- 3660
- 2026/09/28
- 時価
- 492億円
- PER 予
- 34.3倍
- 2012年以降
- 赤字-912.5倍
（2012-2026年） - PBR
- 2.12倍
- 2012年以降
- 1.24-12.7倍
（2012-2026年） - 配当 予
- 0.42%
- ROE 予
- 6.18%
- ROA 予
- 3.47%
- 資料
- Link
- CSV,JSON
アイスタイル（3660）の株価チャート
株価
9/28
- 前日 (9/25)
- 482
- 始値
- 476
- 高値
- 485
- 安値
- 475
- 終値 -0.41%
- 480
- 出来高 -24.16%
- 771,400
乖離率
- 株価（5日）
移動平均値 - -3.03%
495 - 株価（25日）
移動平均値 - -5.88%
510 - 出来高（5日）
移動平均値 - -19.71%
960,780
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 476 | 485 | 475 | 480 | -0.41% | 771,400 | - | -5.88% | - | - |
| 09/25 | 499 | 499 | 478 | 482 | -3.6% | 1,017,200 | - | -5.86% | - | - |
| 09/24 | 508 | 508 | 484 | 500 | -1.96% | 1,223,300 | - | -2.53% | - | - |
| 09/18 | 505 | 513 | 504 | 510 | +1.19% | 873,500 | - | -1.16% | - | - |
| 09/17 | 494 | 507 | 490 | 504 | +3.7% | 918,500 | - | -2.33% | - | - |
| 09/16 | 482 | 488 | 481 | 486 | -0.61% | 550,600 | - | -5.26% | - | - |
| 09/15 | 487 | 491 | 483 | 489 | +1.03% | 478,200 | - | -4.49% | - | - |
| 09/14 | 470 | 486 | 467 | 484 | +2.76% | 931,700 | - | -5.1% | - | - |
| 09/11 | 478 | 482 | 470 | 471 | -2.69% | 970,400 | - | -7.28% | - | - |
| 09/10 | 481 | 492 | 478 | 484 | -0.41% | 1,185,100 | - | -4.35% | - | - |
| 09/09 | 503 | 503 | 483 | 486 | -4.33% | 1,611,800 | - | -3.57% | - | - |
| 09/08 | 518 | 522 | 508 | 508 | -2.12% | 902,700 | - | +1.2% | - | - |
| 09/07 | 532 | 538 | 518 | 519 | -2.81% | 850,700 | - | +4.01% | - | - |
| 09/04 | 506 | 537 | 504 | 534 | +5.12% | 1,263,600 | - | +7.66% | - | - |
| 09/03 | 522 | 522 | 506 | 508 | -2.68% | 1,297,300 | - | +3.25% | - | - |
| 09/02 | 526 | 527 | 518 | 522 | -2.06% | 880,800 | - | +6.75% | - | - |
| 09/01 | 534 | 545 | 533 | 533 | -1.3% | 1,099,100 | - | +9.67% | - | - |
| 08/31 | 547 | 551 | 534 | 540 | -1.28% | 1,208,200 | - | +12.03% | - | - |
| 08/28 | 528 | 553 | 528 | 547 | +3.01% | 2,181,600 | - | +14.68% | - | - |
| 08/27 | 526 | 543 | 522 | 531 | +1.14% | 1,663,500 | - | +12.74% | - | - |
| 08/26 | 525 | 537 | 524 | 525 | +0.77% | 841,200 | - | +12.42% | - | - |
| 08/25 | 521 | 525 | 511 | 521 | +0.19% | 1,533,200 | - | +12.77% | - | - |
| 08/24 | 537 | 547 | 520 | 520 | -2.44% | 1,770,000 | - | +13.79% | - | - |
| 08/21 | 540 | 554 | 530 | 533 | -0.74% | 1,635,700 | - | +17.66% | - | - |
| 08/20 | 520 | 543 | 515 | 537 | +4.47% | 3,033,500 | - | +19.6% | - | - |
| 08/19 | 530 | 531 | 511 | 514 | -2.1% | 2,328,500 | - | +15.77% | - | - |
| 08/18 | 553 | 556 | 524 | 525 | -6.25% | 5,382,600 | - | +19.59% | - | - |
