エイジス（4659）の株価チャート
株価
4/17
- 前日 (4/16)
- 4,415
- 始値
- 4,415
- 高値
- 4,415
- 安値
- 4,415
- 終値 ±0%
- 4,415
- 出来高 +999.99%
- 18,100
乖離率
- 株価（5日）
移動平均値 - -0.05%
4,417 - 株価（25日）
移動平均値 - -0.32%
4,429 - 出来高（5日）
移動平均値 - +317.05%
4,340
2025/11/17～2026/04/17
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 | ||||||||||
| 04/17 | 4,415 | 4,415 | 4,415 | 4,415 | 0% | 18,100 | 475億5484万 | -0.32% | 18 | 1.44 |
| 04/16 | 4,415 | 4,415 | 4,415 | 4,415 | 0% | 600 | 475億5484万 | -0.34% | 18 | 1.44 |
| 04/15 | 4,420 | 4,420 | 4,415 | 4,415 | -0.11% | 400 | 475億5484万 | -0.36% | 18 | 1.44 |
| 04/14 | 4,420 | 4,420 | 4,420 | 4,420 | 0% | 1,200 | 476億870万 | -0.27% | 18.02 | 1.44 |
| 04/13 | 4,415 | 4,420 | 4,415 | 4,420 | +0.11% | 1,400 | 476億870万 | -0.27% | 18.02 | 1.44 |
| 04/10 | 4,420 | 4,420 | 4,415 | 4,415 | 0% | 2,600 | 475億5484万 | -0.41% | 18 | 1.44 |
| 04/09 | 4,415 | 4,420 | 4,415 | 4,415 | 0% | 10,700 | 475億5484万 | -0.43% | 18 | 1.44 |
| 04/08 | 4,410 | 4,415 | 4,410 | 4,415 | +0.23% | 6,700 | 475億5484万 | -0.43% | 18 | 1.44 |
| 04/07 | 4,405 | 4,410 | 4,405 | 4,405 | 0% | 3,200 | 474億4713万 | -0.68% | 17.96 | 1.44 |
| 04/06 | 4,405 | 4,415 | 4,405 | 4,405 | -0.23% | 6,500 | 474億4713万 | -0.72% | 17.96 | 1.44 |
| 04/03 | 4,435 | 4,435 | 4,415 | 4,415 | -0.67% | 7,400 | 475億5484万 | -0.52% | 18 | 1.44 |
| 04/02 | 4,445 | 4,450 | 4,445 | 4,445 | 0% | 8,000 | 478億7798万 | +0.14% | 18.12 | 1.45 |
| 04/01 | 4,445 | 4,455 | 4,440 | 4,445 | +0.11% | 55,500 | 478億7798万 | +0.16% | 18.12 | 1.45 |
| 03/31 | 4,440 | 4,445 | 4,440 | 4,440 | 0% | 21,700 | 478億2412万 | +0.05% | 18.1 | 1.45 |
| 03/30 | 4,440 | 4,445 | 4,440 | 4,440 | -0.11% | 15,200 | 478億2412万 | +0.05% | 18.1 | 1.45 |
| 03/27 | 4,440 | 4,445 | 4,440 | 4,445 | +0.11% | 24,900 | 478億7798万 | +0.47% | 18.12 | 1.45 |
| 03/26 | 4,440 | 4,445 | 4,440 | 4,440 | 0% | 7,400 | 478億2412万 | +0.98% | 18.1 | 1.45 |
| 03/25 | 4,440 | 4,445 | 4,440 | 4,440 | 0% | 13,100 | 478億2412万 | +2% | 18.1 | 1.45 |
| 03/24 | 4,440 | 4,445 | 4,440 | 4,440 | 0% | 11,900 | 478億2412万 | +3.33% | 18.1 | 1.45 |
| 03/23 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 62,300 | 478億2412万 | +4.77% | 18.1 | 1.45 |
| 03/19 | 4,440 | 4,445 | 4,440 | 4,440 | 0% | 16,800 | 478億2412万 | +6.3% | 18.1 | 1.45 |
| 03/18 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 14,800 | 478億2412万 | +7.85% | 18.1 | 1.45 |
| 03/17 | 4,445 | 4,445 | 4,440 | 4,440 | 0% | 13,800 | 478億2412万 | +9.41% | 18.1 | 1.45 |
| 03/16 | 4,440 | 4,445 | 4,440 | 4,440 | 0% | 59,800 | 478億2412万 | +11.06% | 18.1 | 1.45 |
