3076 あい HD

3076
2024/04/24
時価
1366億円
PER 予
8.93倍
2010年以降
6.58-28.07倍
（2010-2023年）
PBR
1.55倍
2010年以降
0.65-4.74倍
（2010-2023年）
配当 予
3.73%
ROE 予
17.33%
ROA 予
14.26%
資料
Link
CSV,JSON

イベントチャート

2023/11/28～2024/04/24

イベント情報＆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
2024
04/242,3902,4202,3792,414+0.96%84,4001366億924万-0.78%
04/232,4112,4152,3832,391-0.38%109,4001353億767万-1.69%
04/222,4002,4172,3802,400+1.57%85,6001358億1698万-1.23%
04/192,4102,4192,3472,363-2.6%129,9001337億2313万-2.6%
04/182,4052,4402,4032,426+1%55,0001372億8833万+0.17%
04/172,4552,4552,3922,402-2.52%88,4001359億3016万-0.58%
04/162,4972,4972,4522,464-1.99%116,0001394億3877万+2.24%
04/152,4972,5432,4902,514-0.16%117,0001422億6829万+4.66%
04/122,4922,5182,4922,518+1.41%110,1001424億9465万+5.18%
04/112,4642,4832,4482,483+0.61%75,7001405億1398万+4.02%
04/102,4562,4822,4552,468+0.33%62,9001396億6513万+3.61%
04/092,4582,4662,4452,460+0.61%83,5001392億1240万+3.54%
04/082,4372,4562,4252,445+0.29%86,2001383億6355万+3.12%
04/052,4102,4382,3982,438+0.66%78,7001379億6741万+2.96%
04/042,4292,4502,4222,422-0.12%80,5001370億6197万+2.41%
04/032,4062,4542,3842,425+0.46%135,3001372億3174万+2.71%
04/022,4402,4432,4052,414-1.15%147,0001366億924万+2.33%
04/012,4742,4812,4412,442-0.73%90,6001381億9378万+3.65%
03/292,4492,4652,4302,460+1.32%108,4001392億1240万+4.55%
03/282,4352,4472,4222,428-0.29%109,6001374億151万+3.32%
03/272,4202,4412,4172,435+1.12%144,9001377億9764万+3.57%
03/262,4082,4272,4062,408+0.33%104,0001362億6970万+2.42%
03/252,4282,4282,3992,400-1.36%132,7001358億1698万+2.04%
03/222,3982,4352,3932,433+2.1%136,6001376億8446万+3.44%
03/212,4002,4022,3752,383+0.46%114,0001348億5494万+1.27%
03/192,3352,3772,3292,372+1.58%132,2001342億3245万+0.68%
03/182,3202,3372,3072,335+1.3%98,2001321億3860万-0.98%
03/152,2832,3212,2822,305+1.27%156,7001304億4089万-2.41%
03/142,2762,2792,2562,276-0.09%79,1001287億9977万-3.89%
03/132,2822,2902,2612,278+1.02%95,4001289億1295万-4.08%
03/122,2302,2562,1952,255-0.27%284,8001276億1137万-5.45%
03/112,3002,3012,2362,261-2.21%258,5001279億5091万-5.56%
03/082,2812,3242,2762,312-0.82%241,3001308億3702万-3.79%
03/072,3712,3712,3252,331-1.06%99,1001319億1224万-3.32%
03/062,3222,3602,3202,356+1.46%127,3001333億2700万-2.6%
03/052,3192,3232,2922,322-0.47%157,4001314億293万-4.29%
03/042,3782,3782,3322,333-1.31%166,9001320億2542万-4.11%
03/012,3862,3992,3542,364-0.17%188,3001337億7972万-3.15%
02/292,3502,3792,3442,368+1.24%180,9001340億609万-3.23%
02/282,3542,3652,3392,339-1.06%120,8001323億6496万-4.61%
02/272,3452,3762,3332,364+0.55%131,4001337億7972万-3.79%
02/262,3752,3782,3502,351-0.17%130,6001330億4405万-4.39%
02/222,3982,3982,3482,355-1.38%171,9001332億7041万-4.35%
02/21（5%ルール）シュローダー・インベストメント・マネジメント（2.79%）シュローダー・インベストメント・マネージメント・…（0.12%）シュローダー・インベストメント・マネージメント・…（1.78%）
02/212,4382,4452,3782,388-2.33%250,0001351億3789万-3.12%
02/202,4462,4592,4292,445+0.12%90,6001383億6355万-0.89%
02/192,4372,4542,4072,442+0.21%102,5001381億9378万-1.05%
02/162,4502,4692,4202,437+1.63%152,1001379億1082万-1.18%
02/152,5502,5522,3942,398-2.28%282,7001357億380万-2.72%
02/14（IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結)
02/142,4652,4652,4252,454+0.29%138,5001388億7286万-0.41%
