アイリッジ（3917）の時価総額の推移
- 2015年7月31日
- 161億9255万
- 2016年7月29日
- 98億4401万
- 2017年7月31日
- 124億6754万
- 2018年7月31日
- 116億5234万
- 2019年3月29日
- 65億8967万
- 2020年3月31日
- 43億4016万
- 2021年3月31日
- 58億5638万
- 2022年3月31日
- 52億1527万
- 2023年3月31日
- 48億6683万
- 2024年3月29日
- 39億8363万
- 2025年3月31日
- 43億9710万
- 2026年3月31日
- 37億1103万
2025/12/05～2026/05/08
株価＆時価総額の推移
| 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 | ||||||||||
| 05/08 | 462 | 489 | 460 | 489 | +5.84% | 87,800 | 38億2855万 | +3.82% | 12.76 | 1.27 |
| 05/07 | 455 | 464 | 451 | 462 | +0.43% | 49,800 | 36億1716万 | -1.91% | 12.06 | 1.2 |
| 05/01 | 459 | 464 | 459 | 460 | -0.22% | 18,300 | 36億150万 | -3.36% | 12 | 1.2 |
| 04/30 | 459 | 465 | 458 | 461 | -0.43% | 21,600 | 36億933万 | -4.16% | 12.03 | 1.2 |
| 04/28 | 454 | 464 | 454 | 463 | +1.76% | 35,600 | 36億2499万 | -4.93% | 12.08 | 1.2 |
| 04/27 | 458 | 462 | 455 | 455 | -0.87% | 24,700 | 35億6235万 | -7.52% | 11.87 | 1.18 |
| 04/24 | 464 | 468 | 458 | 459 | -0.22% | 28,900 | 35億9367万 | -7.83% | 11.98 | 1.19 |
| 04/23 | 469 | 469 | 458 | 460 | -1.92% | 41,600 | 36億150万 | -8.55% | 12 | 1.2 |
| 04/22 | 471 | 477 | 469 | 469 | -1.05% | 20,700 | 36億7196万 | -7.86% | 12.24 | 1.22 |
| 04/21 | 478 | 478 | 472 | 474 | -0.84% | 17,300 | 37億1111万 | -7.96% | 12.37 | 1.23 |
| 04/20 | 472 | 480 | 471 | 478 | +0.84% | 23,800 | 37億4243万 | -8.08% | 12.47 | 1.24 |
| 04/17 | 473 | 475 | 471 | 474 | 0% | 16,500 | 37億1111万 | -9.89% | 12.37 | 1.23 |
| 04/16 | 476 | 481 | 474 | 474 | 0% | 17,700 | 37億1111万 | -10.73% | 12.37 | 1.23 |
| 04/15 | 471 | 479 | 471 | 474 | +0.64% | 14,300 | 37億1111万 | -11.73% | 12.37 | 1.23 |
| 04/14 | 474 | 480 | 470 | 471 | -0.63% | 25,900 | 36億8762万 | -13.1% | 12.29 | 1.22 |
| 04/13 | 465 | 474 | 465 | 474 | +1.5% | 15,200 | 37億1111万 | -13.5% | 12.37 | 1.23 |
| 04/10 | 476 | 476 | 467 | 467 | -1.89% | 12,000 | 36億5630万 | -15.7% | 12.19 | 1.21 |
| 04/09 | 487 | 487 | 475 | 476 | -1.45% | 25,500 | 37億2677万 | -15% | 12.42 | 1.24 |
| 04/08 | 471 | 492 | 471 | 483 | +3.43% | 56,000 | 37億8157万 | -14.51% | 12.6 | 1.26 |
| 04/07 | 469 | 473 | 465 | 467 | -0.43% | 46,900 | 36億5630万 | -18.07% | 12.19 | 1.21 |
| 04/06 | 476 | 477 | 468 | 469 | -2.49% | 42,900 | 36億7196万 | -18.58% | 12.24 | 1.22 |
| 04/03 | 483 | 494 | 477 | 481 | -0.82% | 29,600 | 37億6591万 | -17.35% | 12.55 | 1.25 |
| 04/02 | 471 | 490 | 471 | 485 | +3.19% | 58,700 | 37億9723万 | -17.38% | 12.66 | 1.26 |
| 04/01 | 474 | 480 | 462 | 470 | -0.84% | 93,600 | 36億7979万 | -20.61% | 12.27 | 1.22 |
| 03/31 | 477 | 490 | 474 | 474 | -3.27% | 181,600 | 37億1111万 | -20.74% | 5.82 | 1.23 |
| 03/30 | 490 | 490 | 490 | 490 | -16.95% | 38,800 | 38億3638万 | -18.6% | 6.02 | 1.27 |
| 03/27 | 595 | 598 | 589 | 590 | -0.84% | 147,300 | 46億1931万 | -2.8% | 7.25 | 1.53 |
| 03/26 | 600 | 603 | 594 | 595 | -0.67% | 67,900 | 46億5846万 | -2.14% | 7.31 | 1.55 |
| 03/25 | 599 | 603 | 597 | 599 | +1.01% | 49,200 | 46億8978万 | -1.48% | 7.36 | 1.56 |
| 03/24 | 598 | 603 | 587 | 593 | +0.17% | 70,500 | 46億4280万 | -2.47% | 7.28 | 1.54 |
| 03/23 | 600 | 602 | 590 | 592 | -1.82% | 77,100 | 46億3497万 | -2.47% | 7.27 | 1.54 |
| 03/19 | 605 | 609 | 601 | 603 | -0.66% | 38,900 | 47億2110万 | -0.82% | 7.4 | 1.57 |
| 03/18 | 610 | 610 | 605 | 607 | -0.33% | 35,300 | 47億5241万 | -0.33% | 7.45 | 1.58 |
| 03/17 | 610 | 614 | 606 | 609 | -0.33% | 36,300 | 47億6807万 | 0% | 7.48 | 1.58 |
| 03/16 | 612 | 613 | 608 | 611 | -0.16% | 31,700 | 47億8373万 | +0.16% | 7.5 | 1.59 |
| 03/13 | 607 | 613 | 606 | 612 | +0.16% | 31,600 | 47億9156万 | +0.16% | 7.52 | 1.59 |
| 03/12 | 617 | 617 | 606 | 611 | -0.49% | 38,300 | 47億8373万 | 0% | 7.5 | 1.59 |
| 03/11 | 616 | 618 | 613 | 614 | -0.32% | 27,500 | 48億722万 | +0.49% | 7.54 | 1.6 |
| 03/10 | 617 | 620 | 613 | 616 | +0.98% | 33,600 | 48億2288万 | +0.65% | 7.56 | 1.6 |
| 03/09 | 617 | 617 | 600 | 610 | -1.13% | 60,500 | 47億7590万 | -0.33% | 7.49 | 1.59 |
| 03/06 | 608 | 620 | 608 | 617 | +0.16% | 22,100 | 48億3071万 | +0.82% | 7.58 | 1.6 |
| 03/05 | 618 | 623 | 609 | 616 | +2.84% | 35,800 | 48億2288万 | +0.49% | 7.56 | 1.6 |
| 03/04 | 609 | 609 | 592 | 599 | -2.12% | 80,300 | 46億8978万 | -2.6% | 7.36 | 1.56 |
| 03/03 | 628 | 628 | 612 | 612 | -2.24% | 38,300 | 47億9156万 | -0.97% | 7.52 | 1.59 |
| 03/02 | 625 | 626 | 612 | 626 | +0.16% | 49,700 | 49億117万 | +1.13% | 7.69 | 1.63 |
| 02/27 | 610 | 625 | 610 | 625 | +3.48% | 50,000 | 48億9334万 | +1.63% | 7.68 | 1.62 |
| 02/26 | 613 | 616 | 604 | 604 | -1.15% | 52,800 | 47億2892万 | -1.15% | 7.42 | 1.57 |
| 02/25 | 610 | 616 | 605 | 611 | +1.16% | 31,200 | 47億8373万 | +0.66% | 7.5 | 1.59 |
| 02/24 | 600 | 608 | 596 | 604 | +2.03% | 39,300 | 47億2892万 | 0% | 7.42 | 1.57 |
| 02/20 | 600 | 602 | 591 | 592 | -1.33% | 37,800 | 46億3497万 | -1.5% | 7.27 | 1.54 |
| 02/19 | 614 | 614 | 600 | 600 | -2.28% | 30,400 | 46億9761万 | +0.5% | 7.37 | 1.56 |
| 02/18 | 601 | 614 | 595 | 614 | +2.85% | 31,700 | 48億722万 | +3.37% | 7.54 | 1.6 |
| 02/17 | 592 | 600 | 591 | 597 | +0.51% | 47,100 | 46億7412万 | +1.36% | 7.33 | 1.55 |
| 02/16 | 595 | 599 | 593 | 594 | +0.68% | 45,600 | 46億5063万 | +1.54% | 7.29 | 1.54 |
| 02/13 | 609 | 610 | 590 | 590 | -3.12% | 113,000 | 46億1931万 | +1.55% | 7.25 | 1.53 |
| 02/12 | 620 | 620 | 608 | 609 | -2.09% | 93,000 | 47億6807万 | +5.55% | 7.48 | 1.58 |
| 02/10 | 615 | 625 | 615 | 622 | +1.63% | 58,700 | 48億6985万 | +8.74% | 7.64 | 1.62 |
| 02/09 | 634 | 634 | 610 | 612 | -1.92% | 62,800 | 47億9156万 | +7.94% | 7.52 | 1.59 |
| 02/06 | 642 | 642 | 623 | 624 | -2.19% | 39,700 | 48億8551万 | +11.23% | 7.66 | 1.62 |
| 02/05 | 620 | 642 | 618 | 638 | +3.24% | 66,700 | 49億9512万 | +14.95% | 7.83 | 1.66 |
| 02/04 | 624 | 624 | 616 | 618 | 0% | 31,000 | 48億3854万 | +12.77% | 7.59 | 1.61 |
| 02/03 | 622 | 625 | 617 | 618 | -0.32% | 34,400 | 48億3854万 | +14.02% | 7.59 | 1.61 |
| 02/02 | 633 | 634 | 618 | 620 | -0.64% | 70,400 | 48億5419万 | +15.89% | 7.61 | 1.61 |
| 01/30 | 630 | 631 | 612 | 624 | 0% | 84,400 | 48億8551万 | +17.96% | 7.66 | 1.62 |
| 01/29 | 629 | 629 | 596 | 624 | -1.11% | 180,900 | 48億8551万 | +19.54% | 7.66 | 1.62 |
| 01/28 | 671 | 671 | 624 | 631 | -5.68% | 267,400 | 49億4032万 | +22.52% | 7.75 | 1.64 |
| 01/27 | 695 | 695 | 666 | 669 | -0.89% | 225,300 | 52億3783万 | +31.43% | 8.22 | 1.74 |
| 01/26 | 727 | 727 | 652 | 675 | +7.66% | 1,316,300 | 52億8481万 | +35% | 8.29 | 1.75 |
| 01/23 | 627 | 627 | 627 | 627 | +18.98% | 30,700 | 49億900万 | +27.7% | 7.7 | 1.63 |
| 01/22 | 542 | 543 | 522 | 527 | -2.04% | 50,100 | 41億2606万 | +8.66% | 6.47 | 1.37 |
| 01/21 | 506 | 551 | 501 | 538 | +6.32% | 109,000 | 42億1219万 | +11.39% | 6.61 | 1.4 |
| 01/20 | 515 | 517 | 506 | 506 | -2.5% | 11,300 | 39億6165万 | +5.42% | 6.21 | 1.31 |
| 01/19 | 526 | 527 | 511 | 519 | -1.33% | 30,600 | 40億6343万 | +8.58% | 6.37 | 1.35 |
| 01/16 | 518 | 527 | 512 | 526 | +2.94% | 30,500 | 41億1824万 | +10.5% | 6.46 | 1.37 |
| 01/15 | 501 | 513 | 501 | 511 | +1.19% | 18,300 | 40億79万 | +7.81% | 6.28 | 1.33 |
| 01/14 | 513 | 517 | 500 | 505 | -0.98% | 37,500 | 39億5382万 | +6.77% | 6.2 | 1.31 |
| 01/13 | 485 | 515 | 485 | 510 | +4.29% | 84,100 | 39億9297万 | +8.05% | 6.26 | 1.33 |
| 01/09 | 488 | 495 | 480 | 489 | +0.41% | 28,400 | 38億2855万 | +3.82% | 6.01 | 1.27 |
| 01/08 | 493 | 493 | 481 | 487 | -1.42% | 16,200 | 38億1289万 | +3.4% | 5.98 | 1.27 |
| 01/07 | 498 | 498 | 488 | 494 | -0.6% | 23,600 | 38億6770万 | +4.88% | 6.07 | 1.28 |
| 01/06 | 484 | 497 | 483 | 497 | +2.47% | 14,000 | 38億9118万 | +5.52% | 6.1 | 1.29 |
| 01/05 | 472 | 488 | 472 | 485 | +2.54% | 18,700 | 37億9723万 | +3.19% | 5.96 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 466 | 473 | 463 | 473 | +0.64% | 14,900 | 37億328万 | +0.64% | 5.81 | 1.21 |
| 12/29 | 460 | 471 | 445 | 470 | +2.4% | 33,600 | 36億7979万 | 0% | 5.77 | 1.21 |
| 12/26 | 455 | 466 | 455 | 459 | 0% | 22,000 | 35億9367万 | -2.13% | 5.64 | 1.18 |
| 12/25 | 460 | 460 | 458 | 459 | +0.22% | 20,900 | 35億9367万 | -2.13% | 5.64 | 1.18 |
| 12/24 | 459 | 460 | 453 | 458 | 0% | 22,200 | 35億8584万 | -2.35% | 5.62 | 1.18 |
| 12/23 | 458 | 461 | 457 | 458 | 0% | 25,400 | 35億8584万 | -2.35% | 5.62 | 1.18 |
| 12/22 | 458 | 460 | 456 | 458 | +0.66% | 27,900 | 35億8584万 | -2.35% | 5.62 | 1.18 |
| 12/19 | 455 | 459 | 451 | 455 | -0.66% | 23,700 | 35億6235万 | -2.99% | 5.59 | 1.17 |
| 12/18 | 461 | 462 | 458 | 458 | -0.43% | 9,500 | 35億8584万 | -2.35% | 5.62 | 1.18 |
| 12/17 | 458 | 462 | 458 | 460 | +0.44% | 23,900 | 36億150万 | -2.13% | 5.65 | 1.18 |
| 12/16 | 462 | 462 | 458 | 458 | -0.87% | 19,000 | 35億8584万 | -2.76% | 5.62 | 1.18 |
| 12/15 | 465 | 465 | 460 | 462 | -1.28% | 26,500 | 36億1716万 | -2.33% | 5.67 | 1.19 |
| 12/12 | 465 | 468 | 461 | 468 | +0.65% | 12,900 | 36億6413万 | -1.06% | 5.75 | 1.2 |
| 12/11 | 469 | 469 | 458 | 465 | -1.27% | 31,800 | 36億4064万 | -1.9% | 5.71 | 1.19 |
| 12/10 | 471 | 472 | 468 | 471 | +0.21% | 6,000 | 36億8762万 | -0.84% | 5.78 | 1.21 |
| 12/09 | 473 | 476 | 469 | 470 | 0% | 8,400 | 36億7979万 | -1.05% | 5.77 | 1.21 |
| 12/08 | 486 | 486 | 469 | 470 | -4.08% | 24,500 | 36億7979万 | -1.26% | 5.77 | 1.21 |
| 12/05 | 479 | 490 | 478 | 490 | +1.87% | 9,000 | 38億3638万 | +2.94% | 6.02 | 1.26 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 82億394万 | 124億6754万 7/31 |
| 2018年 7月期 | 2,363 9/1 | 1,398 3/26 | 1,291,700 2/27 | 130億8109万 | 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 | 489 2026/5/8 | 87,800 | 38億2855万 | |||
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。
