Aiming（3911）の株価チャート
株価
7/30
- 前日 (7/29)
- 205
- 始値
- 197
- 高値
- 197
- 安値
- 183
- 終値 -9.76%
- 185
- 出来高 +90.88%
- 1,668,700
乖離率
- 株価（5日）
移動平均値 - -9.31%
204 - 株価（25日）
移動平均値 - -7.5%
200 - 出来高（5日）
移動平均値 - +82.48%
914,440
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 197 | 197 | 183 | 185 | -9.76% | 1,668,700 | 86億4048万 | -7.5% | 7.95 | 1.19 |
| 07/29 | 211 | 212 | 205 | 205 | -2.38% | 874,200 | 95億7458万 | +3.02% | 8.81 | 1.32 |
| 07/28 | 214 | 216 | 208 | 210 | -1.87% | 617,700 | 98億811万 | +6.06% | 9.02 | 1.35 |
| 07/27 | 204 | 215 | 204 | 214 | +4.9% | 839,400 | 99億9493万 | +8.63% | 9.2 | 1.38 |
| 07/24 | 198 | 205 | 196 | 204 | +2% | 572,200 | 95億2788万 | +4.62% | 8.77 | 1.31 |
| 07/23 | 202 | 204 | 199 | 200 | -0.99% | 592,900 | 93億4106万 | +3.09% | 8.59 | 1.29 |
| 07/22 | 201 | 206 | 199 | 202 | +0.5% | 653,100 | 94億3447万 | +4.66% | 8.68 | 1.3 |
| 07/21 | 201 | 203 | 198 | 201 | +1.52% | 454,300 | 93億8776万 | +4.69% | 8.64 | 1.29 |
| 07/17 | 197 | 198 | 194 | 198 | -0.5% | 489,600 | 92億4764万 | +3.66% | 8.51 | 1.27 |
| 07/16 | 198 | 204 | 198 | 199 | -0.5% | 360,500 | 92億9435万 | +4.19% | 8.55 | 1.28 |
| 07/15 | 202 | 202 | 197 | 200 | -0.5% | 343,800 | 93億4106万 | +5.26% | 8.59 | 1.29 |
| 07/14 | 201 | 204 | 199 | 201 | 0% | 442,300 | 93億8776万 | +6.35% | 8.64 | 1.29 |
| 07/13 | 200 | 203 | 198 | 201 | +0.5% | 376,200 | 93億8776万 | +6.91% | 8.64 | 1.29 |
| 07/10 | 194 | 202 | 194 | 200 | +3.63% | 519,100 | 93億4106万 | +7.53% | 8.59 | 1.29 |
| 07/09 | 198 | 198 | 193 | 193 | -1.53% | 285,100 | 90億1412万 | +4.32% | 8.29 | 1.24 |
| 07/08 | 208 | 208 | 194 | 196 | -4.85% | 982,000 | 91億5423万 | +6.52% | 8.42 | 1.26 |
| 07/07 | 205 | 209 | 203 | 206 | +0.49% | 911,500 | 96億2129万 | +12.57% | 8.85 | 1.32 |
| 07/06 | 203 | 207 | 200 | 205 | +1.99% | 590,300 | 95億7458万 | +13.26% | 8.81 | 1.32 |
| 07/03 | 203 | 203 | 197 | 201 | -0.99% | 348,100 | 93億8776万 | +11.67% | 8.64 | 1.29 |
| 07/02 | 197 | 204 | 197 | 203 | +3.05% | 458,800 | 94億8117万 | +13.41% | 8.72 | 1.31 |
| 07/01 | 194 | 198 | 191 | 197 | +2.07% | 333,000 | 92億94万 | +10.67% | 8.46 | 1.27 |
| 06/30 | 197 | 202 | 187 | 193 | -2.03% | 1,050,600 | 90億1412万 | +9.04% | 8.29 | 1.24 |
| 06/29 | 190 | 200 | 190 | 197 | +4.23% | 742,700 | 92億94万 | +11.93% | 8.46 | 1.27 |
| 06/26 | 188 | 189 | 182 | 189 | -0.53% | 487,200 | 88億2730万 | +8% | 8.12 | 1.22 |
| 06/25 | 180 | 191 | 180 | 190 | +6.15% | 698,400 | 88億7400万 | +9.2% | 8.16 | 1.22 |
| 06/24 | 178 | 181 | 176 | 179 | +1.13% | 283,400 | 83億6024万 | +3.47% | 7.69 | 1.15 |
| 06/23 | 180 | 182 | 176 | 177 | -2.21% | 564,900 | 82億6683万 | +2.31% | 7.61 | 1.14 |
