4206 アイカ工業

4206
2026/01/20
時価
2446億円
PER 予
12.4倍
2010年以降
9.53-25.94倍
(2010-2025年)
PBR
1.3倍
2010年以降
0.84-2.45倍
(2010-2025年)
配当 予
3.76%
ROE 予
10.48%
ROA 予
6.54%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
3,608
始値
3,626
高値
3,638
安値
3,613
終値 +0.3%
3,619
出来高 +102.04%
247,300

乖離率

株価(5日)
移動平均値
+0.44%
3,603
株価(25日)
移動平均値
+3.13%
3,509
出来高(5日)
移動平均値
+47.34%
167,840

2025/08/21~2026/01/20

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PERPBR
2026
01/203,6263,6383,6133,619+0.3%247,3002446億1061万+3.13%12.41.3
01/193,6003,6163,5793,608+0.22%122,4002438億6711万+3.06%12.361.3
01/163,5933,6123,5863,600+0.03%137,9002433億2639万+3.09%12.341.29
01/153,5903,6073,5863,599+0.25%141,7002432億5879万+3.3%12.331.29
01/143,5503,5913,5463,590+1.16%189,9002426億5048万+3.31%12.31.29
01/133,6163,6163,5403,549+0.08%314,3002398億7926万+2.34%12.161.28
01/093,5603,5633,5263,546+0.45%135,6002396億7649万+2.43%12.151.27
01/083,5363,5453,5173,530-0.56%160,5002385億9504万+2.11%12.11.27
01/073,5203,5573,5083,550+0.8%152,4002399億4685万+2.75%12.171.28
01/063,5113,5353,5103,522+0.31%160,8002380億5431万+1.91%12.071.27
01/053,5283,5433,5023,511-0.2%140,0002373億1082万+1.56%12.031.26
2025
12/303,5313,5523,5113,518-0.34%244,6002377億8395万+1.71%12.061.26
12/293,5113,5333,4863,530+1.29%175,2002385億9504万+2.02%12.11.27
12/263,4923,4993,4803,485-0.17%71,9002355億5346万+0.75%11.941.25
12/253,4983,5063,4833,491-0.09%63,9002359億5900万+0.95%11.961.25
12/243,4943,4983,4853,494+0.14%79,1002361億6178万+1.1%11.971.26
12/233,4613,4953,4593,489+0.46%134,7002358億2382万+1.04%11.961.25
12/223,4803,4803,4573,473-0.26%161,7002347億4237万+0.64%11.91.25
12/193,4663,4913,4573,482+0.09%325,9002353億5069万+0.93%11.931.25
12/183,4263,4823,4063,479+2.2%263,0002351億4792万+0.84%11.921.25
12/173,4133,4203,3973,404+0.12%294,4002300億7862万-1.3%11.661.22
12/163,4303,4343,4003,400-0.87%313,6002298億825万-1.53%11.651.22
12/153,4303,4443,4283,430+0.03%191,3002318億3597万-0.75%11.751.23
12/123,4183,4293,4063,429+0.73%234,9002317億6838万-0.87%11.751.23
12/113,4463,4503,4013,404-0.5%196,5002300億7862万-1.68%11.661.22
12/103,3903,4293,3813,421+1.36%236,6002312億2766万-1.38%11.721.23
12/093,4003,4083,3723,375-0.62%259,0002281億1849万-2.96%11.571.21
12/083,3783,4093,3743,396+0.5%208,4002295億3789万-2.64%11.641.22
12/053,4123,4263,3793,379-0.97%232,8002283億8885万-3.35%11.581.21
12/043,4063,4273,4023,412+0.12%171,9002306億1934万-2.63%11.691.23
12/033,4203,4333,4073,408-0.35%237,9002303億4898万-2.99%11.681.22
12/023,4593,4593,4083,420-1.41%322,8002311億6007万-2.95%11.721.23
12/013,5413,5523,4663,469-2.77%270,0002344億7201万-1.84%11.891.25
11/283,5593,5783,5523,568+0.06%172,4002411億6348万+0.76%12.231.28
11/273,5503,5713,5473,566+0.45%147,9002410億2830万+0.65%12.221.28
11/263,5263,5633,5253,550+0.14%193,2002399億4685万+0.14%12.171.28
11/253,5263,5583,5153,545+1.23%204,5002396億890万-0.08%12.151.27
11/213,4653,5093,4653,502+1.21%206,3002367億250万-1.35%121.26
11/203,4503,4773,4443,460+0.64%139,5002338億6369万-2.62%11.861.24
11/193,4303,4643,4303,438+0.23%187,8002323億7670万-3.37%11.781.24
11/183,4253,4543,4193,430-0.06%239,7002318億3597万-3.71%11.751.23
11/173,4503,4543,4083,432-0.61%300,2002319億7115万-3.84%11.761.23
11/143,4653,4813,4373,453-0.75%297,0002333億9056万-3.49%11.831.24
11/133,4803,4973,4703,479+0.43%201,0002351億4792万-3.04%11.921.25
11/123,5053,5113,4513,464-0.69%193,6002341億3406万-3.67%11.871.24
11/113,4793,4943,4663,488+0.35%222,9002357億5623万-3.22%11.951.25
11/103,5333,5363,4723,476-0.97%174,6002349億4514万-3.71%11.911.25
11/073,5153,5203,4803,510+0.49%239,2002372億4323万-2.9%12.031.26
11/063,5753,5943,4933,493-2.95%596,2002360億9418万-3.56%11.971.25
11/053,6003,6393,5893,599-1.02%172,7002432億5879万-0.88%12.331.29
11/043,6053,6553,6003,636+0.17%200,8002457億5965万0%12.461.31
10/313,6063,6303,5973,630+0.72%160,6002453億5411万-0.33%12.441.3
10/303,5733,6063,5653,604+0.87%162,3002435億9675万-1.18%12.351.29
10/293,6203,6353,5683,573-1.71%122,9002415億144万-2.19%12.241.28
10/283,6673,6733,6333,635-1.06%188,7002456億9206万-0.68%12.461.31
10/273,6643,6923,6643,674+0.27%106,3002483億2809万+0.22%12.591.32
10/243,6513,6743,6423,664-0.05%121,2002476億5219万-0.14%12.561.32
10/233,6403,6773,6323,666+1.27%158,0002477億8737万-0.22%12.561.32
10/223,6273,6383,6133,620+0.11%142,9002446億7820万-1.68%12.41.3
10/213,6083,6353,6083,616+0.03%120,1002444億784万-2.01%12.391.3
10/203,6623,6703,6003,615+0.58%98,3002443億4025万-2.27%12.391.3
10/173,5803,6063,5713,594+0.39%137,4002429億2084万-3.05%12.321.29
10/163,5603,5803,5533,580+0.31%115,6002419億7457万-3.71%12.271.29
10/153,5733,5973,5663,569+0.31%139,0002412億3107万-4.29%12.231.28
10/143,5353,5873,5223,558-0.78%222,1002404億8758万-4.84%12.191.28
10/103,6293,6473,5853,586-2.47%203,8002423億8012万-4.35%12.291.29
10/093,6803,6833,6603,677-0.41%138,9002485億3087万-2.18%12.61.32
10/083,6883,7133,6853,692+0.11%147,4002495億4473万-1.89%12.651.33
10/073,6533,6933,6453,688+0.68%113,7002492億7436万-2.1%12.641.32
10/063,6633,6823,6303,663+1.13%160,2002475億8460万-2.86%12.551.32
10/033,6243,6393,6223,6220%142,0002448億1338万-4.05%12.411.3
10/023,6763,6783,5813,622-1.58%292,3002448億1338万-4.23%12.411.3
10/013,7183,7183,6653,680-1.18%221,3002487億3364万-2.85%12.611.32
09/303,7243,7333,7073,7240%190,5002517億763万-1.79%12.761.34
09/293,7363,7363,6923,724-1.25%191,8002517億763万-1.9%12.761.33
09/263,7443,7813,7443,771+0.64%163,7002548億8439万-0.74%12.921.35
09/253,7703,7723,7473,747-0.61%187,0002532億6221万-1.39%12.841.34
09/243,7523,7733,7503,770+0.48%165,7002548億1680万-0.79%12.921.34
09/223,7513,7683,7403,752-0.37%126,4002536億17万-1.24%12.861.34
09/193,7733,8003,7563,766+0.16%215,0002545億4644万-0.84%12.911.34
09/183,7993,8063,7513,760-1.03%162,0002541億4089万-0.97%12.881.34
09/173,8403,8453,7813,799-1.14%202,5002567億7693万+0.05%13.021.36
09/163,8363,8673,8303,843+0.18%116,5002597億5092万+1.24%13.171.37
09/123,8353,8603,8223,836+0.03%221,8002592億7778万+1.11%13.151.37
09/113,8393,8493,8123,835+0.26%129,0002592億1019万+1.16%13.141.37
09/103,8413,8593,8233,825-0.91%158,1002585億3428万+0.98%13.111.36
09/093,8683,9033,8523,860-0.05%186,8002608億9996万+2.06%13.231.38
09/083,8403,8813,8153,862+1.23%188,8002610億3514万+2.28%13.231.38
09/053,8273,8343,7813,815+0.34%224,1002578億5838万+1.14%13.071.36
09/043,8203,8203,7883,802-0.76%183,9002569億7970万+0.88%13.031.36
09/033,7953,8413,7913,831+1.08%395,2002589億3983万+1.78%13.131.37
09/023,7763,7943,7693,790+0.26%178,7002561億6861万+0.85%12.991.35
09/013,7833,8123,7733,780-0.26%156,9002554億9270万+0.69%12.951.35
08/293,7743,7983,7663,790+0.42%104,5002561億6861万+1.04%12.991.35
08/283,7793,7813,7483,774-0.24%166,1002550億8716万+0.75%12.931.35
08/273,7683,7853,7523,783+0.16%130,5002556億9548万+1.12%12.961.35
08/263,7853,7893,7633,777-0.11%141,2002552億8993万+1.12%12.941.35
08/253,8023,8223,7803,781-1.02%113,3002555億6030万+1.42%12.961.35
08/223,7993,8213,7573,820+0.34%170,2002581億9633万+2.61%13.091.36
08/213,8073,8203,7923,807+0.21%210,2002573億1765万+2.5%13.051.36

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
2008年
3月期
1,623
4/2
818
3/18
946,100
2/13
--+12.66%
5/7
-16.83%
1/22
2009年
3月期
1,100
5/9
620
10/10
624,700
11/6
--+27.2%
11/6
-24.74%
10/10
2010年
3月期
1,049
3/31
820
4/28
487,100
10/29
733億1461万-+9.71%
12/3
-6.69%
10/29

10/14
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+9.06%
3/1
-11.56%
3/15
2012年
3月期
1,209
3/27
997
9/22
344,700
10/28
844億9701万696億8033万+6.11%
9/30
-5.73%
8/10
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+19.73%
5/7
-5.15%
6/4
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+13.75%
5/8
-10.46%
6/7
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+9.65%
8/21
-11.32%
10/17
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+6.87%
4/22
-14.75%
9/7
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+10.3%
10/28
-6.98%
6/24
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+8.45%
5/12
-7.35%
2/14
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+12.86%
12/3
-29.44%
10/29
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+7.61%
9/19
-18.08%
3/16
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+8.67%
2/12
-6.89%
12/8
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+8.16%
9/14
-8.56%
3/9

3/8
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+6.64%
7/7
-5.83%
6/20
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+6.93%
7/31
-6.44%
5/1
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+7.11%
5/2
-7.77%
8/5
最新3,619
2026/1/20
247,3002446億1061万+3.13%
3,509

年間値上がり率

1984/12/28 vs 1983/12/28
45%(1.45倍)
1985/12/28 vs 1984/12/28
-6%(0.94倍)
1986/12/26 vs 1985/12/28
11%(1.11倍)
1987/12/28 vs 1986/12/26
7%(1.07倍)
1988/12/28 vs 1987/12/28
21%(1.21倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
19%(1.19倍)
1999/12/30 vs 1998/12/30
39%(1.39倍)
2000/12/29 vs 1999/12/30
18%(1.18倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
46%(1.46倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
49%(1.49倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
29%(1.29倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/12/30 vs 2023/12/29
-3%(0.97倍)
2025/12/30 vs 2024/12/30
7%(1.07倍)
2026/01/20 vs 2025/12/30
3%(1.03倍)
過去安値
255円(1997/12/25)
1319%(14.19倍)
3,619円(1/20)

IRBANK
公式Xアカウント一覧