| 08/17 | 527 | 569 | 527 | 560 | +8.32% | 7,763,100 | - | +29.03% | - | - |
| 08/14 | 515 | 517 | 511 | 517 | +18.31% | 2,817,000 | - | +20.79% | - | - |
| 08/13 | 439 | 444 | 434 | 437 | -1.8% | 1,159,900 | - | +3.31% | - | - |
| 08/12 | 440 | 448 | 436 | 445 | +0.91% | 1,137,200 | - | +5.45% | - | - |
| 08/10 | 436 | 443 | 431 | 441 | +0.68% | 759,900 | - | +5% | - | - |
| 08/07 | 440 | 440 | 433 | 438 | +0.69% | 494,700 | - | +4.78% | - | - |
| 08/06 | 430 | 437 | 426 | 435 | +2.11% | 679,100 | - | +4.57% | - | - |
| 08/05 | 433 | 434 | 422 | 426 | -1.39% | 667,500 | - | +3.15% | - | - |
| 08/04 | 436 | 439 | 432 | 432 | -0.69% | 375,500 | - | +5.11% | - | - |
| 08/03 | 440 | 440 | 430 | 435 | -1.58% | 374,000 | - | +6.36% | - | - |
| 07/31 | 429 | 445 | 428 | 442 | +1.61% | 615,200 | - | +8.87% | - | - |
| 07/30 | 436 | 438 | 429 | 435 | -1.14% | 720,800 | - | +7.94% | - | - |
| 07/29 | 439 | 444 | 433 | 440 | +1.15% | 924,900 | - | +10% | - | - |
| 07/28 | 440 | 450 | 433 | 435 | -0.46% | 951,700 | - | +9.57% | - | - |
| 07/27 | 418 | 440 | 418 | 437 | +6.07% | 1,235,400 | - | +10.91% | - | - |
| 07/24 | 408 | 414 | 406 | 412 | 0% | 470,400 | - | +5.37% | - | - |
| 07/23 | 411 | 416 | 410 | 412 | 0% | 526,300 | - | +5.91% | - | - |
| 07/22 | 400 | 416 | 396 | 412 | +1.73% | 627,500 | - | +6.19% | - | - |
| 07/21 | 410 | 414 | 403 | 405 | -0.74% | 640,000 | - | +4.92% | - | - |
| 07/17 | 415 | 419 | 404 | 408 | -2.86% | 844,000 | - | +5.97% | - | - |
| 07/16 | 416 | 424 | 415 | 420 | +1.2% | 948,100 | - | +9.38% | - | - |
| 07/15 | 410 | 416 | 408 | 415 | +0.48% | 512,100 | - | +8.64% | - | - |
| 07/14 | 410 | 418 | 407 | 413 | +1.72% | 737,800 | - | +8.4% | - | - |
| 07/13 | 398 | 411 | 397 | 406 | +0.74% | 648,100 | - | +6.84% | - | - |
| 07/10 | 396 | 406 | 394 | 403 | +2.28% | 760,200 | - | +6.33% | - | - |
| 07/09 | 396 | 397 | 391 | 394 | -1.01% | 366,900 | - | +3.96% | - | - |
| 07/08 | 396 | 400 | 390 | 398 | -0.5% | 619,800 | - | +5.29% | - | - |
| 07/07 | 392 | 400 | 392 | 400 | +1.27% | 543,000 | - | +6.1% | - | - |
| 07/06 | 388 | 399 | 385 | 395 | +1.28% | 749,100 | - | +4.77% | - | - |
| 07/03 | 395 | 400 | 389 | 390 | 0% | 850,400 | - | +3.72% | - | - |
| 07/02 | 377 | 393 | 376 | 390 | +4.56% | 1,139,200 | - | +3.72% | - | - |
| 07/01 | 381 | 382 | 370 | 373 | -0.53% | 742,200 | - | -0.53% | - | - |
| 06/30 | 378 | 385 | 375 | 375 | -1.06% | 556,700 | - | 0% | - | - |
| 06/29 | 366 | 379 | 364 | 379 | +3.84% | 1,349,300 | - | +1.34% | - | - |
