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
08/18	2,188	2,191	2,150	2,189	+0.46%	5,000	87億5589万	+2.29%	24.05	1.69
08/17	2,148	2,188	2,116	2,179	+1.59%	15,100	87億1589万	+1.97%	23.94	1.68
08/14	2,121	2,178	2,081	2,145	+0.28%	21,900	85億7989万	+0.56%	23.56	1.66
08/13	2,197	2,197	2,115	2,139	-2.33%	18,200	85億5589万	+0.42%	23.5	1.65
08/12	2,118	2,190	2,118	2,190	+2.43%	9,100	87億5989万	+2.87%	24.06	1.69
08/10	2,114	2,139	2,114	2,138	+1.14%	3,700	85億5189万	+0.56%	23.49	1.65
08/07	2,122	2,131	2,111	2,114	-0.75%	4,900	84億5589万	-0.52%	23.22	1.63
08/06	2,124	2,151	2,110	2,130	-0.84%	2,300	85億1989万	+0.33%	23.4	1.64
08/05	2,160	2,160	2,118	2,148	-0.56%	11,600	85億9189万	+1.32%	23.6	1.66
08/04	2,154	2,178	2,145	2,160	-0.87%	2,000	86億3989万	+2.03%	23.73	1.67
08/03	2,128	2,179	2,126	2,179	+0.09%	2,000	87億1589万	+3.17%	23.94	1.68
07/31	2,114	2,187	2,114	2,177	+2.16%	5,800	87億789万	+3.32%	23.91	1.68
07/30	2,097	2,163	2,097	2,131	+0.19%	7,800	85億2389万	+1.48%	23.41	1.65
07/29	2,120	2,136	2,100	2,127	+0.33%	4,100	85億789万	+1.58%	23.37	1.64
07/28	2,170	2,170	2,095	2,120	-2.57%	11,700	84億7989万	+1.44%	23.29	1.64
07/27	2,130	2,183	2,112	2,176	+2.74%	12,000	87億389万	+4.16%	23.9	1.68
07/24	2,118	2,129	2,090	2,118	+1.49%	3,700	84億7189万	+1.58%	23.27	1.64
07/23	2,070	2,106	2,070	2,087	+0.68%	1,900	83億4789万	+0.14%	22.93	1.61
07/22	2,093	2,096	2,070	2,073	-2.68%	11,000	82億9189万	-0.53%	22.77	1.6
07/21	2,115	2,150	2,091	2,130	+2.01%	6,600	85億1989万	+2.35%	23.4	1.64
07/17	2,135	2,146	2,064	2,088	-2.2%	8,500	83億5189万	+0.68%	22.94	1.61
07/16	2,199	2,201	2,120	2,135	-2.95%	8,000	85億3989万	+3.19%	23.45	1.65
07/15	2,165	2,200	2,105	2,200	+2.8%	15,300	87億9989万	+6.64%	24.17	1.7
07/14	2,097	2,165	2,097	2,140	+2.05%	11,600	85億5989万	+4.29%	23.51	1.65
07/13	2,100	2,120	2,080	2,097	-0.19%	8,100	83億8789万	+2.49%	23.04	1.62
07/10	2,061	2,120	2,061	2,101	+1.5%	4,900	84億389万	+2.69%	23.08	1.62
07/09	2,100	2,103	2,069	2,070	-0.86%	4,000	82億7989万	+1.17%	22.74	1.6
07/08	2,081	2,135	2,050	2,088	-1.04%	7,800	83億5189万	+2.05%	22.94	1.61
07/07	2,140	2,145	2,101	2,110	-0.47%	7,600	84億3989万	+3.18%	23.18	1.63
07/06	2,115	2,135	2,069	2,120	+1.19%	8,700	84億7989万	+3.82%	23.29	1.64
07/03	2,062	2,120	2,054	2,095	+1.55%	6,900	83億7989万	+2.7%	23.01	1.62
07/02	2,079	2,128	2,061	2,063	-0.72%	10,700	82億5189万	+0.88%	22.66	1.59
07/01	2,083	2,083	2,021	2,078	+1.07%	11,600	83億1189万	+1.07%	22.83	1.6
06/30	2,035	2,063	2,010	2,056	+0.49%	5,200	82億2389万	-0.53%	22.59	1.58
06/29	2,050	2,101	2,030	2,046	+0.2%	10,500	81億8389万	-1.54%	22.48	1.57
06/26	1,995	2,045	1,985	2,042	+2.1%	4,800	81億6789万	-2.34%	22.43	1.57
06/25	2,036	2,036	1,991	2,000	-0.1%	2,300	79億9990万	-4.9%	21.97	1.54
06/24	2,010	2,053	2,002	2,002	-0.4%	6,100	80億789万	-5.34%	21.99	1.54
06/23	2,102	2,102	2,010	2,010	-4.51%	13,100	80億3989万	-5.41%	22.08	1.54
06/22	2,049	2,147	2,049	2,105	+1.89%	7,500	84億1989万	-1.54%	23.12	1.62
06/19	2,090	2,090	2,023	2,066	-0.96%	8,500	82億6389万	-3.64%	22.7	1.59
06/18	2,113	2,119	2,058	2,086	-0.38%	12,600	83億4389万	-3.16%	22.92	1.6
06/17	1,971	2,111	1,971	2,094	+5.17%	11,700	83億7589万	-3.28%	23	1.61
06/16	1,970	1,997	1,960	1,991	+1.07%	9,700	79億6390万	-8.96%	21.87	1.53
06/15	1,998	1,998	1,967	1,970	+0.2%	8,400	78億7990万	-10.9%	21.64	1.51
06/12	2,007	2,007	1,935	1,966	-0.15%	8,900	78億6390万	-12.31%	21.6	1.51
06/11	1,924	1,969	1,903	1,969	+1.39%	13,100	78億7590万	-13.45%	21.63	1.51
06/10	2,000	2,001	1,914	1,942	-2.66%	29,300	77億6790万	-15.68%	21.33	1.49
06/09	2,038	2,064	1,984	1,995	-3.9%	26,400	79億7990万	-14.38%	21.92	1.53
06/08	2,100	2,111	2,040	2,076	-2.12%	13,100	83億389万	-11.92%	22.81	1.59
06/05	2,070	2,148	2,060	2,121	+2.96%	25,500	84億8389万	-10.84%	23.3	1.63
06/04	2,057	2,060	2,002	2,060	+0.24%	32,900	82億3989万	-14.17%	22.63	1.58
06/03	2,049	2,072	1,994	2,055	+0.1%	39,500	82億1989万	-15.22%	22.57	1.58
06/02	2,050	2,073	1,988	2,053	0%	75,000	82億1189万	-15.93%	22.55	1.58
06/01	2,224	2,260	2,032	2,053	-7.31%	70,100	82億1189万	-16.58%	22.55	1.58
05/29	2,335	2,410	2,208	2,215	-5.74%	50,100	88億5988万	-10.69%	24.33	1.7
05/28	2,354	2,399	2,264	2,350	-0.34%	39,500	93億9988万	-5.51%	25.82	1.8
05/27	2,316	2,358	2,304	2,358	+1.42%	16,800	94億3188万	-5.23%	25.9	1.81
05/26	2,370	2,376	2,296	2,325	-1.82%	10,800	92億9988万	-6.55%	25.54	1.79
05/25	2,395	2,395	2,308	2,368	+0.59%	19,400	94億7188万	-4.75%	26.01	1.82
05/22	2,284	2,361	2,281	2,354	+2.57%	15,500	94億1588万	-5.12%	25.86	1.81
05/21	2,260	2,334	2,260	2,295	+1.59%	17,400	91億7988万	-7.31%	25.21	1.76
05/20	2,290	2,327	2,226	2,259	-2.33%	23,700	90億3588万	-8.65%	24.82	1.73
05/19	2,253	2,340	2,253	2,313	+2.35%	17,000	92億5188万	-6.51%	25.41	1.78
05/18	2,314	2,328	2,255	2,260	-2.71%	20,500	90億3988万	-8.72%	24.83	1.74
05/15	2,371	2,390	2,318	2,323	-1.98%	16,900	92億9188万	-6.26%	25.52	1.78
05/14	2,529	2,591	2,301	2,370	-9.65%	68,500	94億7988万	-4.36%	26.04	1.82
05/13	2,583	2,663	2,556	2,623	+0.85%	16,800	104億9186万	+6.02%	28.81	2.01
05/12	2,735	2,757	2,595	2,601	-5.66%	24,500	104億386万	+5.73%	28.57	2
05/11	2,789	2,822	2,744	2,757	-0.9%	25,700	110億2786万	+12.62%	30.29	2.12
05/08	2,615	2,782	2,570	2,782	+4.39%	60,300	111億2786万	+14.67%	30.56	2.14
05/07	2,663	2,730	2,650	2,665	+1.99%	31,200	106億5986万	+10.9%	29.28	2.05
05/01	2,639	2,665	2,585	2,613	-2.35%	29,100	104億5186万	+9.47%	28.7	2.01
04/30	2,621	2,695	2,580	2,676	+1.79%	32,100	107億386万	+12.86%	29.4	2.05
04/28	2,612	2,634	2,551	2,629	-0.94%	19,700	105億1586万	+11.63%	28.88	2.02
04/27	2,710	2,740	2,620	2,654	-0.23%	67,700	106億1586万	+13.47%	29.15	2.04
04/24	2,539	2,677	2,513	2,660	+6.57%	81,600	106億3986万	+14.61%	29.22	2.04
04/23	2,535	2,543	2,429	2,496	-1.54%	17,000	99億8387万	+8.33%	27.42	1.92
04/22	2,480	2,538	2,480	2,535	+0.72%	20,100	101億3987万	+10.36%	27.85	1.95
04/21	2,426	2,517	2,390	2,517	+5.01%	24,900	100億6787万	+10.1%	27.65	1.93
04/20	2,409	2,415	2,350	2,397	+0.63%	9,200	95億8788万	+5.27%	26.33	1.84
04/17	2,343	2,430	2,334	2,382	+1.66%	24,000	95億2788万	+4.84%	26.17	1.83
04/16	2,281	2,345	2,281	2,343	+2.49%	21,600	93億7188万	+3.35%	25.74	1.8
04/15	2,244	2,292	2,244	2,286	+2.37%	8,200	91億4388万	+0.88%	25.11	1.76
04/14	2,256	2,274	2,233	2,233	+0.45%	7,000	89億3188万	-1.5%	24.53	1.71
04/13	2,220	2,250	2,214	2,223	-0.13%	17,000	88億9188万	-1.94%	24.42	1.71
04/10	2,270	2,283	2,222	2,226	-2.37%	6,900	89億388万	-1.9%	24.45	1.71
04/09	2,363	2,363	2,278	2,280	-3.39%	10,600	91億1988万	+0.44%	25.05	1.75
04/08	2,335	2,421	2,326	2,360	+1.51%	31,500	94億3988万	+4.15%	25.93	1.81
04/07	2,320	2,380	2,302	2,325	+0.26%	17,100	92億9988万	+2.74%	25.54	1.79
04/06	2,272	2,319	2,272	2,319	+1.98%	3,900	92億7588万	+2.47%	25.47	1.78
04/03	2,287	2,288	2,273	2,274	+0.26%	2,800	90億9588万	+0.44%	24.98	1.75
04/02	2,295	2,317	2,255	2,268	-1.18%	8,100	90億7188万	+0.09%	24.91	1.74
04/01	2,214	2,325	2,214	2,295	+4.08%	13,200	91億7988万	+1.15%	25.21	1.76
03/31	2,199	2,240	2,192	2,205	+0.14%	3,100	88億1988万	-2.78%	24.81	1.76
03/30	2,220	2,299	2,181	2,202	-2.87%	11,700	88億788万	-3.08%	24.78	1.76
03/27	2,205	2,272	2,205	2,267	+1.43%	8,300	90億6788万	-0.4%	25.51	1.81
03/26	2,263	2,290	2,202	2,235	-1.32%	11,100	89億3988万	-1.89%	25.15	1.79
03/25	2,237	2,291	2,237	2,265	+1.3%	7,100	90億5988万	-0.66%	25.49	1.81
03/24	2,241	2,245	2,201	2,236	+2.05%	9,500	89億4388万	-2.23%	25.16	1.79

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 3月期	23,550 3/4	11,800 1/6	885,800 12/26	858億3975万	417億7200万	572億9912万 3/31
2021年 3月期	96,000 11/16	15,950 4/1	525,000 2/15	3632億4480万	581億3775万	1353億4635万 3/31
2022年 3月期	39,950 4/19	3,640 2/24	3,361,700 5/7	1563億2435万	143億6143万	203億9471万 3/31
2023年 3月期	6,330 11/17	3,650 5/13	415,600 3/3	253億575万	144億5929万	167億5661万 3/31
2024年 3月期	11,370 3/5	3,920 5/15	1,615,800 6/14	454億7772万	156億7118万	305億1473万 3/29
2025年 3月期	7,660 4/1	2,910 1/17	96,100 5/14	306億3846万	116億3941万	116億1619万 3/31
2026年 3月期	4,995 6/20	2,120 3/4	854,700 6/20	199億7975万	84億7989万	87億1870万 3/31
最新	2,189 2026/8/18		5,000	87億5589万

AI inside（4488）の時価総額の推移

2026/03/24～2026/08/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート