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
10/02	2,042	2,052	2,023	2,038	-0.73%	75,600	-	-8.81%	-	-
10/01	2,032	2,055	2,026	2,053	+0.54%	64,700	-	-8.76%	-	-
09/30	2,072	2,074	2,027	2,042	-1.54%	106,200	-	-9.89%	-	-
09/29	2,106	2,106	2,064	2,074	-1.29%	115,600	-	-9.15%	-	-
09/28	2,134	2,151	2,097	2,101	-2.37%	81,900	-	-8.65%	-	-
09/25	2,165	2,171	2,143	2,152	-0.46%	85,600	-	-6.92%	-	-
09/24	2,160	2,210	2,157	2,162	-0.05%	112,900	-	-6.93%	-	-
09/18	2,164	2,183	2,150	2,163	-0.05%	93,300	-	-7.25%	-	-
09/17	2,109	2,189	2,109	2,164	+2.61%	111,100	-	-7.68%	-	-
09/16	2,120	2,141	2,100	2,109	-1.4%	70,900	-	-10.26%	-	-
09/15	2,161	2,162	2,128	2,139	-0.47%	70,900	-	-9.29%	-	-
09/14	2,128	2,149	2,108	2,149	+1.32%	135,800	-	-9.09%	-	-
09/11	2,115	2,148	2,099	2,121	-0.38%	156,000	-	-10.39%	-	-
09/10	2,082	2,149	2,080	2,129	+1.48%	247,000	-	-10.21%	-	-
09/09	2,150	2,156	2,081	2,098	-3.27%	378,900	-	-11.59%	-	-
09/08	2,186	2,216	2,151	2,169	-7.15%	652,200	-	-8.79%	-	-
09/07	2,455	2,460	2,335	2,336	-4.3%	228,600	-	-1.85%	-	-
09/04	2,424	2,464	2,415	2,441	+0.21%	102,600	-	+2.69%	-	-
09/03	2,440	2,464	2,427	2,436	-0.85%	59,500	-	+2.7%	-	-
09/02	2,475	2,480	2,434	2,457	-1.99%	89,000	-	+3.71%	-	-
09/01	2,505	2,550	2,492	2,507	-1.03%	119,800	-	+6.14%	-	-
08/31	2,483	2,548	2,466	2,533	+2.01%	149,400	-	+7.6%	-	-
08/28	2,446	2,518	2,445	2,483	+2.31%	127,700	-	+6.02%	-	-
08/27	2,419	2,440	2,396	2,427	+1.08%	58,600	-	+4.03%	-	-
08/26	2,423	2,452	2,401	2,401	+0.04%	67,100	-	+3.09%	-	-
08/25	2,445	2,457	2,387	2,400	-1.88%	69,200	-	+3.18%	-	-
08/24	2,470	2,512	2,432	2,446	-1.25%	113,700	-	+5.25%	-	-
08/21	2,497	2,520	2,463	2,477	-0.8%	114,500	-	+6.72%	-	-
08/20	2,454	2,499	2,436	2,497	+3.87%	83,300	-	+7.72%	-	-
08/19	2,421	2,439	2,380	2,404	-0.5%	105,100	-	+3.93%	-	-
08/18	2,402	2,448	2,393	2,416	+0.25%	77,100	-	+4.41%	-	-
08/17	2,439	2,442	2,392	2,410	-1.19%	136,400	-	+4.15%	-	-
08/14	2,315	2,460	2,315	2,439	+5.36%	212,300	-	+5.31%	-	-
08/13	2,289	2,323	2,271	2,315	-0.56%	139,800	-	-0.13%	-	-
08/12	2,279	2,333	2,263	2,328	+2.19%	162,800	-	+0.22%	-	-
08/10	2,266	2,310	2,244	2,278	+2.38%	155,700	-	-1.98%	-	-
08/07	2,210	2,246	2,206	2,225	+0.45%	103,100	-	-4.34%	-	-
08/06	2,200	2,228	2,195	2,215	+0.77%	64,500	-	-4.81%	-	-
08/05	2,225	2,243	2,198	2,198	-0.54%	60,100	-	-5.54%	-	-
08/04	2,246	2,246	2,199	2,210	-0.67%	77,000	-	-5.07%	-	-
08/03	2,274	2,274	2,208	2,225	-1.55%	94,000	-	-4.38%	-	-
07/31	2,294	2,316	2,250	2,260	-2.16%	99,300	-	-2.75%	-	-
07/30	2,345	2,358	2,306	2,310	-1.91%	149,400	-	-0.39%	-	-
07/29	2,327	2,410	2,303	2,355	+2.39%	181,100	-	+1.82%	-	-
