2,905	+0.76%	201,000	-	+6.96%	-	-
07/29	2,870	2,883	2,848	2,883	+1.19%	158,700	-	+6.42%	-	-
07/28	2,829	2,850	2,800	2,849	+0.64%	166,600	-	+5.48%	-	-
07/27	2,750	2,831	2,750	2,831	+3.62%	249,600	-	+5.01%	-	-
07/24	2,666	2,732	2,656	2,732	+1.79%	350,600	-	+1.45%	-	-
07/23	2,707	2,717	2,678	2,684	-0.85%	97,100	-	-0.26%	-	-
07/22	2,731	2,740	2,703	2,707	-0.62%	122,000	-	+0.59%	-	-
07/21	2,701	2,735	2,700	2,724	+1.45%	122,300	-	+1.3%	-	-
07/17	2,687	2,712	2,670	2,685	-0.7%	110,000	-	-0.11%	-	-
07/16	2,705	2,741	2,698	2,704	-0.29%	144,300	-	+0.6%	-	-
07/15	2,690	2,712	2,680	2,712	+1.38%	123,100	-	+0.89%	-	-
07/14	2,662	2,686	2,661	2,675	+0.87%	111,700	-	-0.48%	-	-
07/13	2,688	2,699	2,645	2,652	-0.79%	123,500	-	-1.34%	-	-
07/10	2,675	2,688	2,653	2,673	+0.64%	146,700	-	-0.67%	-	-
07/09	2,653	2,666	2,643	2,656	+0.11%	165,800	-	-1.37%	-	-
07/08	2,670	2,680	2,653	2,653	-0.86%	165,500	-	-1.56%	-	-
07/07	2,691	2,719	2,675	2,676	-0.26%	146,900	-	-0.85%	-	-
07/06	2,685	2,703	2,677	2,683	-0.07%	159,600	-	-0.74%	-	-
07/03	2,667	2,693	2,653	2,685	+1.67%	101,600	-	-0.92%	-	-
07/02	2,682	2,684	2,641	2,641	+0.34%	143,800	-	-2.73%	-	-
07/01	2,689	2,692	2,632	2,632	-1.79%	146,200	-	-3.31%	-	-
06/30	2,701	2,705	2,667	2,680	-0.63%	134,500	-	-1.76%	-	-
06/29	2,690	2,709	2,681	2,697	-1.57%	190,600	-	-1.32%	-	-
06/26	2,737	2,770	2,725	2,740	-0.29%	211,600	-	+0.11%	-	-
06/25	2,749	2,767	2,739	2,748	+1.29%	132,800	-	+0.26%	-	-
06/24	2,702	2,749	2,702	2,713	+0.41%	111,100	-	-1.13%	-	-
06/23	2,746	2,765	2,702	2,702	-0.11%	168,900	-	-1.64%	-	-
06/22	2,744	2,754	2,705	2,705	-1.78%	176,100	-	-1.67%	-	-
06/19	2,687	2,763	2,677	2,754	+2.38%	551,400	-	-0.04%	-	-
06/18	2,693	2,711	2,676	2,690	+0.45%	251,700	-	-2.32%	-	-
06/17	2,656	2,687	2,655	2,678	+0.37%	152,900	-	-2.76%	-	-
06/16	2,696	2,696	2,650	2,668	-1.19%	195,800	-	-3.19%	-	-
06/15	2,705	2,728	2,700	2,700	+0.22%	227,500	-	-2.1%	-	-
06/12	2,701	2,724	2,691	2,694	-0.26%	170,600	-	-2.32%	-	-
06/11	2,695	2,707	2,666	2,701	+0.22%	185,900	-	-2.1%	-	-
06/10	2,704	2,715	2,691	2,695	+0.04%	136,100	-	-2.36%	-	-
06/09	2,715	2,727	2,690	2,694	-0.77%	132,100	-	-2.32%	-	-
06/08	2,705	2,721	2,684	2,715	-0.4%	168,000	-	-1.56%	-	-
06/05	2,738	2,753	2,721	2,726	+0.41%	182,000	-	-1.16%	-	-
06/04	2,755	2,767	2,706	2,715	-1.45%	150,200	-	-1.49%	-	-
06/03	2,768	2,782	2,740	2,755	-0.65%	173,100	-	-0.04%	-	-
06/02	2,808	2,844	2,731	2,773	-2.7%	169,600	-	+0.65%	-	-
06/01	2,832	2,866	2,801	2,850	+1.42%	194,300	-	+3.45%	-	-
05/29	2,824	2,884	2,810	2,810	-0.5%	202,000	-	+2.11%	-	-
05/28	2,807	2,824	2,774	2,824	+1.4%	123,800	-	+2.65%	-	-
