- 4667
- 2026/09/25
- 時価
- 183億円
- PER 予
- 31.95倍
- 2010年以降
- 赤字-205.1倍
（2010-2026年） - PBR
- 2.78倍
- 2010年以降
- 0.28-25.48倍
（2010-2026年） - 配当 予
- 1.36%
- ROE 予
- 8.72%
- ROA 予
- 6.45%
- 資料
- Link
- CSV,JSON
アイサンテクノロジー（4667）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,260
- 始値
- 3,260
- 高値
- 3,335
- 安値
- 3,235
- 終値 +1.53%
- 3,310
- 出来高 -72.34%
- 89,900
乖離率
- 株価（5日）
移動平均値 - +0.39%
3,297 - 株価（25日）
移動平均値 - +12.93%
2,931 - 出来高（5日）
移動平均値 - -72.14%
322,640
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,260 | 3,335 | 3,235 | 3,310 | +1.53% | 89,900 | - | +12.93% | - | - |
| 09/24 | 3,410 | 3,630 | 3,260 | 3,260 | -4.4% | 325,000 | - | +13.31% | - | - |
| 09/18 | 3,200 | 3,490 | 3,170 | 3,410 | +6.73% | 434,500 | - | +20.62% | - | - |
| 09/17 | 3,280 | 3,330 | 3,150 | 3,195 | -3.47% | 208,200 | - | +15.3% | - | - |
| 09/16 | 3,135 | 3,425 | 3,120 | 3,310 | +5.25% | 555,600 | - | +21.56% | - | - |
| 09/15 | 3,295 | 3,415 | 3,145 | 3,145 | -6.54% | 267,000 | - | +17.83% | - | - |
| 09/14 | 3,635 | 3,850 | 3,285 | 3,365 | -7.43% | 695,200 | - | +28.44% | - | - |
| 09/11 | 3,260 | 3,950 | 3,250 | 3,635 | +9.16% | 2,468,400 | - | +42.27% | - | - |
| 09/10 | 3,695 | 3,725 | 3,315 | 3,330 | -8.14% | 1,106,200 | - | +34.11% | - | - |
| 09/09 | 3,365 | 4,100 | 3,220 | 3,625 | +6.62% | 2,297,300 | - | +49.55% | - | - |
| 09/08 | 3,365 | 3,565 | 3,195 | 3,400 | +7.77% | 1,724,100 | - | +44.56% | - | - |
| 09/07 | 2,870 | 3,295 | 2,838 | 3,155 | +6.23% | 1,469,000 | - | +37.77% | - | - |
| 09/04 | 3,650 | 3,775 | 2,970 | 2,970 | -19.07% | 1,395,700 | - | +32.83% | - | - |
| 09/03 | 3,845 | 3,845 | 3,245 | 3,670 | +16.69% | 2,733,800 | - | +67.73% | - | - |
| 09/02 | 2,511 | 3,145 | 2,500 | 3,145 | +18.99% | 2,192,600 | - | +48.91% | - | - |
| 09/01 | 2,855 | 3,025 | 2,601 | 2,643 | -16.49% | 1,249,900 | - | +28.43% | - | - |
| 08/31 | 2,911 | 3,165 | 2,853 | 3,165 | +18.94% | 762,500 | - | +55.99% | - | - |
| 08/28 | 2,330 | 2,700 | 2,330 | 2,661 | +20.95% | 799,200 | - | +34.6% | - | - |
| 08/27 | 2,280 | 2,349 | 2,195 | 2,200 | -2.91% | 115,600 | - | +13.05% | - | - |
| 08/26 | 2,151 | 2,266 | 2,151 | 2,266 | +6.24% | 60,100 | - | +17.29% | - | - |
| 08/25 | 2,100 | 2,165 | 2,091 | 2,133 | +2.45% | 32,600 | - | +10.98% | - | - |
| 08/24 | 2,103 | 2,123 | 2,071 | 2,082 | -1.09% | 24,000 | - | +8.72% | - | - |
| 08/21 | 2,095 | 2,200 | 2,095 | 2,105 | -0.33% | 47,400 | - | +9.92% | - | - |
| 08/20 | 1,980 | 2,130 | 1,980 | 2,112 | +6.02% | 53,600 | - | +10.29% | - | - |
| 08/19 | 1,951 | 2,010 | 1,932 | 1,992 | +2% | 24,500 | - | +4.13% | - | - |
| 08/18 | 2,016 | 2,017 | 1,953 | 1,953 | -2.45% | 37,700 | - | +1.82% | - | - |
| 08/17 | 2,020 | 2,049 | 1,988 | 2,002 | -0.74% | 28,600 | - | +4.05% | - | - |
| 08/14 | 1,997 | 2,039 | 1,966 | 2,017 | +1% | 26,800 | - | +4.67% | - | - |