07/28	2,313	2,327	2,286	2,300	+0.13%	119,300	-	-0.26%	-	-
07/27	2,255	2,297	2,244	2,297	+2.64%	99,100	-	-0.17%	-	-
07/24	2,235	2,245	2,215	2,238	-1.1%	97,500	-	-2.53%	-	-
07/23	2,286	2,286	2,250	2,263	-2.03%	58,600	-	-1.39%	-	-
07/22	2,310	2,314	2,277	2,310	-0.86%	76,200	-	+0.79%	-	-
07/21	2,351	2,371	2,327	2,330	-0.89%	69,400	-	+1.92%	-	-
07/17	2,404	2,404	2,343	2,351	-1.22%	76,900	-	+3.07%	-	-
07/16	2,366	2,411	2,362	2,380	-0.83%	87,800	-	+4.57%	-	-
07/15	2,377	2,414	2,366	2,400	+0.97%	93,600	-	+5.49%	-	-
07/14	2,429	2,437	2,375	2,377	-1.98%	65,300	-	+4.48%	-	-
07/13	2,430	2,448	2,403	2,425	+0.12%	78,100	-	+6.55%	-	-
07/10	2,455	2,461	2,412	2,422	-1.34%	60,700	-	+6.41%	-	-
07/09	2,460	2,490	2,436	2,455	-0.81%	62,600	-	+7.72%	-	-
07/08	2,465	2,521	2,463	2,475	+0.69%	156,900	-	+8.55%	-	-
07/07	2,348	2,470	2,339	2,458	+5.04%	165,900	-	+7.57%	-	-
07/06	2,320	2,346	2,317	2,340	+0.82%	60,100	-	+2.14%	-	-
07/03	2,256	2,328	2,256	2,321	+2.88%	90,900	-	+0.83%	-	-
07/02	2,208	2,275	2,208	2,256	+1.39%	110,400	-	-2.38%	-	-
07/01	2,200	2,225	2,197	2,225	+0.63%	52,200	-	-4.22%	-	-
06/30	2,228	2,229	2,199	2,211	+0.5%	61,800	-	-5.31%	-	-
06/29	2,154	2,202	2,154	2,200	+2.28%	91,400	-	-6.22%	-	-
06/26	2,121	2,170	2,120	2,151	+0.84%	62,100	-	-8.82%	-	-
06/25	2,198	2,200	2,123	2,133	-1.34%	87,500	-	-10.23%	-	-
06/24	2,200	2,205	2,156	2,162	+0.05%	73,300	-	-9.5%	-	-
06/23	2,172	2,186	2,150	2,161	-0.69%	66,900	-	-10%	-	-
06/22	2,175	2,204	2,171	2,176	-0.46%	79,000	-	-9.86%	-	-
06/19	2,195	2,205	2,155	2,186	-0.41%	78,400	-	-9.78%	-	-
06/18	2,172	2,210	2,172	2,195	+0.23%	54,800	-	-9.63%	-	-
06/17	2,170	2,206	2,159	2,190	+0.37%	125,700	-	-10.02%	-	-
06/16	2,200	2,221	2,160	2,182	-0.82%	71,600	-	-10.61%	-	-
06/15	2,225	2,261	2,198	2,200	-0.77%	112,900	-	-10.17%	-	-
06/12	2,302	2,320	2,210	2,217	-5.74%	152,200	-	-9.77%	-	-
06/11	2,387	2,414	2,250	2,352	-2.41%	112,200	-	-4.58%	-	-
06/10	2,398	2,465	2,390	2,410	+1.05%	88,700	-	-2.27%	-	-
06/09	2,449	2,470	2,383	2,385	-2.21%	120,900	-	-3.17%	-	-
06/08	2,425	2,524	2,414	2,439	-2.17%	217,500	-	-0.97%	-	-
06/05	2,521	2,550	2,490	2,493	+0.73%	105,100	-	+1.3%	-	-
06/04	2,588	2,588	2,460	2,475	-4.92%	100,800	-	+0.73%	-	-
06/03	2,606	2,653	2,600	2,603	-0.72%	102,300	-	+6.07%	-	-
06/02	2,600	2,640	2,551	2,622	+1.08%	66,600	-	+7.15%	-	-
06/01	2,600	2,641	2,580	2,594	+1.69%	76,300	-	+6.31%	-	-
05/29	2,589	2,635	2,551	2,551	-0.66%	97,200	-	+4.76%	-	-
05/28	2,521	2,580	2,516	2,568	+2.11%	98,400	-	+5.68%	-	-
05/27	2,496	2,525	2,471	2,515	+0.76%	45,900	-	+3.75%	-	-
05/26	2,485	2,502	2,464	2,496	-1.07%	41,500	-	+3.18%	-	-