05/27	2,780	2,805	2,770	2,785	+0.11%	95,300	-	+1.27%	-	-
05/26	2,813	2,840	2,770	2,782	-1.28%	131,400	-	+1.13%	-	-
05/25	2,854	2,859	2,788	2,818	-0.67%	166,000	-	+2.44%	-	-
05/22	2,820	2,848	2,810	2,837	+0.75%	65,300	-	+3.16%	-	-
05/21	2,800	2,834	2,798	2,816	+1.08%	86,900	-	+2.44%	-	-
05/20	2,796	2,796	2,750	2,786	-0.71%	101,200	-	+1.38%	-	-
05/19	2,811	2,833	2,801	2,806	+0.11%	108,700	-	+2.04%	-	-
05/18	2,816	2,856	2,793	2,803	+2.6%	166,000	-	+1.82%	-	-
05/15	2,696	2,733	2,696	2,732	+1.34%	121,400	-	-0.76%	-	-
05/14	2,730	2,738	2,696	2,696	-1.06%	76,300	-	-2.11%	-	-
05/13	2,731	2,744	2,721	2,725	+0.37%	99,100	-	-1.12%	-	-
05/12	2,716	2,742	2,702	2,715	+0.22%	88,500	-	-1.49%	-	-
05/11	2,738	2,744	2,698	2,709	-0.37%	93,200	-	-1.78%	-	-
05/08	2,732	2,739	2,691	2,719	+0.55%	106,700	-	-1.41%	-	-
05/07	2,696	2,722	2,682	2,704	+1.77%	111,000	-	-1.96%	-	-
05/01	2,685	2,685	2,650	2,657	-1.15%	75,000	-	-3.8%	-	-
04/30	2,691	2,691	2,663	2,688	-0.7%	110,100	-	-2.89%	-	-
04/28	2,691	2,707	2,683	2,707	+1.12%	93,400	-	-2.42%	-	-

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
2010年 6月期	373 8/19	262 2/10	379,700 8/20	-	-	167億5064万 6/30
2011年 6月期	358 2/16	262 3/15	478,900 3/14	202億5922万	148億2658万	185億6152万 6/30
2012年 6月期	531 5/1	300 8/9	1,956,400 4/12	300億4929万	169億7700万	244億4688万 6/29
2013年 6月期	1,109 5/15	419 7/25	959,500 2/27	627億5831万	237億1121万	494億5966万 6/28
2014年 6月期	1,914 3/24	810 8/12	981,000 2/24	1083億1404万	458億3790万	872億9110万 6/30
2015年 6月期	2,490 12/3	1,800 7/9	588,500 12/24	1409億1012万	1018億6273万	1025億8643万 6/30
2016年 6月期	3,415 5/11	1,894 7/28	1,981,500 5/26	1932億5625万	1071億8223万	1130億5114万 6/30
2017年 6月期	3,110 6/27	2,061 8/22	1,189,100 2/22	1759億9617万	1166億3283万	1432億6527万 6/30
2018年 6月期	3,200 8/16	2,366 6/29	1,297,000 8/21	1810億8931万	1338億9291万	1137億5740万 6/29
2019年 6月期	2,692 9/27	1,601 5/16	692,300 8/20	1523億4138万	906億124万	824億420万 6/28
2020年 6月期	2,158 11/15	1,024 3/19	545,400 11/15	1221億2210万	579億4857万	735億9457万 6/30
2021年 6月期	2,357 5/24	1,399 7/31	531,500 8/19	1333億8359万	791億6998万	1037億1210万 6/30
2022年 6月期	2,533 9/14	1,517 6/29	412,600 8/19	1433億4350万	858億4765万	734億876万 6/30
2023年 6月期	2,478 5/19	1,520 7/1	622,400 8/22	1402億3103万	860億1742万	1094億165万 6/30
2024年 6月期	2,597 9/12	2,158 8/4	1,268,300 8/21	1469億6529万	1221億2210万	1125億2618万 6/28
2025年 6月期	2,693 8/20	1,793 4/7	1,147,600 8/20	1523億9797万	1014億6660万	1249億2690万 6/30
2026年 6月期	2,966 3/11	2,323 7/2	551,400 6/19	1678億4715万	1314億5952万	1427億7145万 6/30
最新	3,020 2026/9/25		116,800	1709億303万

あい HD（3076）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート