アイカ工業（4206）の時価総額の推移
- 2010年3月31日
- 728億2538万
- 2011年3月31日
- 761億8010万
- 2012年3月30日
- 802億9692万
- 2013年3月29日
- 1174億7142万
- 2014年3月31日
- 1500億690万
- 2015年3月31日
- 1827億1977万
- 2016年3月31日
- 1543億3967万
- 2017年3月31日
- 1914億2086万
- 2018年3月30日
- 2572億2603万
- 2019年3月29日
- 2409億3647万
- 2020年3月31日
- 2020億8442万
- 2021年3月31日
- 2605億2010万
- 2022年3月31日
- 1951億7648万
- 2023年3月31日
- 1941億2877万
- 2024年3月29日
- 2379億7216万
- 2025年3月31日
- 2069億4548万
2025/10/24～2026/03/25
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 | ||||||||||
| 03/25 | 3,660 | 3,687 | 3,646 | 3,687 | +1.49% | 255,300 | 2492億677万 | -2.74% | 12.61 | 1.29 |
| 03/24 | 3,613 | 3,633 | 3,603 | 3,633 | +1.45% | 196,000 | 2455億5688万 | -4.29% | 12.43 | 1.27 |
| 03/23 | 3,628 | 3,628 | 3,565 | 3,581 | -1.67% | 288,000 | 2420億4216万 | -5.81% | 12.25 | 1.25 |
| 03/19 | 3,672 | 3,691 | 3,637 | 3,642 | -2.67% | 821,100 | 2461億6519万 | -4.48% | 12.46 | 1.27 |
| 03/18 | 3,719 | 3,742 | 3,669 | 3,742 | +1.16% | 244,100 | 2529億2426万 | -2.02% | 12.8 | 1.31 |
| 03/17 | 3,727 | 3,728 | 3,684 | 3,699 | +0.52% | 169,900 | 2500億1786万 | -3.17% | 12.65 | 1.29 |
| 03/16 | 3,675 | 3,708 | 3,671 | 3,680 | -0.24% | 196,400 | 2487億3364万 | -3.72% | 12.59 | 1.29 |
| 03/13 | 3,656 | 3,720 | 3,656 | 3,689 | +0.33% | 234,400 | 2493億4195万 | -3.51% | 12.62 | 1.29 |
| 03/12 | 3,711 | 3,724 | 3,660 | 3,677 | -1.89% | 326,500 | 2485億3087万 | -3.79% | 12.58 | 1.29 |
| 03/11 | 3,779 | 3,784 | 3,742 | 3,748 | +0.24% | 228,800 | 2533億2980万 | -1.78% | 12.82 | 1.31 |
| 03/10 | 3,819 | 3,819 | 3,731 | 3,739 | -0.43% | 332,200 | 2527億2149万 | -1.76% | 12.79 | 1.31 |
| 03/09 | 3,699 | 3,775 | 3,690 | 3,755 | -1.78% | 272,000 | 2538億294万 | -1.11% | 12.85 | 1.31 |
| 03/06 | 3,779 | 3,827 | 3,744 | 3,823 | +0.03% | 238,600 | 2583億9910万 | +0.95% | 13.08 | 1.34 |
| 03/05 | 3,869 | 3,876 | 3,817 | 3,822 | +0.42% | 264,300 | 2583億3151万 | +1.27% | 13.08 | 1.34 |
| 03/04 | 3,847 | 3,851 | 3,791 | 3,806 | -1.93% | 256,100 | 2572億5006万 | +1.12% | 13.02 | 1.33 |
| 03/03 | 3,941 | 3,975 | 3,877 | 3,881 | -3.17% | 260,500 | 2623億1936万 | +3.36% | 13.28 | 1.36 |
| 03/02 | 3,940 | 4,008 | 3,905 | 4,008 | +0.88% | 322,600 | 2709億338万 | +7.05% | 13.71 | 1.4 |
| 02/27 | 3,949 | 3,983 | 3,907 | 3,973 | +1.64% | 292,200 | 2685億3770万 | +6.57% | 13.59 | 1.39 |
| 02/26 | 3,907 | 3,927 | 3,898 | 3,909 | -0.38% | 135,600 | 2642億1190万 | +5.28% | 13.37 | 1.37 |