02/132,4442,4472,4202,447+0.99%190,7001384億7673万-0.57%
02/092,4292,4532,4182,423-0.82%87,7001371億1856万-1.38%
02/08（5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（7.32%）
02/082,4552,4562,4082,443-0.73%117,2001382億5037万-0.49%
02/072,4612,4792,4552,461+0.04%79,8001392億6899万+0.45%
02/062,5012,5012,4602,460-1.76%63,0001392億1240万+0.53%
02/052,5202,5312,5042,504+0.4%71,6001417億238万+2.41%
02/022,5142,5142,4762,494-0.08%60,8001411億3648万+2.21%
02/012,4702,5122,4582,496+0.04%113,6001412億4966万+2.51%
01/312,5252,5292,4832,495-1.42%88,7001411億9307万+2.63%
01/302,5442,5522,5202,531-0.2%71,4001432億3032万+4.33%
01/292,5092,5422,5092,536+1.08%65,4001435億1327万+4.84%
01/262,5192,5302,5092,509-0.4%72,1001419億8533万+4.02%
01/252,5212,5342,5082,519+0.2%69,0001425億5124万+4.78%
01/242,5062,5282,5012,514+1%91,6001422億6829万+4.97%
01/232,4902,5062,4862,489+0.73%61,4001408億5353万+4.23%
01/222,4392,4732,4392,471+2.19%86,7001398億3490万+3.69%
01/192,4322,4362,4072,418-0.12%80,0001368億3561万+1.64%
01/182,4072,4382,4022,421-0.37%117,7001370億538万+1.81%
01/172,4492,4842,4302,430-0.25%145,3001375億1469万+2.27%
01/162,4472,4472,4202,436-1.18%230,3001378億5423万+2.44%
01/152,3992,4742,3922,465+2.75%149,7001394億9536万+3.48%
01/122,4062,4172,3832,399-0.25%109,6001357億6039万+0.67%
01/11（5%ルール）Dalton Investments LLC（0%）Dalton Investments, Inc.（6.89%）
01/112,3922,4132,3732,405+0.75%147,2001360億9993万+0.67%
01/102,3752,3912,3622,387+0.29%105,4001350億8130万-0.29%
01/092,3562,3832,3422,380+2.23%133,6001346億8517万-0.75%
01/052,3742,3742,3272,328-1.94%160,3001317億4247万-3%
01/042,3462,3752,3042,374+1.5%156,1001343億4563万-1.29%
2023
12/292,3472,3612,3262,339-1.18%120,1001323億6496万-2.87%
12/282,3382,3712,3272,367-1.7%108,8001339億4950万-1.87%
12/272,3892,4162,3822,408+0.8%122,1001362億6970万-0.21%
12/262,3702,4032,3602,389+0.63%116,4001351億9448万-0.95%
12/252,3932,3942,3622,374-0.79%82,8001343億4563万-1.49%
12/22（5%ルール）佐々木秀吉（20.51%）
12/222,3702,4022,3612,393+1.23%119,2001354億2085万-0.66%
12/212,3342,3762,3232,364+0.42%117,2001337億7972万-1.79%
12/202,3672,3802,3422,354-0.68%138,8001332億1382万-2.16%
12/192,3602,3702,2962,370+3.04%236,5001341億1927万-1.46%
12/18（IR情報）13:30 第三者割当増資の引受け完了による業績予想の修正に関するお知らせ
12/182,2982,3632,2552,300-0.04%268,5001301億5794万-4.37%
12/15（IR情報）15:00 子会社設立に関するお知らせ
12/152,3322,3432,2942,301-1.71%169,3001302億1453万-4.48%
12/142,3612,3692,3322,341-0.81%109,8001324億7814万-2.98%
12/13（IR情報）15:00 株式会社ティエスティの株式の取得(子会社化)に関するお知らせ
12/132,3662,3712,3522,360-0.34%85,0001335億5336万-2.32%
12/122,4082,4152,3612,368-0.8%60,7001340億609万-2.11%
12/112,4252,4252,3782,387+0.46%108,0001350億8130万-1.4%
12/082,4002,4042,3572,376-4.19%230,3001344億5881万-1.86%
12/072,5282,5282,4752,480-2.4%66,9001403億4421万+2.48%
12/062,5052,5422,4932,541+1.56%116,6001437億9623万+5.26%
12/052,5512,5562,5022,502-1.57%89,8001415億8920万+4.08%
12/042,5212,5672,5052,542+0.55%152,8001438億5282万+6.09%
12/012,5082,5632,5072,528+2.27%243,2001430億6055万+6%
11/30（IR情報）17:30 あいホールディングスと岩崎通信機の資本業務提携及びあいホールディングスによる岩崎通信機が実施する第三者割当増資の引受け(持分法適用関連会社化)
11/302,4332,4772,4332,472+1.6%116,7001398億9149万+4.08%
11/292,4492,4602,4332,433-1.22%74,1001376億8446万+2.79%
11/282,4592,4642,4372,463+0.16%82,5001393億8217万+4.32%