| 08/13 | 1,970 | 2,013 | 1,931 | 1,997 | +1.53% | 23,600 | - | +3.36% | - | - |
| 08/12 | 1,920 | 1,988 | 1,920 | 1,967 | +3.04% | 30,300 | - | +1.24% | - | - |
| 08/10 | 1,811 | 1,920 | 1,811 | 1,909 | +9.34% | 51,300 | - | -2.35% | - | - |
| 08/07 | 1,854 | 1,871 | 1,725 | 1,746 | -4.33% | 78,400 | - | -11.15% | - | - |
| 08/06 | 1,859 | 1,864 | 1,825 | 1,825 | -2.04% | 13,700 | - | -7.59% | - | - |
| 08/05 | 1,834 | 1,870 | 1,834 | 1,863 | +1.64% | 12,800 | - | -6.05% | - | - |
| 08/04 | 1,842 | 1,849 | 1,818 | 1,833 | +0.22% | 19,300 | - | -7.8% | - | - |
| 08/03 | 1,806 | 1,845 | 1,772 | 1,829 | +0.61% | 24,900 | - | -8.32% | - | - |
| 07/31 | 1,772 | 1,827 | 1,772 | 1,818 | +2.6% | 17,200 | - | -9.15% | - | - |
| 07/30 | 1,755 | 1,798 | 1,734 | 1,772 | +0.57% | 43,600 | - | -11.88% | - | - |
| 07/29 | 1,802 | 1,817 | 1,744 | 1,762 | -2.11% | 73,700 | - | -12.77% | - | - |
| 07/28 | 1,924 | 1,924 | 1,792 | 1,800 | -6.2% | 102,400 | - | -11.33% | - | - |
| 07/27 | 1,877 | 1,934 | 1,873 | 1,919 | +2.57% | 37,500 | - | -6.02% | - | - |
| 07/24 | 1,864 | 1,875 | 1,816 | 1,871 | -0.53% | 48,900 | - | -8.28% | - | - |
| 07/23 | 1,848 | 1,881 | 1,840 | 1,881 | +2.34% | 35,300 | - | -7.93% | - | - |
| 07/22 | 1,907 | 1,908 | 1,828 | 1,838 | -9.46% | 134,700 | - | -9.99% | - | - |
| 07/21 | 1,981 | 2,036 | 1,980 | 2,030 | +3.73% | 36,900 | - | -0.54% | - | - |
| 07/17 | 2,051 | 2,051 | 1,940 | 1,957 | -5.91% | 73,500 | - | -3.74% | - | - |
| 07/16 | 2,076 | 2,101 | 2,066 | 2,080 | -1.61% | 25,200 | - | +2.82% | - | - |
| 07/15 | 2,060 | 2,121 | 2,050 | 2,114 | +3.17% | 26,900 | - | +5.23% | - | - |
| 07/14 | 2,107 | 2,110 | 2,007 | 2,049 | -2.75% | 41,400 | - | +2.55% | - | - |
| 07/13 | 2,147 | 2,150 | 2,041 | 2,107 | -0.47% | 30,400 | - | +5.67% | - | - |
| 07/10 | 2,097 | 2,140 | 2,093 | 2,117 | +2.27% | 20,400 | - | +7.35% | - | - |
| 07/09 | 2,095 | 2,122 | 2,039 | 2,070 | -3.18% | 48,100 | - | +5.94% | - | - |
| 07/08 | 2,250 | 2,291 | 2,134 | 2,138 | -6.6% | 64,300 | - | +10.49% | - | - |
| 07/07 | 2,250 | 2,330 | 2,249 | 2,289 | +1.78% | 67,700 | - | +19.65% | - | - |
| 07/06 | 2,250 | 2,290 | 2,191 | 2,249 | +3.64% | 90,300 | - | +19.18% | - | - |
| 07/03 | 2,043 | 2,170 | 2,005 | 2,170 | +8.18% | 42,900 | - | +16.54% | - | - |
| 07/02 | 2,009 | 2,015 | 1,980 | 2,006 | +0.15% | 14,500 | - | +8.79% | - | - |
| 07/01 | 2,030 | 2,046 | 1,995 | 2,003 | +0.1% | 23,300 | - | +9.39% | - | - |
| 06/30 | 2,034 | 2,034 | 1,920 | 2,001 | +0.35% | 53,300 | - | +10.13% | - | - |
| 06/29 | 2,018 | 2,098 | 1,970 | 1,994 | +0.81% | 58,500 | - | +10.65% | - | - |
| 06/26 | 2,089 | 2,089 | 1,961 | 1,978 | -4.72% | 37,000 | - | +10.69% | - | - |
| 06/25 | 2,019 | 2,076 | 1,970 | 2,076 | +4.01% | 20,500 | - | +17.09% | - | - |
| 06/24 | 2,003 | 2,050 | 1,985 | 1,996 | -1.19% | 26,700 | - | +13.8% | - | - |
| 06/23 | 2,088 | 2,110 | 2,000 | 2,020 | -3.99% | 72,100 | - | +16.49% | - | - |
| 06/22 | 2,150 | 2,264 | 2,014 | 2,104 | +12.88% | 379,100 | - | +22.68% | - | - |
| 06/19 | 1,945 | 1,950 | 1,848 | 1,864 | -3.82% | 32,300 | - | +10.1% | - | - |
| 06/18 | 1,881 | 1,938 | 1,855 | 1,938 | +3.91% | 28,200 | - | +15.43% | - | - |
| 06/17 | 1,837 | 1,888 | 1,797 | 1,865 | +2.42% | 29,800 | - | +12.15% | - | - |
| 06/16 | 1,825 | 1,835 | 1,795 | 1,821 | +0.44% | 16,400 | - | +10.3% | - | - |
| 06/15 | 1,745 | 1,820 | 1,720 | 1,813 | +5.1% | 21,800 | - | +10.55% | - | - |
| 06/12 | 1,790 | 1,798 | 1,698 | 1,725 | +0.88% | 43,800 | - | +5.83% | - | - |
| 06/11 | 1,807 | 1,807 | 1,708 | 1,710 | -7.42% | 55,500 | - | +5.23% | - | - |
| 06/10 | 2,061 | 2,140 | 1,841 | 1,847 | -5.33% | 322,300 | - | +13.87% | - | - |
| 06/09 | 1,565 | 1,951 | 1,538 | 1,951 | +25.79% | 27,100 | - | +20.8% | - | - |
| 06/08 | 1,611 | 1,615 | 1,535 | 1,551 | -7.68% | 23,000 | - | -3.3% | - | - |
| 06/05 | 1,581 | 1,680 | 1,580 | 1,680 | +6.33% | 12,500 | - | +4.35% | - | - |
| 06/04 | 1,581 | 1,602 | 1,541 | 1,580 | -1.37% | 17,700 | - | -1.86% | - | - |
| 06/03 | 1,645 | 1,646 | 1,595 | 1,602 | -1.54% | 6,200 | - | -0.74% | - | - |
| 06/02 | 1,631 | 1,631 | 1,590 | 1,627 | -0.25% | 5,300 | - | +0.49% | - | - |
| 06/01 | 1,713 | 1,713 | 1,630 | 1,631 | -4.68% | 24,700 | - | +0.37% | - | - |
| 05/29 | 1,721 | 1,801 | 1,698 | 1,711 | +0.71% | 37,900 | - | +4.84% | - | - |
| 05/28 | 1,670 | 1,700 | 1,650 | 1,699 | +4.04% | 27,500 | - | +3.91% | - | - |
| 05/27 | 1,650 | 1,652 | 1,615 | 1,633 | +0.18% | 6,000 | - | -0.31% | - | - |
| 05/26 | 1,620 | 1,630 | 1,591 | 1,630 | +0.62% | 9,800 | - | -0.85% | - | - |
| 05/25 | 1,646 | 1,646 | 1,589 | 1,620 | -0.25% | 16,800 | - | -1.82% | - | - |
| 05/22 | 1,618 | 1,628 | 1,590 | 1,624 | +1.44% | 9,600 | - | -1.93% | - | - |
| 05/21 | 1,511 | 1,625 | 1,511 | 1,601 | +6.95% | 30,500 | - | -3.61% | - | - |
| 05/20 | 1,572 | 1,572 | 1,494 | 1,497 | -3.67% | 13,900 | - | -10.14% | - | - |
| 05/19 | 1,565 | 1,599 | 1,541 | 1,554 | -0.32% | 12,700 | - | -7.33% | - | - |
| 05/18 | 1,526 | 1,565 | 1,505 | 1,559 | +3.04% | 22,700 | - | -7.59% | - | - |
| 05/15 | 1,539 | 1,572 | 1,513 | 1,513 | -1.88% | 26,100 | - | -10.63% | - | - |
| 05/14 | 1,536 | 1,547 | 1,519 | 1,542 | -0.84% | 14,900 | - | -9.35% | - | - |
| 05/13 | 1,519 | 1,578 | 1,509 | 1,555 | +1.17% | 24,300 | - | -9.12% | - | - |
| 05/12 | 1,575 | 1,594 | 1,532 | 1,537 | -2.41% | 17,000 | - | -10.59% | - | - |
| 05/11 | 1,602 | 1,633 | 1,565 | 1,575 | -1.69% | 26,200 | - | -8.91% | - | - |
| 05/08 | 1,618 | 1,670 | 1,601 | 1,602 | -2.2% | 31,200 | - | -7.61% | - | - |
| 05/07 | 1,691 | 1,691 | 1,621 | 1,638 | -1.68% | 19,200 | - | -5.92% | - | - |
| 05/01 | 1,673 | 1,698 | 1,654 | 1,666 | -1.01% | 15,000 | - | -4.69% | - | - |
| 04/30 | 1,680 | 1,698 | 1,673 | 1,683 | +0.18% | 8,200 | - | -4.05% | - | - |
| 04/28 | 1,650 | 1,701 | 1,650 | 1,680 | -0.59% | 12,000 | - | -4.65% | - | - |
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 | 320 5/10 | 189 1/29 1/25 | 52,100 5/10 | - | - | +15.74% 5/11 | -16.18% 1/23 |
| 2009年 3月期 | 240 4/10 | 86 10/17 | 9,100 10/17 | - | - | +28.89% 11/19 | -40.87% 10/8 |
| 2010年 3月期 | 195 5/14 | 85 11/20 | 14,700 10/5 | - | - | +20.78% 3/29 | -24.88% 10/5 |
| 2011年 3月期 | 326 11/18 11/2 | 106 3/16 | 2,060,100 11/18 | 15億3206万 | 4億9815万 | +57.92% 11/1 | -47.65% 3/15 |
| 2012年 3月期 | 394 6/17 | 170 11/28 | 709,500 6/17 | 18億5164万 | 7億9893万 | +64.54% 6/16 | -29.97% 9/27 |
| 2013年 3月期 | 270 4/3 | 172 5/16 | 21,300 3/11 | 12億6889万 | 8億833万 | +66.13% 4/25 | -20.99% 5/14 |
| 2014年 3月期 | 2,280 10/22 | 214 4/2 | 1,047,700 10/18 | 107億1508万 | 10億571万 | +191.98% 9/30 | -29.76% 2/4 |
| 2015年 3月期 | 3,880 1/14 | 755 5/19 | 1,552,800 1/14 | 182億3444万 | 35億4819万 | +101.98% 8/26 | -21.34% 10/17 |
| 2016年 3月期 | 9,490 1/4 | 1,000 8/25 | 2,419,400 10/7 | 445億9920万 | 46億9960万 | +81.27% 10/9 | -38.49% 2/12 |
| 2017年 3月期 | 8,080 4/20 | 3,680 3/30 3/28 他2件 | 860,100 4/20 | 379億7276万 | 191億6212万 | +14.46% 8/22 | -28.6% 6/16 |
| 2018年 3月期 | 4,215 1/12 | 2,874 12/5 | 900,300 3/6 | 221億8270万 | 151億2528万 | +24.69% 1/12 | -17.88% 2/14 |
| 2019年 3月期 | 4,175 10/3 | 1,918 12/25 | 1,120,600 8/31 | 231億4119万 | 106億3109万 | +49.98% 8/31 | -29.4% 12/25 |
| 2020年 3月期 | 2,588 8/20 | 1,133 3/13 | 113,200 8/22 | 143億4476万 | 62億7999万 | +9.67% 11/18 | -34.85% 3/13 |
| 2021年 3月期 | 2,188 6/3 | 1,216 4/6 | 249,000 5/27 | 121億2764万 | 67億4004万 | +37.08% 5/28 | -12.44% 7/2 |
| 2022年 3月期 | 2,239 4/21 | 1,273 12/15 | 598,300 1/4 | 124億1032万 | 70億6385万 | +52.72% 1/5 | -14.11% 5/17 |
| 2023年 3月期 | 2,647 3/31 | 1,355 10/6 | 799,800 10/27 | 146億8814万 | 75億1886万 | +19.75% 1/26 | -8.68% 8/22 |
| 2024年 3月期 | 2,685 4/10 | 1,515 12/25 | 330,900 5/11 | 148億9900万 | 84億670万 | +7.5% 3/6 | -17.19% 5/11 |
| 2025年 3月期 | 2,192 12/17 | 989 8/5 | 252,400 12/6 | 121億6336万 | 54億8794万 | +49.63% 12/16 | -28.39% 8/5 |
| 2026年 3月期 | 2,303 1/19 | 1,033 4/7 | 173,000 5/28 | 127億7929万 | 57億3209万 | +20.04% 11/21 | -10.75% 3/31 |
| 最新 | 3,310 2026/9/25 | 89,900 | 183億6712万 | +12.93% 2,931 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/29
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- -55%（0.45倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 110%（2.1倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 88%（1.88倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 452%（5.52倍）
- 2014/12/30 vs 2013/12/30
- 102%（2.02倍）
- 2015/12/30 vs 2014/12/30
- 281%（3.81倍）
- 2016/12/30 vs 2015/12/30
- -55%（0.45倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/09/25 vs 2025/12/30
- 69%（1.69倍）
- 過去安値
85円（2009/11/20） - 3794%（38.94倍）
3,310円（9/25）
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。