| 02/25 | 3,938 | 3,948 | 3,911 | 3,924 | +0.36% | 189,900 | 2652億2576万 | +6% | 13.42 | 1.37 |
| 02/24 | 3,870 | 3,925 | 3,848 | 3,910 | +2.01% | 191,300 | 2642億7949万 | +5.99% | 13.38 | 1.37 |
| 02/20 | 3,845 | 3,860 | 3,801 | 3,833 | -1.47% | 201,900 | 2590億7501万 | +4.24% | 13.11 | 1.34 |
| 02/19 | 3,900 | 3,905 | 3,848 | 3,890 | -0.23% | 148,600 | 2629億2768万 | +6.08% | 13.31 | 1.36 |
| 02/18 | 3,840 | 3,899 | 3,835 | 3,899 | +1.88% | 189,500 | 2635億3599万 | +6.68% | 13.34 | 1.36 |
| 02/17 | 3,850 | 3,857 | 3,827 | 3,827 | +0.21% | 173,300 | 2586億6947万 | +5.11% | 13.09 | 1.34 |
| 02/16 | 3,815 | 3,835 | 3,792 | 3,819 | +1.06% | 211,700 | 2581億2874万 | +5.21% | 13.07 | 1.34 |
| 02/13 | 3,858 | 3,864 | 3,770 | 3,779 | -1.56% | 193,400 | 2554億2511万 | +4.42% | 12.93 | 1.32 |
| 02/12 | 3,816 | 3,852 | 3,806 | 3,839 | +0.89% | 179,500 | 2594億8055万 | +6.34% | 13.13 | 1.34 |
| 02/10 | 3,771 | 3,819 | 3,766 | 3,805 | +1.06% | 288,900 | 2571億8247万 | +5.78% | 13.02 | 1.33 |
| 02/09 | 3,791 | 3,795 | 3,741 | 3,765 | +0.27% | 243,300 | 2544億7884万 | +5.02% | 12.88 | 1.32 |
| 02/06 | 3,739 | 3,763 | 3,717 | 3,755 | +1.76% | 416,000 | 2538億294万 | +5.03% | 12.85 | 1.31 |
| 02/05 | 3,730 | 3,764 | 3,690 | 3,690 | +0.46% | 396,200 | 2494億955万 | +3.48% | 12.62 | 1.29 |
| 02/04 | 3,716 | 3,740 | 3,657 | 3,673 | +4.26% | 568,500 | 2482億6050万 | +3.23% | 12.57 | 1.29 |
| 02/03 | 3,504 | 3,543 | 3,496 | 3,523 | +0.8% | 150,100 | 2381億2190万 | -0.79% | 12.05 | 1.23 |
| 02/02 | 3,529 | 3,541 | 3,495 | 3,495 | -0.43% | 180,500 | 2362億2937万 | -1.55% | 11.96 | 1.22 |
| 01/30 | 3,509 | 3,522 | 3,490 | 3,510 | +0.03% | 164,500 | 2372億4323万 | -1.1% | 12.01 | 1.23 |
| 01/29 | 3,490 | 3,509 | 3,461 | 3,509 | 0% | 139,400 | 2371億7563万 | -1.1% | 12 | 1.23 |
| 01/28 | 3,535 | 3,535 | 3,509 | 3,509 | -1.57% | 158,900 | 2371億7563万 | -1.07% | 12 | 1.23 |
| 01/27 | 3,585 | 3,593 | 3,548 | 3,565 | -0.86% | 144,700 | 2409億6071万 | +0.54% | 12.2 | 1.25 |
| 01/26 | 3,604 | 3,611 | 3,586 | 3,596 | -0.14% | 133,500 | 2430億5602万 | +1.61% | 12.3 | 1.26 |
| 01/23 | 3,611 | 3,611 | 3,585 | 3,601 | -0.28% | 118,200 | 2433億9398万 | +1.98% | 12.32 | 1.26 |
| 01/22 | 3,605 | 3,627 | 3,605 | 3,611 | +0.28% | 100,400 | 2440億6988万 | +2.47% | 12.35 | 1.26 |
| 01/21 | 3,600 | 3,612 | 3,578 | 3,601 | -0.5% | 145,800 | 2433億9398万 | +2.39% | 12.32 | 1.26 |
| 01/20 | 3,626 | 3,638 | 3,613 | 3,619 | +0.3% | 247,300 | 2446億1061万 | +3.13% | 12.38 | 1.27 |
| 01/19 | 3,600 | 3,616 | 3,579 | 3,608 | +0.22% | 122,400 | 2438億6711万 | +3.06% | 12.34 | 1.26 |
| 01/16 | 3,593 | 3,612 | 3,586 | 3,600 | +0.03% | 137,900 | 2433億2639万 | +3.09% | 12.32 | 1.26 |
| 01/15 | 3,590 | 3,607 | 3,586 | 3,599 | +0.25% | 141,700 | 2432億5879万 | +3.3% | 12.31 | 1.26 |
| 01/14 | 3,550 | 3,591 | 3,546 | 3,590 | +1.16% | 189,900 | 2426億5048万 | +3.31% | 12.28 | 1.26 |
| 01/13 | 3,616 | 3,616 | 3,540 | 3,549 | +0.08% | 314,300 | 2398億7926万 | +2.34% | 12.14 | 1.24 |
| 01/09 | 3,560 | 3,563 | 3,526 | 3,546 | +0.45% | 135,600 | 2396億7649万 | +2.43% | 12.13 | 1.24 |
| 01/08 | 3,536 | 3,545 | 3,517 | 3,530 | -0.56% | 160,500 | 2385億9504万 | +2.11% | 12.08 | 1.24 |
| 01/07 | 3,520 | 3,557 | 3,508 | 3,550 | +0.8% | 152,400 | 2399億4685万 | +2.75% | 12.15 | 1.24 |
| 01/06 | 3,511 | 3,535 | 3,510 | 3,522 | +0.31% | 160,800 | 2380億5431万 | +1.91% | 12.05 | 1.23 |
| 01/05 | 3,528 | 3,543 | 3,502 | 3,511 | -0.2% | 140,000 | 2373億1082万 | +1.56% | 12.01 | 1.23 |
| 2025 | ||||||||||
| 12/30 | 3,531 | 3,552 | 3,511 | 3,518 | -0.34% | 244,600 | 2377億8395万 | +1.71% | 12.04 | 1.23 |
| 12/29 | 3,511 | 3,533 | 3,486 | 3,530 | +1.29% | 175,200 | 2385億9504万 | +2.02% | 12.08 | 1.24 |
| 12/26 | 3,492 | 3,499 | 3,480 | 3,485 | -0.17% | 71,900 | 2355億5346万 | +0.75% | 11.92 | 1.22 |
| 12/25 | 3,498 | 3,506 | 3,483 | 3,491 | -0.09% | 63,900 | 2359億5900万 | +0.95% | 11.94 | 1.22 |
| 12/24 | 3,494 | 3,498 | 3,485 | 3,494 | +0.14% | 79,100 | 2361億6178万 | +1.1% | 11.95 | 1.23 |
| 12/23 | 3,461 | 3,495 | 3,459 | 3,489 | +0.46% | 134,700 | 2358億2382万 | +1.04% | 11.94 | 1.22 |
| 12/22 | 3,480 | 3,480 | 3,457 | 3,473 | -0.26% | 161,700 | 2347億4237万 | +0.64% | 11.88 | 1.22 |
| 12/19 | 3,466 | 3,491 | 3,457 | 3,482 | +0.09% | 325,900 | 2353億5069万 | +0.93% | 11.91 | 1.22 |
| 12/18 | 3,426 | 3,482 | 3,406 | 3,479 | +2.2% | 263,000 | 2351億4792万 | +0.84% | 11.9 | 1.22 |
| 12/17 | 3,413 | 3,420 | 3,397 | 3,404 | +0.12% | 294,400 | 2300億7862万 | -1.3% | 11.65 | 1.19 |
| 12/16 | 3,430 | 3,434 | 3,400 | 3,400 | -0.87% | 313,600 | 2298億825万 | -1.53% | 11.63 | 1.19 |
| 12/15 | 3,430 | 3,444 | 3,428 | 3,430 | +0.03% | 191,300 | 2318億3597万 | -0.75% | 11.73 | 1.2 |
| 12/12 | 3,418 | 3,429 | 3,406 | 3,429 | +0.73% | 234,900 | 2317億6838万 | -0.87% | 11.73 | 1.2 |
| 12/11 | 3,446 | 3,450 | 3,401 | 3,404 | -0.5% | 196,500 | 2300億7862万 | -1.68% | 11.65 | 1.19 |
| 12/10 | 3,390 | 3,429 | 3,381 | 3,421 | +1.36% | 236,600 | 2312億2766万 | -1.38% | 11.7 | 1.2 |
| 12/09 | 3,400 | 3,408 | 3,372 | 3,375 | -0.62% | 259,000 | 2281億1849万 | -2.96% | 11.55 | 1.18 |
| 12/08 | 3,378 | 3,409 | 3,374 | 3,396 | +0.5% | 208,400 | 2295億3789万 | -2.64% | 11.62 | 1.19 |
| 12/05 | 3,412 | 3,426 | 3,379 | 3,379 | -0.97% | 232,800 | 2283億8885万 | -3.35% | 11.56 | 1.18 |
| 12/04 | 3,406 | 3,427 | 3,402 | 3,412 | +0.12% | 171,900 | 2306億1934万 | -2.63% | 11.67 | 1.2 |
| 12/03 | 3,420 | 3,433 | 3,407 | 3,408 | -0.35% | 237,900 | 2303億4898万 | -2.99% | 11.66 | 1.2 |
| 12/02 | 3,459 | 3,459 | 3,408 | 3,420 | -1.41% | 322,800 | 2311億6007万 | -2.95% | 11.7 | 1.2 |
| 12/01 | 3,541 | 3,552 | 3,466 | 3,469 | -2.77% | 270,000 | 2344億7201万 | -1.84% | 11.87 | 1.22 |
| 11/28 | 3,559 | 3,578 | 3,552 | 3,568 | +0.06% | 172,400 | 2411億6348万 | +0.76% | 12.21 | 1.25 |
| 11/27 | 3,550 | 3,571 | 3,547 | 3,566 | +0.45% | 147,900 | 2410億2830万 | +0.65% | 12.2 | 1.25 |
| 11/26 | 3,526 | 3,563 | 3,525 | 3,550 | +0.14% | 193,200 | 2399億4685万 | +0.14% | 12.15 | 1.24 |
| 11/25 | 3,526 | 3,558 | 3,515 | 3,545 | +1.23% | 204,500 | 2396億890万 | -0.08% | 12.13 | 1.24 |
| 11/21 | 3,465 | 3,509 | 3,465 | 3,502 | +1.21% | 206,300 | 2367億250万 | -1.35% | 11.98 | 1.23 |
| 11/20 | 3,450 | 3,477 | 3,444 | 3,460 | +0.64% | 139,500 | 2338億6369万 | -2.62% | 11.84 | 1.21 |
| 11/19 | 3,430 | 3,464 | 3,430 | 3,438 | +0.23% | 187,800 | 2323億7670万 | -3.37% | 11.76 | 1.21 |
| 11/18 | 3,425 | 3,454 | 3,419 | 3,430 | -0.06% | 239,700 | 2318億3597万 | -3.71% | 11.73 | 1.2 |
| 11/17 | 3,450 | 3,454 | 3,408 | 3,432 | -0.61% | 300,200 | 2319億7115万 | -3.84% | 11.74 | 1.2 |
| 11/14 | 3,465 | 3,481 | 3,437 | 3,453 | -0.75% | 297,000 | 2333億9056万 | -3.49% | 11.81 | 1.21 |
| 11/13 | 3,480 | 3,497 | 3,470 | 3,479 | +0.43% | 201,000 | 2351億4792万 | -3.04% | 11.9 | 1.22 |
| 11/12 | 3,505 | 3,511 | 3,451 | 3,464 | -0.69% | 193,600 | 2341億3406万 | -3.67% | 11.85 | 1.21 |
| 11/11 | 3,479 | 3,494 | 3,466 | 3,488 | +0.35% | 222,900 | 2357億5623万 | -3.22% | 11.93 | 1.22 |
| 11/10 | 3,533 | 3,536 | 3,472 | 3,476 | -0.97% | 174,600 | 2349億4514万 | -3.71% | 11.89 | 1.22 |
| 11/07 | 3,515 | 3,520 | 3,480 | 3,510 | +0.49% | 239,200 | 2372億4323万 | -2.9% | 12.01 | 1.23 |
| 11/06 | 3,575 | 3,594 | 3,493 | 3,493 | -2.95% | 596,200 | 2360億9418万 | -3.56% | 11.95 | 1.22 |
| 11/05 | 3,600 | 3,639 | 3,589 | 3,599 | -1.02% | 172,700 | 2432億5879万 | -0.88% | 12.31 | 1.26 |