| 06/22 | 172 | 184 | 171 | 181 | +8.38% | 1,094,300 | 84億5365万 | +4.62% | 7.78 | 1.16 |
| 06/19 | 169 | 173 | 166 | 167 | 0% | 570,300 | 77億9978万 | -3.47% | 7.18 | 1.07 |
| 06/18 | 172 | 173 | 166 | 167 | -2.91% | 766,900 | 77億9978万 | -4.02% | 7.18 | 1.07 |
| 06/17 | 176 | 181 | 171 | 172 | -2.27% | 667,100 | 80億3331万 | -1.15% | 7.39 | 1.11 |
| 06/16 | 185 | 186 | 176 | 176 | -7.37% | 1,154,000 | 82億2013万 | +1.15% | 7.56 | 1.13 |
| 06/15 | 199 | 204 | 189 | 190 | -1.04% | 1,661,400 | 88億7400万 | +8.57% | 8.16 | 1.22 |
| 06/12 | 190 | 196 | 187 | 192 | +6.67% | 1,654,700 | 89億6741万 | +10.34% | 8.25 | 1.23 |
| 06/11 | 174 | 185 | 170 | 180 | +3.45% | 2,084,300 | 84億695万 | +3.45% | 7.73 | 1.16 |
| 06/10 | 194 | 204 | 172 | 174 | +6.1% | 8,599,400 | 81億2672万 | 0% | 7.48 | 1.12 |
| 06/09 | 172 | 175 | 156 | 164 | -3.53% | 909,000 | 76億5966万 | -5.75% | 7.05 | 1.05 |
| 06/08 | 166 | 170 | 164 | 170 | +0.59% | 394,900 | 79億3990万 | -2.3% | 7.3 | 1.09 |
| 06/05 | 166 | 172 | 166 | 169 | +0.6% | 351,000 | 78億9319万 | -3.43% | 7.26 | 1.09 |
| 06/04 | 165 | 168 | 164 | 168 | +1.2% | 230,100 | 78億4649万 | -4.55% | 7.22 | 1.08 |
| 06/03 | 167 | 167 | 162 | 166 | -0.6% | 273,300 | 77億5307万 | -6.21% | 7.13 | 1.07 |
| 06/02 | 173 | 173 | 167 | 167 | -4.57% | 401,300 | 77億9978万 | -6.18% | 7.18 | 1.07 |
| 06/01 | 174 | 180 | 172 | 175 | +1.74% | 693,000 | 81億7342万 | -2.23% | 7.52 | 1.13 |
| 05/29 | 172 | 173 | 170 | 172 | +0.58% | 289,100 | 80億3331万 | -3.91% | 7.39 | 1.11 |
| 05/28 | 167 | 172 | 166 | 171 | +1.79% | 335,600 | 79億8660万 | -5% | 7.35 | 1.1 |
| 05/27 | 168 | 168 | 166 | 168 | -0.59% | 209,500 | 78億4649万 | -7.18% | 7.22 | 1.08 |
| 05/26 | 172 | 172 | 168 | 169 | -1.74% | 222,700 | 78億9319万 | -7.14% | 7.26 | 1.09 |
| 05/25 | 175 | 175 | 169 | 172 | -0.58% | 295,100 | 80億3331万 | -6.01% | 7.39 | 1.11 |
| 05/22 | 174 | 174 | 172 | 173 | -0.57% | 205,900 | 80億8001万 | -5.98% | 7.43 | 1.11 |
| 05/21 | 174 | 174 | 172 | 174 | +1.16% | 269,200 | 81億2672万 | -5.43% | 7.48 | 1.12 |
| 05/20 | 178 | 178 | 170 | 172 | -3.91% | 373,200 | 80億3331万 | -7.03% | 7.39 | 1.11 |
| 05/19 | 178 | 182 | 178 | 179 | +1.13% | 295,100 | 83億6024万 | -3.76% | 7.69 | 1.15 |
| 05/18 | 181 | 181 | 177 | 177 | -2.21% | 264,000 | 82億6683万 | -5.35% | 7.61 | 1.14 |
| 05/15 | 179 | 183 | 178 | 181 | +1.69% | 122,000 | 84億5365万 | -3.72% | 7.78 | 1.16 |
| 05/14 | 183 | 183 | 178 | 178 | -2.73% | 178,100 | 83億1354万 | -5.32% | 7.65 | 1.14 |
| 05/13 | 183 | 184 | 181 | 183 | -0.54% | 219,800 | 85億4706万 | -3.17% | 7.86 | 1.18 |
| 05/12 | 184 | 185 | 182 | 184 | 0% | 147,800 | 85億9377万 | -2.65% | 7.91 | 1.18 |
| 05/11 | 180 | 184 | 180 | 184 | +2.22% | 227,000 | 85億9377万 | -3.16% | 7.91 | 1.18 |
| 05/08 | 175 | 181 | 175 | 180 | +2.27% | 334,300 | 84億695万 | -5.26% | 7.73 | 1.16 |
| 05/07 | 179 | 180 | 176 | 176 | -0.56% | 494,200 | 82億2013万 | -7.85% | 7.56 | 1.13 |
| 05/01 | 179 | 179 | 174 | 177 | +1.72% | 349,700 | 82億6683万 | -7.33% | 7.61 | 1.14 |
| 04/30 | 187 | 188 | 173 | 174 | -7.94% | 1,000,800 | 81億2672万 | -9.38% | 7.48 | 1.12 |
| 04/28 | 189 | 191 | 188 | 189 | 0% | 411,300 | 88億2730万 | -2.07% | 8.12 | 1.22 |
| 04/27 | 189 | 191 | 187 | 189 | 0% | 260,200 | 88億2730万 | -2.58% | 8.12 | 1.22 |
| 04/24 | 191 | 193 | 189 | 189 | -1.56% | 113,300 | 88億2730万 | -2.58% | 8.12 | 1.22 |
| 04/23 | 187 | 192 | 186 | 192 | +2.67% | 305,700 | 89億6741万 | -1.54% | 8.25 | 1.23 |
| 04/22 | 191 | 191 | 186 | 187 | -2.09% | 345,200 | 87億3389万 | -4.1% | 8.04 | 1.2 |
| 04/21 | 191 | 192 | 190 | 191 | 0% | 251,800 | 89億2071万 | -2.55% | 8.21 | 1.23 |
| 04/20 | 192 | 193 | 190 | 191 | -1.04% | 169,200 | 89億2071万 | -3.05% | 8.21 | 1.23 |
| 04/17 | 194 | 194 | 191 | 193 | +1.05% | 174,100 | 90億1412万 | -2.53% | 8.29 | 1.24 |
| 04/16 | 192 | 196 | 191 | 191 | -1.04% | 326,600 | 89億2071万 | -4.02% | 8.21 | 1.23 |
| 04/15 | 194 | 195 | 190 | 193 | +0.52% | 135,200 | 90億1412万 | -3.5% | 8.29 | 1.24 |
| 04/14 | 191 | 194 | 191 | 192 | +0.52% | 154,700 | 89億6741万 | -4.48% | 8.25 | 1.23 |
| 04/13 | 190 | 194 | 190 | 191 | 0% | 248,700 | 89億2071万 | -4.98% | 8.21 | 1.23 |
| 04/10 | 196 | 196 | 191 | 191 | -2.55% | 293,500 | 89億2071万 | -5.45% | 8.21 | 1.23 |
| 04/09 | 200 | 200 | 195 | 196 | -2.49% | 271,200 | 91億5423万 | -3.45% | 8.42 | 1.26 |
| 04/08 | 200 | 201 | 197 | 201 | +2.03% | 231,400 | 93億8776万 | -0.99% | 8.64 | 1.29 |
| 04/07 | 195 | 199 | 195 | 197 | +1.55% | 149,600 | 92億94万 | -3.43% | 8.46 | 1.27 |
| 04/06 | 195 | 197 | 193 | 194 | -0.51% | 135,100 | 90億6082万 | -4.9% | 8.34 | 1.25 |
| 04/03 | 196 | 199 | 194 | 195 | 0% | 205,900 | 91億753万 | -4.88% | 8.38 | 1.25 |
| 04/02 | 197 | 200 | 194 | 195 | -1.02% | 223,200 | 91億753万 | -5.34% | 8.38 | 1.25 |
| 04/01 | 195 | 199 | 194 | 197 | +2.6% | 193,600 | 92億94万 | -4.37% | 8.46 | 1.27 |
| 03/31 | 193 | 196 | 191 | 192 | 0% | 232,000 | 89億6741万 | -7.25% | 8.25 | 1.27 |
| 03/30 | 191 | 194 | 189 | 192 | -3.03% | 291,300 | 89億6741万 | -7.69% | 8.25 | 1.27 |
| 03/27 | 193 | 200 | 193 | 198 | +1.54% | 429,200 | 92億4764万 | -5.26% | 8.51 | 1.31 |
| 03/26 | 201 | 201 | 195 | 195 | -3.47% | 405,800 | 91億753万 | -6.7% | 8.38 | 1.29 |
| 03/25 | 201 | 203 | 200 | 202 | +1% | 218,800 | 94億3447万 | -3.81% | 8.68 | 1.34 |
| 03/24 | 200 | 203 | 197 | 200 | +2.04% | 282,200 | 93億4106万 | -5.21% | 8.59 | 1.33 |
| 03/23 | 202 | 203 | 196 | 196 | -4.39% | 410,200 | 91億5423万 | -7.55% | 8.42 | 1.3 |
| 03/19 | 210 | 211 | 204 | 205 | -2.84% | 364,800 | 95億7458万 | -3.76% | 8.81 | 1.36 |
| 03/18 | 213 | 213 | 210 | 211 | -0.94% | 138,200 | 98億5481万 | -1.4% | 9.07 | 1.4 |
| 03/17 | 213 | 215 | 211 | 213 | +0.47% | 259,800 | 99億4822万 | -0.47% | 9.15 | 1.41 |
| 03/16 | 210 | 212 | 208 | 212 | +0.95% | 145,900 | 99億152万 | -1.4% | 9.11 | 1.41 |
| 03/13 | 209 | 212 | 209 | 210 | -1.87% | 313,400 | 98億811万 | -2.33% | 9.02 | 1.39 |
| 03/12 | 218 | 218 | 211 | 214 | -1.38% | 247,400 | 99億9493万 | -0.47% | 9.2 | 1.42 |
| 03/11 | 216 | 220 | 215 | 217 | +1.4% | 226,400 | 101億3505万 | +0.46% | 9.32 | 1.44 |
| 03/10 | 209 | 215 | 209 | 214 | +3.88% | 284,500 | 99億9493万 | -0.93% | 9.2 | 1.42 |
| 03/09 | 209 | 209 | 203 | 206 | -3.74% | 372,700 | 96億2129万 | -5.07% | 8.85 | 1.37 |
| 03/06 | 209 | 214 | 208 | 214 | +1.9% | 302,100 | 99億9493万 | -1.83% | 9.2 | 1.42 |
| 03/05 | 208 | 211 | 207 | 210 | +2.94% | 209,400 | 98億811万 | -3.67% | 9.02 | 1.39 |
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 | |
| 2015年 12月期 | 2,283 5/1 | 734 12/25 | 18,161,500 3/25 | 748億4929万 | 252億7822万 | +32.33% 5/1 | -32.8% 8/24 |
| 2016年 12月期 | 873 6/3 | 388 11/14 11/11 | 10,116,900 6/3 | 300億6524万 | 133億8347万 | +41.13% 6/3 | -29.85% 2/12 |
| 2017年 12月期 | 920 8/28 | 401 1/20 1/18 | 29,653,300 8/24 | 317億3402万 | 138億3189万 | +57.55% 8/24 | -23.43% 12/5 |
| 2018年 12月期 | 575 1/9 | 320 12/25 | 5,515,600 8/31 | 198億3376万 | 110億3792万 | +30.84% 1/18 | -22.46% 12/25 |
| 2019年 12月期 | 585 1/18 | 235 8/6 | 11,097,500 1/18 | 201億7869万 | 85億1489万 | +45.74% 2/7 | -20.97% 2/18 |
| 2020年 12月期 | 1,164 7/13 | 270 2/3 1/30 | 41,820,400 7/22 | 443億7144万 | 97億8307万 | +103.97% 2/12 | -22.25% 11/13 |
| 2021年 12月期 | 472 1/22 | 263 12/14 | 2,539,900 12/15 | 186億7850万 | 104億5125万 | +13.3% 1/26 | -12.62% 5/13 |
| 2022年 12月期 | 498 12/9 | 261 1/6 | 27,847,400 12/9 | 199億3678万 | 104億1744万 | +37.89% 11/15 | -13% 5/12 |
| 2023年 12月期 | 613 5/8 | 225 10/31 10/30 | 21,869,400 5/2 | 245億4065万 | 90億3678万 | +29.58% 5/8 | -29.37% 10/30 |
| 2024年 12月期 | 286 9/3 | 183 10/25 | 7,030,800 2/22 | 133億5771万 | 85億4706万 | +11.29% 9/3 | -18.12% 8/5 |
| 2025年 12月期 | 331 4/30 | 202 2/3 | 16,585,100 4/30 | 154億5945万 | 94億3447万 | +26.44% 4/30 | -14.29% 4/7 |
| 最新 | 185 2026/7/30 | 1,668,700 | 86億4048万 | -7.5% 200 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -49%（0.51倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/07/30 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
166円（2026/05/28） - 11%（1.11倍）
185円（7/30）
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。