| 06/26 | 368 | 369 | 360 | 365 | -0.27% | 1,086,200 | - | -2.41% | - | - |
| 06/25 | 365 | 370 | 360 | 366 | +1.67% | 594,800 | - | -2.4% | - | - |
| 06/24 | 368 | 370 | 360 | 360 | 0% | 441,100 | - | -4% | - | - |
| 06/23 | 360 | 365 | 360 | 360 | -0.28% | 751,500 | - | -4.26% | - | - |
| 06/22 | 364 | 366 | 361 | 361 | -1.1% | 600,500 | - | -4.24% | - | - |
| 06/19 | 373 | 373 | 364 | 365 | -1.62% | 1,043,600 | - | -3.44% | - | - |
| 06/18 | 371 | 373 | 368 | 371 | -0.27% | 607,400 | - | -2.11% | - | - |
| 06/17 | 374 | 379 | 371 | 372 | +0.27% | 579,200 | - | -2.11% | - | - |
| 06/16 | 376 | 377 | 371 | 371 | -2.62% | 529,300 | - | -2.62% | - | - |
| 06/15 | 376 | 382 | 374 | 381 | +2.7% | 594,100 | - | -0.52% | - | - |
| 06/12 | 375 | 377 | 369 | 371 | -1.07% | 926,700 | - | -3.39% | - | - |
| 06/11 | 388 | 391 | 372 | 375 | -4.34% | 1,012,000 | - | -3.35% | - | - |
| 06/10 | 385 | 392 | 382 | 392 | +1.55% | 781,300 | - | 0% | - | - |
| 06/09 | 392 | 393 | 384 | 386 | +0.26% | 641,000 | - | -2.28% | - | - |
| 06/08 | 387 | 390 | 383 | 385 | -1.28% | 854,900 | - | -3.27% | - | - |
| 06/05 | 390 | 395 | 385 | 390 | +3.72% | 1,355,700 | - | -2.99% | - | - |
| 06/04 | 384 | 390 | 376 | 376 | -3.09% | 882,300 | - | -7.16% | - | - |
| 06/03 | 389 | 392 | 377 | 388 | +1.04% | 876,100 | - | -4.9% | - | - |
| 06/02 | 389 | 393 | 377 | 384 | -0.26% | 1,296,500 | - | -6.8% | - | - |
| 06/01 | 378 | 385 | 367 | 385 | +3.49% | 1,202,800 | - | -7.23% | - | - |
| 05/29 | 370 | 378 | 367 | 372 | +1.64% | 913,400 | - | -11.22% | - | - |
| 05/28 | 376 | 377 | 360 | 366 | -0.81% | 1,171,800 | - | -13.48% | - | - |
| 05/27 | 366 | 369 | 355 | 369 | +0.82% | 1,957,000 | - | -13.79% | - | - |
| 05/26 | 378 | 378 | 363 | 366 | -3.17% | 1,320,300 | - | -15.28% | - | - |
| 05/25 | 386 | 387 | 377 | 378 | -2.83% | 882,500 | - | -13.5% | - | - |
| 05/22 | 370 | 392 | 370 | 389 | +5.14% | 1,514,100 | - | -11.59% | - | - |
| 05/21 | 379 | 380 | 362 | 370 | -1.07% | 1,933,500 | - | -16.48% | - | - |
| 05/20 | 387 | 388 | 372 | 374 | -4.1% | 2,460,100 | - | -16.33% | - | - |
| 05/19 | 392 | 399 | 387 | 390 | +0.52% | 1,296,800 | - | -13.33% | - | - |
| 05/18 | 399 | 400 | 386 | 388 | -1.02% | 1,477,300 | - | -14.35% | - | - |
| 05/15 | 394 | 401 | 386 | 392 | +1.55% | 1,904,000 | - | -14.04% | - | - |
| 05/14 | 401 | 407 | 385 | 386 | -4.22% | 2,790,900 | - | -15.9% | - | - |
| 05/13 | 410 | 417 | 402 | 403 | -2.18% | 2,144,600 | - | -12.58% | - | - |
| 05/12 | 423 | 424 | 412 | 412 | -2.83% | 1,809,200 | - | -10.82% | - | - |