05/25	2,606	2,615	2,496	2,523	-1.91%	114,200	-	+4.43%	-	-
05/22	2,479	2,575	2,476	2,572	+4.13%	87,600	-	+6.72%	-	-
05/21	2,471	2,484	2,446	2,470	+0.41%	49,400	-	+2.87%	-	-
05/20	2,447	2,467	2,425	2,460	-0.4%	65,200	-	+2.63%	-	-
05/19	2,438	2,475	2,405	2,470	+3%	52,500	-	+3.13%	-	-
05/18	2,394	2,423	2,384	2,398	+2.3%	75,300	-	+0.21%	-	-
05/15	2,353	2,359	2,325	2,344	+1.38%	41,300	-	-2.09%	-	-
05/14	2,376	2,380	2,307	2,312	-2.82%	50,900	-	-3.55%	-	-
05/13	2,369	2,396	2,363	2,379	+0.42%	36,300	-	-0.92%	-	-
05/12	2,381	2,400	2,368	2,369	-1.54%	47,700	-	-1.33%	-	-
05/11	2,420	2,434	2,391	2,406	-0.37%	49,000	-	+0.12%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 7月期	63 506 8/3	32 255 11/27	58,400 7,300 9/7	93.01	46.88	1.47	0.74	-	-	0.96倍 7/30
2011年 7月期	50 400 12/24	25 201 3/17 200 3/16	60,800 7,600 3/24	15.77	7.89	1.09	0.54	11億3820万	5億6910万	0.8倍 7/29
2012年 7月期	80 640 3/23 640 3/16	34 270 11/14	1,184,000 148,000 3/16	14.41	6.08	1.58	0.67	18億2112万	7億6828万	0.95倍 7/31
2013年 7月期	250 2,000 2/25	45 363 8/7	1,472,800 184,100 1/24	27.65	5.02	4.22	0.77	56億9100万	10億3291万	2.53倍 7/31
2014年 7月期	2,110 8,440 10/25	120 480 8/12	3,907,600 976,900 9/26	140.01	7.96	29.25	1.66	480億3204万	27億3168万	8.26倍 7/31
2015年 7月期	918 3,670 8/28	294 1,177 7/31	1,126,000 281,500 8/26	179.2	57.47	12.43	3.99	228億8245万	73億6331万	4.07倍 7/31
2016年 7月期	397 1,588 8/10	190 761 2/10	1,584,400 396,100 8/10	40.14	19.24	5.24	2.51	99億3452万	47億6059万	2.75倍 7/29
2017年 7月期	438 1,750 6/20	203 811 12/27 810 12/9	2,927,200 731,800 3/8	36.52	16.9	5.08	2.35	109億5624万	50億7743万	4.13倍 7/31
2018年 7月期	694 2,775 5/31	291 1,162 11/16	875,600 218,900 6/11	51.58	21.6	7.25	3.03	173億7348万	72億7494万	5.42倍 7/31
2019年 7月期	845 1,690 7/31	440 880 10/30	1,587,000 793,500 6/10	34.06	17.73	7.42	3.86	211億6093万	110億1873万	7.37倍 7/31
2020年 7月期	2,349 1/17	789 1,578 8/6	1,465,000 6/8	49.4	16.59	15.84	5.32	588億2489万	197億5855万	9.55倍 7/31
2021年 7月期	1,918 4/9	1,235 9/9	2,148,000 9/7	39.23	25.26	10.46	6.74	480億3156万	309億2752万	7.81倍 7/30
2022年 7月期	2,066 9/7	1,151 1/28	768,300 9/7	37.54	20.91	9.05	5.04	517億3786万	288億2394万	7.22倍 7/29
2023年 7月期	3,190 6/8	1,600 9/28	771,900 6/8	32.3	16.2	10.32	5.17	798億8566万	400億6804万	8.39倍 7/31
2024年 7月期	4,075 9/29	2,278 6/24	794,100 9/11	35.32	19.75	10.54	5.89	1020億4830万	570億4687万	6.99倍 7/31
2025年 7月期	3,320 12/3 10/17	1,885 4/9	371,000 6/20	23.49	13.34	7.36	4.18	831億4119万	472億516万	6.26倍 7/31
2026年 7月期	3,090 9/9	2,120 6/26	455,900 9/8	18.51	12.7	5.57	3.82	773億8141万	-	4.08倍 7/31
最新	2,038 2026/10/2		75,600	-		-		510億3667万		-

アイル（3854）のPBR（株価純資産倍率）の推移

2026/05/11～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート