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	500	500	483	486	-1.62%	17,700	-	+1.46%	-	-
09/24	499	504	490	494	-1.98%	29,600	-	+3.13%	-	-
09/18	481	504	480	504	+3.92%	53,200	-	+5.44%	-	-
09/17	485	488	485	485	-0.41%	1,900	-	+2.11%	-	-
09/16	487	488	479	487	-0.41%	6,000	-	+2.96%	-	-
09/15	484	491	482	489	0%	12,300	-	+3.82%	-	-
09/14	490	491	486	489	+0.41%	9,700	-	+4.49%	-	-
09/11	483	490	476	487	+1.88%	24,800	-	+3.84%	-	-
09/10	469	483	469	478	+0.84%	8,200	-	+1.92%	-	-
09/09	479	479	473	474	-2.07%	6,200	-	+0.85%	-	-
09/08	475	484	475	484	+3.42%	18,200	-	+2.76%	-	-
09/07	453	481	453	468	+2.63%	28,300	-	-0.64%	-	-
09/04	449	456	446	456	+1.56%	7,400	-	-3.39%	-	-
09/03	444	456	444	449	+1.13%	6,700	-	-5.27%	-	-
09/02	453	455	444	444	-3.27%	10,700	-	-6.72%	-	-
09/01	469	469	454	459	-2.13%	8,100	-	-3.77%	-	-
08/31	468	470	458	469	-0.64%	13,300	-	-2.09%	-	-
08/28	472	475	472	472	-0.21%	7,900	-	-1.46%	-	-
08/27	487	489	473	473	-1.66%	18,200	-	-1.25%	-	-
08/26	484	489	481	481	-1.84%	9,800	-	+0.42%	-	-
08/25	489	490	484	490	0%	8,100	-	+2.3%	-	-
08/24	488	490	487	490	+0.62%	9,800	-	+2.51%	-	-
08/21	485	489	483	487	0%	11,900	-	+2.1%	-	-
08/20	486	488	483	487	-0.61%	13,000	-	+2.53%	-	-
08/19	483	490	480	490	-0.2%	18,600	-	+3.38%	-	-
08/18	451	498	451	491	+7.91%	77,600	-	+4.03%	-	-
08/17	437	460	435	455	+5.57%	57,600	-	-2.99%	-	-
08/14	431	435	431	431	-0.92%	11,700	-	-7.91%	-	-
08/13	433	437	431	435	-0.46%	21,000	-	-7.05%	-	-
08/12	430	438	425	437	+1.63%	50,300	-	-6.42%	-	-
08/10	458	458	418	430	-13.65%	253,500	-	-7.92%	-	-
08/07	501	505	495	498	-1.39%	10,700	-	+6.87%	-	-
08/06	488	505	488	505	+2.23%	36,500	-	+9.07%	-	-
08/05	489	494	484	494	-0.2%	15,800	-	+7.63%	-	-
08/04	484	496	484	495	+0.81%	11,800	-	+8.55%	-	-
08/03	499	500	489	491	-1.6%	11,500	-	+8.39%	-	-
07/31	488	500	488	499	+1.22%	24,000	-	+11.14%	-	-
07/30	489	496	489	493	+0.2%	8,700	-	+10.79%	-	-
07/29	481	499	478	492	+0.82%	22,400	-	+11.31%	-	-
07/28	486	491	480	488	-0.41%	19,700	-	+11.16%	-	-
07/27	474	503	472	490	+2.08%	42,400	-	+12.64%	-	-
07/24	450	481	449	480	+1.05%	52,500	-	+10.85%	-	-
07/23	462	480	462	475	+1.06%	31,000	-	+10.47%	-	-
07/22	470	471	458	470	0%	15,900	-	+9.81%	-	-
07/21	458	473	458	470	+0.86%	14,400	-	+10.33%	-	-
07/17	458	467	455	466	0%	15,800	-	+10.17%	-	-
07/16	452	466	452	466	+1.97%	13,300	-	+10.69%	-	-
07/15	451	461	443	457	+1.11%	17,200	-	+9.33%	-	-
07/14	440	452	438	452	+1.12%	13,100	-	+8.65%	-	-
07/13	418	450	418	447	+6.68%	42,400	-	+7.71%	-	-
07/10	418	426	418	419	-0.48%	8,100	-	+1.21%	-	-
07/09	420	425	419	421	-0.71%	5,700	-	+1.69%	-	-
07/08	420	424	420	424	+0.24%	4,500	-	+2.17%	-	-
07/07	422	428	422	423	0%	9,500	-	+1.93%	-	-
07/06	418	425	418	423	+1.2%	15,200	-	+1.68%	-	-
07/03	423	424	416	418	-1.18%	10,100	-	+0.24%	-	-
07/02	405	423	405	423	+4.44%	16,600	-	+1.2%	-	-
07/01	410	414	405	405	-1.22%	8,300	-	-3.11%	-	-
06/30	414	415	410	410	-0.97%	8,700	-	-2.38%	-	-
06/29	402	414	402	414	+2.99%	12,000	-	-1.9%	-	-
06/26	397	405	393	402	-0.74%	24,500	-	-4.96%	-	-
06/25	414	414	394	405	-0.98%	38,500	-	-4.71%	-	-
06/24	404	411	404	409	0%	6,600	-	-4.22%	-	-
06/23	405	411	404	409	0%	18,700	-	-4.44%	-	-
06/22	422	422	408	409	-3.31%	30,600	-	-4.88%	-	-
06/19	421	424	420	423	+0.48%	9,200	-	-1.86%	-	-
06/18	413	421	411	421	+1.2%	8,700	-	-2.77%	-	-
06/17	406	417	406	416	+2.46%	13,500	-	-4.15%	-	-
06/16	405	409	403	406	-0.25%	11,900	-	-6.88%	-	-
06/15	403	412	403	407	0%	23,000	-	-7.08%	-	-
06/12	407	412	403	407	-0.49%	34,700	-	-7.5%	-	-
06/11	402	409	402	409	+0.25%	20,400	-	-7.67%	-	-
06/10	420	420	406	408	-2.39%	55,500	-	-8.52%	-	-
06/09	423	423	416	418	-0.48%	38,200	-	-6.7%	-	-
06/08	426	432	415	420	-2.33%	42,800	-	-6.46%	-	-
06/05	433	435	430	430	-0.69%	22,200	-	-4.66%	-	-
06/04	435	435	432	433	-1.37%	16,300	-	-4.2%	-	-
06/03	441	441	437	439	0%	13,100	-	-3.09%	-	-
06/02	437	442	436	439	0%	8,900	-	-3.3%	-	-
06/01	440	444	439	439	-0.9%	8,800	-	-3.52%	-	-
05/29	441	445	441	443	+0.45%	13,500	-	-3.06%	-	-
05/28	446	446	440	441	-1.12%	21,600	-	-3.71%	-	-
05/27	448	448	441	446	0%	31,300	-	-2.83%	-	-
05/26	445	449	444	446	+0.22%	18,600	-	-3.04%	-	-
05/25	451	453	445	445	-1.55%	18,300	-	-3.68%	-	-
05/22	453	456	452	452	0%	10,600	-	-2.38%	-	-
05/21	450	453	449	452	+1.12%	10,200	-	-2.38%	-	-
05/20	450	453	446	447	-0.89%	23,800	-	-3.66%	-	-
05/19	450	455	449	451	+0.45%	16,600	-	-3.01%	-	-
05/18	450	452	449	449	-0.22%	17,100	-	-3.85%	-	-
05/15	458	459	450	450	-1.1%	32,800	-	-3.64%	-	-
05/14	460	460	455	455	-1.09%	18,400	-	-2.78%	-	-
05/13	458	460	456	460	+0.44%	17,200	-	-1.92%	-	-
05/12	468	468	458	458	-2.14%	31,700	-	-2.55%	-	-
05/11	475	485	461	468	-4.29%	108,500	-	-0.64%	-	-
05/08	462	489	460	489	+5.84%	87,800	-	+3.82%	-	-
05/07	455	464	451	462	+0.43%	49,800	-	-1.91%	-	-
05/01	459	464	459	460	-0.22%	18,300	-	-3.36%	-	-
04/30	459	465	458	461	-0.43%	21,600	-	-4.16%	-	-
04/28	454	464	454	463	+1.76%	35,600	-	-4.93%	-	-

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
2015年 7月期	3,915 7,830 7/22	2,630 5,260 7/31	4,583,200 2,291,600 7/22	211億185万	144億3607万	161億9255万 7/31
2016年 7月期	3,285 6,570 8/3	1,324 2,647 2/12	3,182,000 1,591,000 10/13	180億3136万	72億6469万	98億4401万 7/29
2017年 7月期	2,740 5,480 2/24	1,490 2,980 11/9	457,400 228,700 1/10	150億8644万	82億334万	124億6754万 7/31
2018年 7月期	2,363 9/1	1,398 3/26	1,291,700 2/27	130億7636万	78億1398万	116億5234万 7/31
2019年 3月期	1,850 8/27	620 12/25	683,500 3/1	120億9715万	40億7960万	65億8967万 3/29
2020年 3月期	1,499 12/24	527 3/19	4,046,200 9/19	99億8888万	35億3516万	43億4016万 3/31
2021年 3月期	1,612 12/1	596 4/3	558,500 10/20	108億5246万	39億9814万	58億5638万 3/31
2022年 3月期	920 6/14	555 1/28	611,600 1/31	63億9906万	38億9052万	52億1527万 3/31
2023年 3月期	892 5/31	642 3/16	2,417,900 11/24	62億5323万	45億4173万	48億6683万 3/31
2024年 3月期	739 8/10	474 12/26	3,118,100 2/6	52億6615万	33億9689万	39億8363万 3/29
2025年 3月期	702 2/13	350 8/5	2,166,900 1/16	54億7311万	26億5403万	43億9710万 3/31
2026年 3月期	727 1/26	401 4/7	1,316,300 1/26	56億9194万	31億2637万	37億1103万 3/31
最新	486 2026/9/25		17,700	38億506万

アイリッジ（3917）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