| 05/11 | 435 | 439 | 420 | 424 | -9.21% | 3,034,300 | - | -8.42% | - | - |
| 05/08 | 469 | 475 | 463 | 467 | +0.43% | 1,265,300 | - | +0.86% | - | - |
| 05/07 | 474 | 477 | 464 | 465 | -0.21% | 911,600 | - | +0.87% | - | - |
| 05/01 | 462 | 470 | 461 | 466 | +0.65% | 695,800 | - | +1.3% | - | - |
| 04/30 | 465 | 467 | 458 | 463 | -2.94% | 1,109,700 | - | +1.09% | - | - |
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 6月期 | 214 1,715 3/8 | 145 1,160 6/5 1,157 6/4 | 16,880,800 2,110,100 3/8 | 97億3605万 | 65億6828万 | +15.52% 7/12 | -16.5% 5/7 |
| 2013年 6月期 | 249 997 10/29 | 146 583 2/15 | 1,888,000 472,000 10/26 | 113億1993万 | 66億1938万 | +29.11% 10/29 | -14.95% 7/29 |
| 2014年 6月期 | 219 876 11/20 | 97 388 5/21 | 4,170,000 1,042,500 10/25 | 99億4610万 | 57億7072万 | +40.22% 10/25 | -27.98% 5/21 |
| 2015年 6月期 | 304 1,217 6/26 | 103 412 7/23 411 7/11 他2件 | 5,183,600 1,295,900 7/25 | 182億3163万 | 61億2767万 | +34.31% 2/9 | -11.11% 5/29 |
| 2016年 6月期 | 1,240 2,480 12/24 | 270 1,081 7/9 | 5,142,800 1,285,700 8/13 | 749億4064万 | 161億9424万 | +42.03% 11/16 | -23.09% 1/21 |
| 2017年 6月期 | 1,188 5/9 | 593 11/9 | 2,915,500 8/4 | 722億6746万 | 358億9500万 | +31.85% 5/9 | -21.7% 11/9 |
| 2018年 6月期 | 1,807 3/13 | 610 9/6 | 7,805,600 2/5 | 1192億8585万 | 401億8826万 | +34.09% 2/7 | -17.25% 5/9 |
| 2019年 6月期 | 1,561 7/30 | 604 2/13 | 3,984,500 2/13 | 1044億7398万 | 406億7976万 | +14.87% 7/4 | -23.67% 2/12 |
| 2020年 6月期 | 994 11/12 | 176 3/23 | 4,581,900 8/8 | 675億9935万 | 119億7570万 | +27.82% 5/11 | -38.55% 3/13 |
| 2021年 6月期 | 607 3/2 | 229 7/31 | 6,214,400 8/14 | 450億710万 | 155億8203万 | +28.97% 8/14 | -15.17% 12/22 |
| 2022年 6月期 | 571 7/2 | 147 5/12 | 2,864,100 6/6 | 423億3782万 | 108億9957万 | +33.61% 6/6 | -24.28% 1/27 |
| 2023年 6月期 | 765 6/16 | 219 7/1 | 135,743,100 8/19 | 596億4214万 | 162億3814万 | +100.28% 8/19 | -16.57% 7/14 |
| 2024年 6月期 | 582 7/4 | 386 12/26 12/25 | 11,049,900 11/22 | 453億7481万 | 307億1154万 | +22.26% 3/7 | -14.44% 10/23 |
| 2025年 6月期 | 596 2/13 | 319 8/5 | 11,040,800 2/13 | 485億5230万 | 259億8688万 | +25.01% 9/3 | -28.93% 8/5 |
| 2026年 6月期 | 685 8/27 | 355 5/27 | 11,773,700 11/11 | 629億3079万 | - | +13.09% 8/8 | -16.52% 5/21 |
| 最新 | 480 2026/9/28 | 771,400 | 492億7774万 | -5.88% 510 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 770%（8.7倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 101%（2.01倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
97円（2014/05/21） - 395%（4.95倍）
480円（9/28）
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。
