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
09/30	2,825	2,931	2,821	2,920	+3.4%	774,200	-	+3.33%	-	-
09/29	2,818	2,861	2,791	2,824	+0.21%	949,100	-	+0.53%	-	-
09/28	2,880	2,888	2,807	2,818	-3.19%	1,346,500	-	+0.79%	-	-
09/25	2,934	2,942	2,846	2,911	-1.79%	1,077,500	-	+4.6%	-	-
09/24	2,965	3,060	2,955	2,964	+0.37%	1,191,400	-	+7.04%	-	-
09/18	2,968	3,010	2,918	2,953	-0.51%	2,784,700	-	+7.26%	-	-
09/17	3,040	3,060	2,959	2,968	-2.37%	821,100	-	+8.48%	-	-
09/16	3,050	3,060	3,000	3,040	+1.33%	747,400	-	+11.85%	-	-
09/15	2,964	3,025	2,960	3,000	+0.94%	538,000	-	+11.19%	-	-
09/14	3,000	3,000	2,951	2,972	-0.6%	1,166,300	-	+10.85%	-	-
09/11	2,947	3,015	2,935	2,990	+0.34%	872,200	-	+12.2%	-	-
09/10	2,948	3,030	2,937	2,980	+2.05%	1,443,000	-	+12.45%	-	-
09/09	3,000	3,040	2,893	2,920	-3.15%	1,767,500	-	+10.94%	-	-
09/08	3,060	3,140	2,997	3,015	0%	1,755,500	-	+15.21%	-	-
09/07	3,080	3,215	2,966	3,015	+0.17%	3,476,300	-	+16.05%	-	-
09/04	2,841	3,025	2,824	3,010	+5.95%	3,237,300	-	+16.76%	-	-
09/03	2,700	2,900	2,700	2,841	+5.61%	1,607,900	-	+10.98%	-	-
09/02	2,653	2,690	2,637	2,690	-0.48%	1,059,300	-	+5.45%	-	-
09/01	2,625	2,723	2,600	2,703	+2.97%	1,368,000	-	+6.08%	-	-
08/31	2,486	2,625	2,485	2,625	+4.79%	1,608,300	-	+3.1%	-	-
08/28	2,488	2,541	2,480	2,505	-0.28%	584,300	-	-1.53%	-	-
08/27	2,519	2,530	2,481	2,512	+1.25%	494,200	-	-1.37%	-	-
08/26	2,505	2,508	2,481	2,481	-0.8%	395,000	-	-2.67%	-	-
08/25	2,488	2,530	2,485	2,501	+0.52%	428,900	-	-1.96%	-	-
08/24	2,510	2,510	2,473	2,488	-0.36%	535,500	-	-2.51%	-	-
08/21	2,486	2,509	2,472	2,497	-0.12%	965,100	-	-2.23%	-	-
08/20	2,525	2,530	2,480	2,500	+0.2%	717,500	-	-2.23%	-	-
08/19	2,539	2,567	2,484	2,495	-2.96%	877,100	-	-2.54%	-	-
08/18	2,572	2,584	2,551	2,571	+0.86%	637,000	-	+0.39%	-	-
08/17	2,552	2,565	2,528	2,549	+0.59%	535,500	-	-0.43%	-	-
08/14	2,504	2,580	2,504	2,534	+0.64%	831,100	-	-1.17%	-	-
08/13	2,531	2,564	2,504	2,518	-1.25%	764,300	-	-1.99%	-	-
08/12	2,576	2,586	2,526	2,550	-0.12%	702,100	-	-1.05%	-	-
08/10	2,559	2,600	2,530	2,553	-0.89%	919,900	-	-1.24%	-	-
08/07	2,604	2,626	2,559	2,576	-1.45%	924,600	-	-0.69%	-	-
08/06	2,638	2,663	2,580	2,614	+2.59%	1,440,300	-	+0.46%	-	-
08/05	2,524	2,577	2,520	2,548	+0.2%	931,200	-	-2.26%	-	-
08/04	2,660	2,660	2,512	2,543	+0.36%	1,952,100	-	-2.79%	-	-
08/03	2,567	2,610	2,493	2,534	+0.68%	2,085,100	-	-3.5%	-	-
07/31	2,561	2,575	2,494	2,517	-1.45%	885,800	-	-4.48%	-	-
07/30	2,577	2,602	2,526	2,554	-2.15%	1,064,800	-	-3.59%	-	-
07/29	2,579	2,628	2,566	2,610	-0.38%	1,092,900	-	-1.69%	-	-
07/28	2,665	2,697	2,582	2,620	-1.13%	1,316,900	-	-1.39%	-	-
07/27	2,597	2,667	2,591	2,650	+2.28%	655,100	-	-0.08%	-	-
07/24	2,562	2,607	2,545	2,591	+1.17%	847,800	-	-2.04%	-	-
07/23	2,558	2,606	2,544	2,561	+0.12%	920,700	-	-2.99%	-	-
07/22	2,553	2,592	2,547	2,558	+0.2%	665,700	-	-3%	-	-
07/21	2,500	2,554	2,480	2,553	+1.03%	914,400	-	-3.15%	-	-
07/17	2,525	2,580	2,496	2,527	-0.12%	896,400	-	-4.14%	-	-
07/16	2,560	2,583	2,530	2,530	-1.71%	313,200	-	-3.88%	-	-
07/15	2,577	2,588	2,542	2,574	+0.12%	695,300	-	-2.05%	-	-
07/14	2,546	2,588	2,512	2,571	+1.94%	958,700	-	-1.95%	-	-
07/13	2,554	2,566	2,501	2,522	-1.29%	529,500	-	-3.63%	-	-
07/10	2,623	2,628	2,543	2,555	-2.78%	604,700	-	-2.29%	-	-
07/09	2,630	2,676	2,600	2,628	-1.39%	465,900	-	+0.65%	-	-
07/08	2,695	2,740	2,654	2,665	-1.84%	508,400	-	+2.3%	-	-
07/07	2,764	2,803	2,715	2,715	-1.88%	1,054,800	-	+4.5%	-	-
07/06	2,824	2,836	2,751	2,767	-0.36%	656,900	-	+6.92%	-	-
07/03	2,748	2,851	2,687	2,777	+0.69%	1,453,900	-	+7.8%	-	-
07/02	2,761	2,796	2,737	2,758	+0.07%	840,700	-	+7.36%	-	-
07/01	2,799	2,800	2,736	2,756	-0.4%	1,068,100	-	+7.53%	-	-
06/30	2,790	2,900	2,759	2,767	-0.5%	1,226,500	-	+8.21%	-	-
06/29	2,750	2,781	2,732	2,781	+0.11%	853,900	-	+8.97%	-	-
06/26	2,851	2,861	2,745	2,778	-2.87%	1,372,100	-	+9.33%	-	-
06/25	2,740	2,949	2,740	2,860	+6.16%	2,449,400	-	+12.91%	-	-
06/24	2,631	2,763	2,622	2,694	+1.28%	1,791,900	-	+6.86%	-	-
06/23	2,600	2,740	2,596	2,660	+6.61%	3,912,000	-	+5.89%	-	-
06/22	2,451	2,510	2,451	2,495	+0.97%	561,600	-	-0.4%	-	-
06/19	2,520	2,525	2,458	2,471	-0.28%	1,086,700	-	-1.08%	-	-
06/18	2,500	2,520	2,445	2,478	-0.48%	818,300	-	-0.48%	-	-
06/17	2,500	2,530	2,478	2,490	-1.19%	546,500	-	+0.48%	-	-
06/16	2,552	2,580	2,517	2,520	-1.25%	1,084,200	-	+2.36%	-	-
06/15	2,441	2,568	2,441	2,552	+4.55%	902,100	-	+4.42%	-	-
06/12	2,435	2,480	2,386	2,441	+0.91%	964,600	-	+0.83%	-	-
06/11	2,460	2,468	2,393	2,419	-0.86%	829,200	-	+0.75%	-	-
06/10	2,444	2,487	2,436	2,440	+0.37%	980,100	-	+2.48%	-	-
06/09	2,484	2,504	2,410	2,431	-1.58%	897,900	-	+3.05%	-	-
06/08	2,423	2,470	2,416	2,470	+0.24%	947,500	-	+5.11%	-	-
06/05	2,440	2,481	2,420	2,464	-0.96%	473,500	-	+5.21%	-	-
06/04	2,518	2,536	2,460	2,488	-0.08%	907,400	-	+6.64%	-	-
06/03	2,470	2,508	2,447	2,490	+1.14%	1,205,200	-	+7.19%	-	-
06/02	2,488	2,495	2,430	2,462	-0.08%	1,213,000	-	+6.53%	-	-
06/01	2,621	2,621	2,431	2,464	-5.19%	1,557,100	-	+7.04%	-	-
05/29	2,576	2,627	2,562	2,599	+0.19%	2,391,200	-	+13.34%	-	-
05/28	2,599	2,630	2,551	2,594	-1.18%	1,683,400	-	+13.77%	-	-
05/27	2,578	2,674	2,554	2,625	-0.08%	2,133,200	-	+15.84%	-	-
05/26	2,513	2,666	2,500	2,627	+4.41%	2,336,000	-	+16.55%	-	-
05/25	2,616	2,663	2,513	2,516	-2.44%	1,614,600	-	+12.32%	-	-
05/22	2,580	2,648	2,556	2,579	+1.3%	1,914,400	-	+15.65%	-	-
05/21	2,500	2,589	2,481	2,546	+2.62%	1,948,500	-	+14.89%	-	-
05/20	2,500	2,678	2,456	2,481	-0.32%	3,429,800	-	+12.57%	-	-
05/19	2,451	2,554	2,402	2,489	+8.12%	6,991,900	-	+13.39%	-	-
05/18	2,290	2,331	2,270	2,302	+0.83%	3,109,400	-	+5.21%	-	-
05/15	2,167	2,310	2,166	2,283	+4.77%	3,475,800	-	+4.44%	-	-
05/14	2,115	2,192	2,100	2,179	+3.71%	2,152,400	-	-0.23%	-	-
05/13	2,052	2,103	2,044	2,101	+1.69%	2,406,600	-	-3.84%	-	-
05/12	2,005	2,078	1,966	2,066	+5.14%	3,269,100	-	-5.53%	-	-
05/11	1,965	2,040	1,903	1,965	+1.34%	21,611,100	-	-10.4%	-	-
05/08	1,915	1,949	1,894	1,939	+1.31%	3,841,500	-	-11.82%	-	-
05/07	1,890	1,969	1,857	1,914	+0.95%	7,184,000	-	-13.28%	-	-

