- 4206
- 2026/10/05
- 時価
- 2869億円
- PER 予
- 13.78倍
- 2010年以降
- 9.53-25.94倍
（2010-2026年） - PBR
- 1.39倍
- 2010年以降
- 0.84-2.45倍
（2010-2026年） - 配当 予
- 3.39%
- ROE 予
- 10.07%
- ROA 予
- 5.66%
- 資料
- Link
- CSV,JSON
アイカ工業（4206）の株価チャート
株価
10/5
- 前日 (10/2)
- 4,188
- 始値
- 4,188
- 高値
- 4,252
- 安値
- 4,183
- 終値 +1.38%
- 4,246
- 出来高 +46.16%
- 311,900
乖離率
- 株価（5日）
移動平均値 - +0.86%
4,210 - 株価（25日）
移動平均値 - +1.38%
4,188 - 出来高（5日）
移動平均値 - +6.92%
291,700
2026/05/12～2026/10/05
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/05 | 4,188 | 4,252 | 4,183 | 4,246 | +1.38% | 311,900 | - | +1.38% | - | - |
| 10/02 | 4,189 | 4,206 | 4,167 | 4,188 | -0.62% | 213,400 | - | +0.1% | - | - |
| 10/01 | 4,218 | 4,246 | 4,204 | 4,214 | -0.24% | 310,900 | - | +0.79% | - | - |
| 09/30 | 4,250 | 4,250 | 4,182 | 4,224 | +1.05% | 334,000 | - | +1.13% | - | - |
| 09/29 | 4,218 | 4,249 | 4,178 | 4,180 | -2.63% | 288,300 | - | +0.19% | - | - |
| 09/28 | 4,358 | 4,370 | 4,293 | 4,293 | -1.69% | 320,300 | - | +3.02% | - | - |
| 09/25 | 4,318 | 4,380 | 4,279 | 4,367 | +2.8% | 328,900 | - | +5.08% | - | - |
| 09/24 | 4,245 | 4,262 | 4,202 | 4,248 | +0.07% | 186,300 | - | +2.51% | - | - |
| 09/18 | 4,246 | 4,272 | 4,209 | 4,245 | -0.31% | 336,700 | - | +2.61% | - | - |
| 09/17 | 4,250 | 4,259 | 4,230 | 4,258 | +0.57% | 158,100 | - | +3.05% | - | - |
| 09/16 | 4,183 | 4,245 | 4,156 | 4,234 | +2% | 209,300 | - | +2.57% | - | - |
| 09/15 | 4,184 | 4,184 | 4,142 | 4,151 | -0.26% | 146,700 | - | +0.61% | - | - |
| 09/14 | 4,144 | 4,174 | 4,130 | 4,162 | +1.07% | 141,300 | - | +0.82% | - | - |
| 09/11 | 4,042 | 4,123 | 4,031 | 4,118 | +0.15% | 217,800 | - | -0.17% | - | - |
| 09/10 | 4,114 | 4,133 | 4,095 | 4,112 | -0.51% | 148,400 | - | -0.24% | - | - |
| 09/09 | 4,147 | 4,170 | 4,127 | 4,133 | -0.96% | 149,300 | - | +0.39% | - | - |
| 09/08 | 4,205 | 4,224 | 4,160 | 4,173 | -0.76% | 235,900 | - | +1.58% | - | - |
| 09/07 | 4,199 | 4,245 | 4,181 | 4,205 | +2.86% | 429,000 | - | +2.89% | - | - |
| 09/04 | 4,111 | 4,120 | 4,059 | 4,088 | -1.06% | 208,200 | - | +0.54% | - | - |
| 09/03 | 4,180 | 4,185 | 4,121 | 4,132 | -0.91% | 221,900 | - | +1.95% | - | - |
| 09/02 | 4,190 | 4,201 | 4,141 | 4,170 | -0.67% | 220,600 | - | +3.24% | - | - |
| 09/01 | 4,114 | 4,207 | 4,110 | 4,198 | +1.13% | 225,200 | - | +4.38% | - | - |
| 08/31 | 4,120 | 4,171 | 4,109 | 4,151 | +0.87% | 243,600 | - | +3.72% | - | - |
| 08/28 | 4,102 | 4,123 | 4,086 | 4,115 | +0.32% | 544,200 | - | +3.37% | - | - |
| 08/27 | 4,170 | 4,188 | 4,094 | 4,102 | -1.16% | 174,100 | - | +3.51% | - | - |
| 08/26 | 4,102 | 4,163 | 4,101 | 4,150 | +0.88% | 220,000 | - | +5.2% | - | - |
| 08/25 | 4,159 | 4,178 | 4,107 | 4,114 | +0.05% | 213,500 | - | +4.79% | - | - |
| 08/24 | 4,089 | 4,127 | 4,064 | 4,112 | +0.86% | 178,700 | - | +5.22% | - | - |
| 08/21 | 4,061 | 4,090 | 4,045 | 4,077 | +0.52% | 238,400 | - | +4.75% | - | - |
| 08/20 | 4,049 | 4,072 | 4,017 | 4,056 | +0.47% | 268,000 | - | +4.62% | - | - |
| 08/19 | 4,074 | 4,093 | 4,037 | 4,037 | -0.57% | 339,200 | - | +4.48% | - | - |
| 08/18 | 4,062 | 4,074 | 4,030 | 4,060 | -0.15% | 252,200 | - | +5.45% | - | - |
| 08/17 | 4,139 | 4,152 | 4,056 | 4,066 | -1.5% | 162,500 | - | +6.05% | - | - |
| 08/14 | 4,152 | 4,168 | 4,105 | 4,128 | -0.58% | 231,400 | - | +8.09% | - | - |
| 08/13 | 4,158 | 4,176 | 4,125 | 4,152 | -0.57% | 190,100 | - | +9.18% | - | - |
| 08/12 | 4,176 | 4,179 | 4,136 | 4,176 | -0.71% | 309,200 | - | +10.3% | - | - |
| 08/10 | 4,110 | 4,238 | 4,081 | 4,206 | +2.91% | 423,700 | - | +11.62% | - | - |
| 08/07 | 4,063 | 4,139 | 4,032 | 4,087 | +1.04% | 345,900 | - | +9.02% | - | - |
| 08/06 | 4,095 | 4,100 | 3,982 | 4,045 | +1.35% | 422,100 | - | +8.3% | - | - |
| 08/05 | 3,974 | 4,178 | 3,950 | 3,991 | +2.23% | 873,800 | - | +7.31% | - | - |
| 08/04 | 3,650 | 3,970 | 3,627 | 3,904 | +6.99% | 783,200 | - | +5.31% | - | - |
| 08/03 | 3,676 | 3,678 | 3,609 | 3,649 | -1.03% | 233,700 | - | -1.38% | - | - |
| 07/31 | 3,756 | 3,800 | 3,687 | 3,687 | -2.12% | 558,300 | - | -0.38% | - | - |
| 07/30 | 3,786 | 3,790 | 3,734 | 3,767 | -0.5% | 289,500 | - | +1.81% | - | - |
| 07/29 | 3,737 | 3,797 | 3,737 | 3,786 | +1.72% | 342,900 | - | +2.52% | - | - |
| 07/28 | 3,714 | 3,731 | 3,686 | 3,722 | +0.51% | 267,300 | - | +1.03% | - | - |
| 07/27 | 3,655 | 3,705 | 3,649 | 3,703 | +1.98% | 230,500 | - | +0.68% | - | - |
| 07/24 | 3,634 | 3,646 | 3,609 | 3,631 | -0.66% | 173,000 | - | -1.14% | - | - |
| 07/23 | 3,670 | 3,679 | 3,636 | 3,655 | -0.16% | 165,700 | - | -0.44% | - | - |
| 07/22 | 3,655 | 3,673 | 3,641 | 3,661 | -0.54% | 176,900 | - | -0.14% | - | - |
| 07/21 | 3,674 | 3,704 | 3,658 | 3,681 | +0.3% | 267,300 | - | +0.57% | - | - |
| 07/17 | 3,691 | 3,734 | 3,655 | 3,670 | -0.57% | 271,800 | - | +0.47% | - | - |
| 07/16 | 3,715 | 3,736 | 3,679 | 3,691 | -0.94% | 194,200 | - | +1.23% | - | - |
| 07/15 | 3,720 | 3,744 | 3,711 | 3,726 | +0.16% | 171,800 | - | +2.45% | - | - |
| 07/14 | 3,706 | 3,746 | 3,699 | 3,720 | +1.22% | 206,100 | - | +2.59% | - | - |
| 07/13 | 3,702 | 3,702 | 3,665 | 3,675 | +0.14% | 218,600 | - | +1.69% | - | - |
| 07/10 | 3,718 | 3,729 | 3,640 | 3,670 | -0.86% | 353,300 | - | +1.83% | - | - |
| 07/09 | 3,690 | 3,702 | 3,675 | 3,702 | -0.43% | 235,500 | - | +3.01% | - | - |
| 07/08 | 3,722 | 3,749 | 3,718 | 3,718 | -0.21% | 241,600 | - | +3.77% | - | - |
| 07/07 | 3,726 | 3,755 | 3,711 | 3,726 | -0.29% | 221,900 | - | +4.31% | - | - |
| 07/06 | 3,740 | 3,771 | 3,720 | 3,737 | +0.24% | 199,100 | - | +5.06% | - | - |
| 07/03 | 3,740 | 3,773 | 3,728 | 3,728 | +0.22% | 214,800 | - | +5.19% | - | - |
| 07/02 | 3,680 | 3,725 | 3,671 | 3,720 | +1.75% | 179,100 | - | +5.32% | - | - |
| 07/01 | 3,680 | 3,688 | 3,646 | 3,656 | -1.03% | 163,300 | - | +3.83% | - | - |
| 06/30 | 3,732 | 3,748 | 3,677 | 3,694 | -0.67% | 406,400 | - | +5.18% | - | - |
| 06/29 | 3,700 | 3,731 | 3,695 | 3,719 | +0.76% | 382,600 | - | +6.23% | - | - |
| 06/26 | 3,679 | 3,697 | 3,634 | 3,691 | +0.85% | 453,600 | - | +5.79% | - | - |
| 06/25 | 3,610 | 3,695 | 3,598 | 3,660 | +2.46% | 375,000 | - | +5.2% | - | - |
| 06/24 | 3,564 | 3,587 | 3,551 | 3,572 | +0.08% | 241,000 | - | +2.91% | - | - |
| 06/23 | 3,584 | 3,589 | 3,555 | 3,569 | -0.14% | 257,200 | - | +3% | - | - |
| 06/22 | 3,579 | 3,610 | 3,561 | 3,574 | -0.14% | 225,500 | - | +3.24% | - | - |
| 06/19 | 3,620 | 3,622 | 3,577 | 3,579 | 0% | 295,100 | - | +3.53% | - | - |
| 06/18 | 3,569 | 3,599 | 3,565 | 3,579 | +1.3% | 425,700 | - | +3.65% | - | - |
| 06/17 | 3,506 | 3,552 | 3,495 | 3,533 | +0.91% | 274,700 | - | +2.49% | - | - |
| 06/16 | 3,476 | 3,501 | 3,464 | 3,501 | -0.43% | 224,900 | - | +1.71% | - | - |
| 06/15 | 3,530 | 3,558 | 3,516 | 3,516 | +0.72% | 228,400 | - | +2.21% | - | - |
| 06/12 | 3,472 | 3,505 | 3,472 | 3,491 | +0.75% | 303,500 | - | +1.63% | - | - |
| 06/11 | 3,464 | 3,472 | 3,450 | 3,465 | +0.09% | 153,600 | - | +0.96% | - | - |
| 06/10 | 3,428 | 3,462 | 3,420 | 3,462 | +1.73% | 201,200 | - | +0.9% | - | - |
| 06/09 | 3,452 | 3,457 | 3,394 | 3,403 | -1.08% | 247,700 | - | -0.9% | - | - |
| 06/08 | 3,436 | 3,454 | 3,412 | 3,440 | +0.5% | 223,600 | - | +0.06% | - | - |
| 06/05 | 3,425 | 3,455 | 3,420 | 3,423 | +0.18% | 179,500 | - | -0.52% | - | - |
| 06/04 | 3,421 | 3,449 | 3,406 | 3,417 | -0.47% | 251,200 | - | -0.78% | - | - |
| 06/03 | 3,351 | 3,436 | 3,340 | 3,433 | +2.2% | 300,900 | - | -0.41% | - | - |
| 06/02 | 3,388 | 3,408 | 3,345 | 3,359 | -1.38% | 283,300 | - | -2.61% | - | - |
| 06/01 | 3,440 | 3,440 | 3,385 | 3,406 | -1.28% | 288,200 | - | -1.42% | - | - |
| 05/29 | 3,425 | 3,461 | 3,418 | 3,450 | +0.58% | 269,800 | - | -0.35% | - | - |
| 05/28 | 3,423 | 3,440 | 3,409 | 3,430 | -0.09% | 176,000 | - | -1.07% | - | - |
| 05/27 | 3,415 | 3,435 | 3,405 | 3,433 | +0.23% | 177,000 | - | -1.18% | - | - |
| 05/26 | 3,426 | 3,437 | 3,396 | 3,425 | -0.03% | 221,100 | - | -1.61% | - | - |
| 05/25 | 3,439 | 3,444 | 3,415 | 3,426 | -0.38% | 157,500 | - | -1.78% | - | - |
| 05/22 | 3,450 | 3,461 | 3,424 | 3,439 | 0% | 201,300 | - | -1.57% | - | - |
| 05/21 | 3,452 | 3,462 | 3,427 | 3,439 | -0.09% | 147,300 | - | -1.8% | - | - |
| 05/20 | 3,452 | 3,464 | 3,408 | 3,442 | -1.01% | 309,500 | - | -2.05% | - | - |
| 05/19 | 3,491 | 3,496 | 3,468 | 3,477 | +0.75% | 229,000 | - | -1.36% | - | - |
| 05/18 | 3,495 | 3,510 | 3,445 | 3,451 | -0.89% | 322,600 | - | -2.38% | - | - |
| 05/15 | 3,456 | 3,482 | 3,445 | 3,482 | +1.19% | 259,900 | - | -1.78% | - | - |
| 05/14 | 3,430 | 3,475 | 3,421 | 3,441 | +0.97% | 220,000 | - | -3.15% | - | - |
| 05/13 | 3,431 | 3,447 | 3,407 | 3,408 | -0.64% | 342,300 | - | -4.32% | - | - |
| 05/12 | 3,427 | 3,441 | 3,415 | 3,430 | +0.62% | 214,900 | - | -3.95% | - | - |
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 |
| 2026年 3月期 | 4,008 3/2 | 3,153 4/9 | 1,022,500 5/2 | 2709億338万 | 2131億1336万 | +7.42% 5/12 | -5.82% 3/23 |
| 最新 | 4,246 2026/10/5 | 311,900 | 2869億8995万 | +1.38% 4,188 | |||
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）
- 2026/10/05 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
255円（1997/12/25） - 1565%（16.65倍）
4,246円（10/5）
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。