| 11/04 | 3,605 | 3,655 | 3,600 | 3,636 | +0.17% | 200,800 | 2457億5965万 | 0% | 12.44 | 1.27 |
| 10/31 | 3,606 | 3,630 | 3,597 | 3,630 | +0.72% | 160,600 | 2453億5411万 | -0.33% | 12.42 | 1.27 |
| 10/30 | 3,573 | 3,606 | 3,565 | 3,604 | +0.87% | 162,300 | 2435億9675万 | -1.18% | 12.33 | 1.26 |
| 10/29 | 3,620 | 3,635 | 3,568 | 3,573 | -1.71% | 122,900 | 2415億144万 | -2.19% | 12.22 | 1.25 |
| 10/28 | 3,667 | 3,673 | 3,633 | 3,635 | -1.06% | 188,700 | 2456億9206万 | -0.68% | 12.44 | 1.27 |
| 10/27 | 3,664 | 3,692 | 3,664 | 3,674 | +0.27% | 106,300 | 2483億2809万 | +0.22% | 12.57 | 1.29 |
| 10/24 | 3,651 | 3,674 | 3,642 | 3,664 | -0.05% | 121,200 | 2476億5219万 | -0.14% | 12.54 | 1.28 |
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 | |
| 2010年 3月期 | 1,049 3/31 | 820 4/28 | 487,100 10/29 | 733億1461万 | - | 728億2538万 3/31 |
| 2011年 3月期 | 1,146 3/1 | 895 3/15 10/29 | 438,300 5/6 | 800億9394万 | 625億5155万 | 761億8010万 3/31 |
| 2012年 3月期 | 1,209 3/27 | 997 9/22 | 344,700 10/28 | 844億9701万 | 696億8033万 | 802億9692万 3/30 |
| 2013年 3月期 | 1,806 3/15 | 1,077 6/4 | 805,000 3/13 | 1262億2134万 | 752億7153万 | 1174億7142万 3/29 |
| 2014年 3月期 | 2,342 3/31 | 1,607 4/2 | 994,200 5/7 | 1582億9733万 | 1123億1323万 | 1500億690万 3/31 |
| 2015年 3月期 | 2,855 2/27 | 2,040 5/16 | 1,267,100 12/2 | 1929億7134万 | 1378億8495万 | 1827億1977万 3/31 |
| 2016年 3月期 | 2,946 8/11 | 1,910 2/12 | 844,500 6/19 | 1991億2209万 | 1290億9816万 | 1543億3967万 3/31 |
| 2017年 3月期 | 3,175 1/5 | 2,150 4/8 | 898,100 10/28 | 2146億35万 | 1453億1992万 | 1914億2086万 3/31 |
| 2018年 3月期 | 4,285 2/2 1/18 | 2,897 4/17 | 812,800 9/15 | 2896億2599万 | 1958億1015万 | 2572億2603万 3/30 |
| 2019年 3月期 | 4,750 9/25 | 2,975 10/29 | 1,000,800 10/26 | 3210億5565万 | 2010億8222万 | 2409億3647万 3/29 |
| 2020年 3月期 | 3,975 4/26 | 2,584 3/13 | 502,900 7/26 | 2686億7288万 | 1746億5427万 | 2020億8442万 3/31 |
| 2021年 3月期 | 4,275 3/29 | 2,862 4/1 | 409,200 4/24 | 2889億5008万 | 1934億4448万 | 2605億2010万 3/31 |
| 2022年 3月期 | 4,255 5/10 | 2,863 3/9 | 357,900 8/11 | 2875億9827万 | 1935億1207万 | 1951億7648万 3/31 |
| 2023年 3月期 | 3,360 11/24 | 2,677 6/20 | 808,100 4/7 | 2271億463万 | 1809億4020万 | 1941億2877万 3/31 |
| 2024年 3月期 | 3,820 3/27 3/22 | 2,950 5/31 | 541,900 7/28 | 2581億9633万 | 1993億9245万 | 2379億7216万 3/29 |
| 2025年 3月期 | 3,792 4/8 | 3,162 12/6 | 1,376,100 10/16 | 2563億379万 | 2137億2167万 | 2069億4548万 3/31 |
| 最新 | 3,687 2026/3/25 | 255,300 | 2492億677万 | |||
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。