| 03/13 | 4,435 | 4,440 | 4,435 | 4,440 | +0.11% | 17,300 | 478億2412万 | +12.75% | 18.1 | 1.45 |
| 03/12 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 8,500 | 477億7027万 | +14.36% | 18.08 | 1.45 |
| 03/11 | 4,440 | 4,440 | 4,435 | 4,435 | 0% | 14,300 | 477億7027万 | +16.1% | 18.08 | 1.45 |
| 03/10 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 15,800 | 477億7027万 | +17.8% | 18.08 | 1.45 |
| 03/09 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 32,000 | 477億7027万 | +19.41% | 18.08 | 1.45 |
| 03/06 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 34,800 | 477億7027万 | +21.24% | 18.08 | 1.45 |
| 03/05 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 34,000 | 477億7027万 | +23.13% | 18.08 | 1.45 |
| 03/04 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 33,800 | 477億7027万 | +25.11% | 18.08 | 1.45 |
| 03/03 | 4,435 | 4,440 | 4,435 | 4,435 | -0.11% | 35,700 | 477億7027万 | +27.08% | 18.08 | 1.45 |
| 03/02 | 4,435 | 4,440 | 4,435 | 4,440 | +0.11% | 46,400 | 478億2412万 | +29.37% | 18.1 | 1.45 |
| 02/27 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 103,200 | 477億7027万 | +31.45% | 18.08 | 1.45 |
| 02/26 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 42,800 | 477億7027万 | +33.79% | 18.08 | 1.45 |
| 02/25 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 103,200 | 477億7027万 | +36.21% | 18.08 | 1.45 |
| 02/24 | 4,435 | 4,440 | 4,435 | 4,435 | 0% | 263,000 | 477億7027万 | +38.72% | 18.08 | 1.45 |
| 02/20 | 4,440 | 4,445 | 4,435 | 4,435 | +7.91% | 280,500 | 477億7027万 | +41.38% | 18.08 | 1.45 |
| 02/19 | 3,770 | 4,110 | 3,700 | 4,110 | +9.6% | 43,000 | 442億6963万 | +33.57% | 16.76 | 1.34 |
| 02/18 | 3,360 | 3,820 | 3,330 | 3,750 | +11.61% | 31,300 | 403億9200万 | +23.76% | 15.29 | 1.23 |
| 02/17 | 3,050 | 3,365 | 3,050 | 3,360 | +10.53% | 9,100 | 361億9123万 | +12.11% | 13.7 | 1.1 |
| 02/16 | 2,960 | 3,045 | 2,946 | 3,040 | +3.19% | 5,900 | 327億4444万 | +2.01% | 12.4 | 0.99 |
| 02/13 | 2,935 | 2,947 | 2,935 | 2,946 | +0.37% | 2,100 | 317億3195万 | -0.97% | 12.01 | 0.96 |
| 02/12 | 2,951 | 2,951 | 2,935 | 2,935 | -0.17% | 1,400 | 316億1347万 | -1.31% | 11.97 | 0.96 |
| 02/10 | 2,945 | 2,945 | 2,940 | 2,940 | -0.17% | 1,900 | 316億6732万 | -1.14% | 11.99 | 0.96 |
| 02/09 | 2,940 | 2,970 | 2,940 | 2,945 | +0.1% | 2,400 | 317億2118万 | -0.98% | 12.01 | 0.96 |
| 02/06 | 2,936 | 2,950 | 2,935 | 2,942 | +0.2% | 1,100 | 316億8887万 | -1.08% | 12 | 0.96 |
| 02/05 | 2,934 | 2,944 | 2,934 | 2,936 | -0.41% | 900 | 316億2424万 | -1.24% | 11.97 | 0.96 |
| 02/04 | 2,974 | 2,974 | 2,923 | 2,948 | -1.11% | 2,100 | 317億5349万 | -0.84% | 12.02 | 0.96 |
| 02/03 | 3,040 | 3,040 | 2,973 | 2,981 | -2.42% | 5,200 | 321億894万 | +0.3% | 12.15 | 0.97 |
| 02/02 | 3,100 | 3,145 | 3,030 | 3,055 | -3.48% | 11,900 | 329億601万 | +2.83% | 12.46 | 1 |
| 01/30 | 3,055 | 3,245 | 3,010 | 3,165 | +4.28% | 14,300 | 340億9084万 | +6.71% | 12.9 | 1.03 |
| 01/29 | 3,040 | 3,040 | 3,015 | 3,035 | -0.16% | 400 | 326億9059万 | +2.67% | 12.37 | 0.99 |
| 01/28 | 2,995 | 3,055 | 2,995 | 3,040 | +0.66% | 3,000 | 327億4444万 | +2.98% | 12.4 | 0.99 |
| 01/27 | 3,035 | 3,035 | 2,990 | 3,020 | -0.66% | 1,100 | 325億2902万 | +2.37% | 12.31 | 0.99 |
| 01/26 | 2,990 | 3,040 | 2,984 | 3,040 | +1.43% | 3,900 | 327億4444万 | +3.09% | 12.4 | 0.99 |
| 01/23 | 2,976 | 2,997 | 2,976 | 2,997 | +0.37% | 2,000 | 322億8128万 | +1.66% | 12.22 | 0.98 |
| 01/22 | 2,970 | 2,993 | 2,970 | 2,986 | +0.57% | 2,300 | 321億6280万 | +1.29% | 12.17 | 0.98 |
| 01/21 | 2,956 | 2,969 | 2,947 | 2,969 | +0.17% | 16,400 | 319億7969万 | +0.71% | 12.11 | 0.97 |
| 01/20 | 2,942 | 2,970 | 2,940 | 2,964 | +0.58% | 2,300 | 319億2583万 | +0.54% | 12.09 | 0.97 |
| 01/19 | 2,945 | 2,950 | 2,945 | 2,947 | +0.07% | 700 | 317億4272万 | 0% | 12.02 | 0.96 |
| 01/16 | 2,941 | 2,945 | 2,937 | 2,945 | +0.41% | 1,600 | 317億2118万 | -0.07% | 12.01 | 0.96 |
| 01/15 | 2,924 | 2,950 | 2,913 | 2,933 | +0.31% | 5,600 | 315億9192万 | -0.51% | 11.96 | 0.96 |
| 01/14 | 2,915 | 2,924 | 2,910 | 2,924 | 0% | 500 | 314億9498万 | -0.78% | 11.92 | 0.96 |
| 01/13 | 2,949 | 2,950 | 2,913 | 2,924 | -0.81% | 2,800 | 314億9498万 | -0.75% | 11.92 | 0.96 |
| 01/09 | 2,918 | 2,948 | 2,918 | 2,948 | +1.06% | 400 | 317億5349万 | +0.07% | 12.02 | 0.96 |
| 01/08 | 2,927 | 2,940 | 2,915 | 2,917 | +0.17% | 1,300 | 314億1959万 | -0.92% | 11.89 | 0.95 |
| 01/07 | 2,910 | 2,920 | 2,908 | 2,912 | -0.78% | 500 | 313億6573万 | -1.05% | 11.87 | 0.95 |
| 01/06 | 2,936 | 2,940 | 2,935 | 2,935 | -0.03% | 400 | 316億1347万 | -0.27% | 11.97 | 0.96 |
| 01/05 | 2,940 | 2,953 | 2,936 | 2,936 | -0.81% | 900 | 316億2424万 | -0.2% | 11.97 | 0.96 |
| 2025 | ||||||||||
| 12/29 | 2,958 | 2,960 | 2,919 | 2,960 | +1.44% | 2,100 | 318億8275万 | +0.65% | 12.07 | 0.97 |
| 12/26 | 2,915 | 2,921 | 2,900 | 2,918 | +0.1% | 2,100 | 314億3036万 | -0.71% | 11.9 | 0.95 |
| 12/25 | 2,924 | 2,924 | 2,915 | 2,915 | -0.31% | 200 | 313億9804万 | -0.85% | 11.89 | 0.95 |
| 12/24 | 2,931 | 2,931 | 2,922 | 2,924 | -1.22% | 600 | 314億9498万 | -0.54% | 11.92 | 0.96 |
| 12/23 | 2,919 | 2,960 | 2,919 | 2,960 | +1.09% | 600 | 318億8275万 | +0.68% | 12.07 | 0.97 |
| 12/22 | 2,916 | 2,929 | 2,916 | 2,928 | 0% | 600 | 315億3807万 | -0.41% | 11.94 | 0.96 |
| 12/19 | 2,925 | 2,928 | 2,925 | 2,928 | +0.1% | 300 | 315億3807万 | -0.48% | 11.94 | 0.96 |
| 12/18 | 2,960 | 2,960 | 2,921 | 2,925 | -2.01% | 500 | 315億576万 | -0.58% | 11.93 | 0.96 |
| 12/17 | 2,985 | 2,985 | 2,985 | 2,985 | -0.67% | 100 | 321億5203万 | +1.43% | 12.17 | 0.98 |
| 12/16 | 3,005 | 3,005 | 2,966 | 3,005 | 0% | 700 | 323億6745万 | +2.18% | 12.25 | 0.98 |
| 12/15 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 1,800 | 323億6745万 | +2.32% | 12.25 | 0.98 |
| 12/12 | 3,000 | 3,005 | 3,000 | 3,000 | 0% | 1,700 | 323億1360万 | +2.32% | 12.23 | 0.98 |
| 12/11 | 2,979 | 3,000 | 2,973 | 3,000 | +0.91% | 1,400 | 323億1360万 | +2.42% | 12.23 | 0.98 |
| 12/10 | 2,957 | 2,973 | 2,936 | 2,973 | +1.36% | 1,100 | 320億2277万 | +1.57% | 12.12 | 0.97 |
| 12/09 | 2,954 | 2,955 | 2,908 | 2,933 | -0.71% | 1,300 | 315億9192万 | +0.27% | 11.96 | 0.96 |
| 12/08 | 2,954 | 2,954 | 2,904 | 2,954 | +0.14% | 1,000 | 318億1812万 | +0.96% | 12.04 | 0.97 |
| 12/05 | 2,917 | 2,950 | 2,910 | 2,950 | +1.37% | 1,100 | 317億7504万 | +0.82% | 12.03 | 0.96 |
| 12/04 | 2,913 | 2,913 | 2,886 | 2,910 | +0.17% | 1,800 | 313億4419万 | -0.58% | 11.87 | 0.95 |
| 12/03 | 2,924 | 2,924 | 2,885 | 2,905 | -0.65% | 400 | 312億9033万 | -0.79% | 11.84 | 0.95 |
| 12/02 | 2,887 | 2,924 | 2,886 | 2,924 | +0.83% | 400 | 314億9498万 | -0.17% | 11.92 | 0.96 |
| 12/01 | 2,901 | 2,924 | 2,900 | 2,900 | -0.07% | 500 | 312億3648万 | -1.02% | 11.82 | 0.95 |
| 11/28 | 2,912 | 2,926 | 2,901 | 2,902 | -0.31% | 1,300 | 312億5802万 | -0.96% | 11.83 | 0.95 |
| 11/27 | 2,950 | 2,955 | 2,911 | 2,911 | 0% | 800 | 313億5496万 | -0.68% | 11.87 | 0.95 |
| 11/25 | 2,911 | 2,924 | 2,911 | 2,911 | +0.03% | 1,800 | 313億5496万 | -0.78% | 11.87 | 0.95 |
| 11/21 | 2,910 | 2,910 | 2,910 | 2,910 | -0.03% | 200 | 313億4419万 | -0.85% | 11.87 | 0.95 |
| 11/20 | 2,941 | 2,941 | 2,911 | 2,911 | -1.02% | 800 | 313億5496万 | -0.78% | 11.87 | 0.95 |
| 11/19 | 2,910 | 2,957 | 2,910 | 2,941 | +1.07% | 1,000 | 316億7809万 | +0.24% | 11.99 | 0.96 |
| 11/18 | 2,910 | 2,959 | 2,910 | 2,910 | -0.51% | 500 | 313億4419万 | -0.78% | 11.87 | 0.95 |
| 11/17 | 2,973 | 2,973 | 2,875 | 2,925 | -1.35% | 3,000 | 315億576万 | -0.31% | 11.93 | 0.96 |
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 | 1,640 3,280 8/14 | 1,375 2,750 5/22 2,750 4/24 | 45,000 22,500 8/14 | - | - | +5.97% 7/13 | -6.9% 1/23 |
| 2009年 3月期 | 1,485 2,970 4/22 2,970 4/21 他2件 | 850 1,700 10/28 | 26,400 13,200 5/21 | - | - | +16.27% 4/7 | -20.53% 10/10 |
| 2010年 3月期 | 1,200 2,400 4/7 | 700 1,400 12/2 | 103,800 51,900 8/6 | - | - | +9.95% 1/6 | -16.34% 12/2 |
| 2011年 3月期 | 850 1,699 4/27 | 575 1,150 3/15 | 26,000 13,000 3/15 | 91億5013万 | 61億9344万 | +6.76% 1/19 | -16.14% 3/15 |
| 2012年 3月期 | 700 1,399 7/26 | 572 1,143 4/26 1,143 4/22 他2件 | 20,800 10,400 12/12 | 75億3445万 | 61億5574万 | +11.25% 7/25 | -7.24% 8/12 |
| 2013年 3月期 | 615 1,229 4/4 1,229 4/2 | 495 990 11/16 990 11/15 他2件 | 22,600 11,300 7/5 | 66億1890万 | 53億3174万 | +8.11% 3/25 | -7.44% 10/15 |
| 2014年 3月期 | 905 1,810 1/23 | 549 1,098 4/2 | 64,600 32,300 6/3 | 97億4793万 | 59億1338万 | +16.52% 6/4 | -8.51% 8/12 |
| 2015年 3月期 | 1,108 2,215 2/5 | 736 1,471 4/30 | 43,400 21,700 12/22 | 119億2910万 | 79億2221万 | +10.89% 1/15 | -5.49% 2/20 |
| 2016年 3月期 | 2,370 4,740 8/21 | 1,001 2,002 4/2 2,002 4/1 | 121,200 60,600 8/24 | 255億2774万 | 107億8197万 | +24.81% 8/17 | -18.28% 10/22 |
| 2017年 3月期 | 3,310 6,620 8/1 | 1,585 3,170 4/20 | 395,600 197,800 5/20 | 356億5267万 | 170億7235万 | +43.02% 5/12 | -16.11% 4/19 |
| 2018年 3月期 | 3,450 2/5 2/2 | 2,012 4/17 | 68,500 5/11 | 371億6064万 | 216億7165万 | +12.32% 2/2 | -5.09% 10/18 |
| 2019年 3月期 | 4,080 6/5 | 2,526 12/26 | 41,500 5/16 | 439億4649万 | 272億805万 | +23.65% 5/21 | -19.47% 12/26 |
| 2020年 3月期 | 3,575 5/17 | 1,700 3/19 | 374,700 3/17 | 385億704万 | 183億1104万 | +18.24% 4/16 | -35.45% 3/19 |
| 2021年 3月期 | 3,995 1/27 | 1,916 4/1 | 104,900 10/16 | 430億3094万 | 206億3761万 | +15.68% 10/16 | -7.61% 7/2 |
| 2022年 3月期 | 4,100 4/21 4/20 | 2,200 3/11 | 31,700 1/18 | 441億6192万 | 236億9664万 | +13.75% 12/29 | -13.34% 1/31 |
| 2023年 3月期 | 2,467 4/4 | 1,932 11/22 | 99,800 7/12 | 265億7255万 | 208億995万 | +8.6% 1/30 | -7.86% 6/20 |
| 2024年 3月期 | 2,697 1/19 | 2,155 10/4 | 95,400 2/20 | 290億4992万 | 232億1193万 | +13.57% 1/22 | -6.99% 8/1 |
| 2025年 3月期 | 2,645 6/28 | 2,150 8/5 | 28,900 8/6 | 284億8982万 | 231億5808万 | +5.88% 8/20 | -9.45% 8/5 |
| 最新 | 4,415 2026/4/17 | 18,100 | 475億5484万 | -0.32% 4,429 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/21 vs 1997/12/30
- 118%（2.18倍）
- 1999/12/29 vs 1998/12/21
- 273%（3.73倍）
- 2000/12/29 vs 1999/12/29
- -64%（0.36倍）
- 2001/12/28 vs 2000/12/29
- 147%（2.47倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- -27%（0.73倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 101%（2.01倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/29 vs 2024/12/30
- 27%（1.27倍）
- 2026/04/17 vs 2025/12/29
- 49%（1.49倍）
- 過去安値
102円（1997/12/12） - 4217%（43.17倍）
4,415円（4/17）
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。