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	PER
2010年 3月期	1,185 12/8	808 4/28	4,743,000 11/30	16.54	11.28	1.46	0.99	-	-	14.93倍 3/31
2011年 3月期	1,133 2/16 2/15	880 3/15	2,029,000 5/27	19.03	14.78	1.36	1.06	2200億3426万	1709億40万	17.02倍 3/31
2012年 3月期	1,103 3/27	851 8/9	1,288,000 4/15	12.77	9.85	1.22	0.94	2164億1417万	1669億7050万	12.36倍 3/30
2013年 3月期	1,361 3/29	869 6/8	1,164,000 5/17	14.73	9.4	1.4	0.89	2704億3750万	1726億7464万	14.63倍 3/29
2014年 3月期	1,680 5/13	1,205 4/2	2,543,000 1/17	17.09	12.26	1.58	1.13	3338億2440万	2394億3952万	14.52倍 3/31
2015年 3月期	2,299 3/16	1,375 5/12	1,370,000 6/10	21.74	13	2.01	1.2	4568億2292万	2732億1945万	20.31倍 3/31
2016年 3月期	2,315 6/24	1,475 2/12	1,302,000 10/29	22.53	14.36	1.91	1.22	4600億220万	2930億8995万	16.22倍 3/31
2017年 3月期	2,237 2/13	1,398 6/24	1,263,000 5/31	19.53	12.21	1.72	1.08	4445億321万	2777億8966万	17.92倍 3/31
2018年 3月期	2,543 1/9	1,890 3/26	1,244,600 5/15	19.72	14.66	1.88	1.4	5053億695万	3755億5255万	16.1倍 3/30
2019年 3月期	2,415 5/14	1,530 12/25	1,321,500 10/30	16.39	10.38	1.7	1.08	4798億7271万	3040億1873万	10.89倍 3/29
2020年 3月期	2,150 11/8	1,127 3/17	26,951,000 12/11	19.5	10.22	1.58	0.83	4272億1587万	2589億3394万	13.48倍 3/31
2021年 3月期	2,104 3/22	1,334 4/6	3,216,000 5/29	19.95	12.65	1.44	0.91	4834億463万	3064億9324万	18.4倍 3/31
2022年 3月期	1,970 4/1	1,504 3/9	11,402,200 5/27	10.69	8.16	1.22	0.93	4526億1746万	3455億5160万	9.34倍 3/31
2023年 3月期	1,841 7/22	1,504 1/18	1,825,500 5/13	45.09	36.84	1.14	0.93	4229億7905万	3455億5160万	40.66倍 3/31
2024年 3月期	2,434 3/29	1,626 4/6	3,468,800 8/4	15.14	10.11	1.32	0.88	5592億2380万	3735億8172万	14.9倍 3/29
2025年 3月期	2,427 5/9	1,738 8/5	2,000,200 5/31	13.9	9.96	1.26	0.9	5576億1552万	3993億1428万	10.81倍 3/31
2026年 3月期	2,672 9/17	1,651 4/7	8,682,800 10/14	赤字	赤字	1.57	0.97	6139億551万	3793億2559万	赤字 3/31
最新	2,920 2026/9/30		774,200	-		-		6708億8476万		-

エア・ウォーター（4088）のPER（株価収益率）の推移

2026/05/07～2026/09/30

株価＆PERの推移

年初来

開示資料

決算

株式

チャート