アイサンテクノロジー（4667）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,871
- 始値
- 1,877
- 高値
- 1,934
- 安値
- 1,873
- 終値 +2.57%
- 1,919
- 出来高 -23.31%
- 37,500
乖離率
- 株価（5日）
移動平均値 - +0.58%
1,908 - 株価（25日）
移動平均値 - -6.02%
2,042 - 出来高（5日）
移動平均値 - -36.07%
58,660
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,877 | 1,934 | 1,873 | 1,919 | +2.57% | 37,500 | 106億4849万 | -6.02% | 18.52 | 1.56 |
| 07/24 | 1,864 | 1,875 | 1,816 | 1,871 | -0.53% | 48,900 | 103億8213万 | -8.28% | 18.06 | 1.52 |
| 07/23 | 1,848 | 1,881 | 1,840 | 1,881 | +2.34% | 35,300 | 104億3762万 | -7.93% | 18.16 | 1.52 |
| 07/22 | 1,907 | 1,908 | 1,828 | 1,838 | -9.46% | 134,700 | 101億9902万 | -9.99% | 17.74 | 1.49 |
| 07/21 | 1,981 | 2,036 | 1,980 | 2,030 | +3.73% | 36,900 | 112億6442万 | -0.54% | 19.6 | 1.65 |
| 07/17 | 2,051 | 2,051 | 1,940 | 1,957 | -5.91% | 73,500 | 108億5935万 | -3.74% | 18.89 | 1.59 |
| 07/16 | 2,076 | 2,101 | 2,066 | 2,080 | -1.61% | 25,200 | 115億4187万 | +2.82% | 20.08 | 1.69 |
| 07/15 | 2,060 | 2,121 | 2,050 | 2,114 | +3.17% | 26,900 | 117億3054万 | +5.23% | 20.41 | 1.71 |
| 07/14 | 2,107 | 2,110 | 2,007 | 2,049 | -2.75% | 41,400 | 113億6985万 | +2.55% | 19.78 | 1.66 |
| 07/13 | 2,147 | 2,150 | 2,041 | 2,107 | -0.47% | 30,400 | 116億9169万 | +5.67% | 20.34 | 1.71 |
| 07/10 | 2,097 | 2,140 | 2,093 | 2,117 | +2.27% | 20,400 | 117億4718万 | +7.35% | 20.44 | 1.72 |
| 07/09 | 2,095 | 2,122 | 2,039 | 2,070 | -3.18% | 48,100 | 114億8638万 | +5.94% | 19.98 | 1.68 |
| 07/08 | 2,250 | 2,291 | 2,134 | 2,138 | -6.6% | 64,300 | 118億6371万 | +10.49% | 20.64 | 1.73 |
| 07/07 | 2,250 | 2,330 | 2,249 | 2,289 | +1.78% | 67,700 | 127億161万 | +19.65% | 22.1 | 1.86 |
| 07/06 | 2,250 | 2,290 | 2,191 | 2,249 | +3.64% | 90,300 | 124億7965万 | +19.18% | 21.71 | 1.82 |
| 07/03 | 2,043 | 2,170 | 2,005 | 2,170 | +8.18% | 42,900 | 120億4128万 | +16.54% | 20.95 | 1.76 |
| 07/02 | 2,009 | 2,015 | 1,980 | 2,006 | +0.15% | 14,500 | 111億3125万 | +8.79% | 19.36 | 1.63 |
| 07/01 | 2,030 | 2,046 | 1,995 | 2,003 | +0.1% | 23,300 | 111億1460万 | +9.39% | 19.33 | 1.62 |
| 06/30 | 2,034 | 2,034 | 1,920 | 2,001 | +0.35% | 53,300 | 111億350万 | +10.13% | 19.32 | 1.62 |
| 06/29 | 2,018 | 2,098 | 1,970 | 1,994 | +0.81% | 58,500 | 110億6466万 | +10.65% | 19.25 | 1.62 |
| 06/26 | 2,089 | 2,089 | 1,961 | 1,978 | -4.72% | 37,000 | 109億7588万 | +10.69% | 19.09 | 1.6 |
| 06/25 | 2,019 | 2,076 | 1,970 | 2,076 | +4.01% | 20,500 | 115億1968万 | +17.09% | 20.04 | 1.68 |
| 06/24 | 2,003 | 2,050 | 1,985 | 1,996 | -1.19% | 26,700 | 110億7576万 | +13.8% | 19.27 | 1.62 |
| 06/23 | 2,088 | 2,110 | 2,000 | 2,020 | -3.99% | 72,100 | 112億893万 | +16.49% | 19.5 | 1.64 |
| 06/22 | 2,150 | 2,264 | 2,014 | 2,104 | +12.88% | 379,100 | 116億7505万 | +22.68% | 20.31 | 1.71 |
| 06/19 | 1,945 | 1,950 | 1,848 | 1,864 | -3.82% | 32,300 | 103億4329万 | +10.1% | 17.99 | 1.51 |
| 06/18 | 1,881 | 1,938 | 1,855 | 1,938 | +3.91% | 28,200 | 107億5392万 | +15.43% | 18.71 | 1.57 |
| 06/17 | 1,837 | 1,888 | 1,797 | 1,865 | +2.42% | 29,800 | 103億4884万 | +12.15% | 18 | 1.51 |
| 06/16 | 1,825 | 1,835 | 1,795 | 1,821 | +0.44% | 16,400 | 101億469万 | +10.3% | 17.58 | 1.48 |
| 06/15 | 1,745 | 1,820 | 1,720 | 1,813 | +5.1% | 21,800 | 100億6029万 | +10.55% | 17.5 | 1.47 |
| 06/12 | 1,790 | 1,798 | 1,698 | 1,725 | +0.88% | 43,800 | 95億7198万 | +5.83% | 16.65 | 1.4 |
| 06/11 | 1,807 | 1,807 | 1,708 | 1,710 | -7.42% | 55,500 | 94億8875万 | +5.23% | 16.51 | 1.39 |
| 06/10 | 2,061 | 2,140 | 1,841 | 1,847 | -5.33% | 322,300 | 102億4896万 | +13.87% | 17.83 | 1.5 |
| 06/09 | 1,565 | 1,951 | 1,538 | 1,951 | +25.79% | 27,100 | 108億2605万 | +20.8% | 18.83 | 1.58 |
| 06/08 | 1,611 | 1,615 | 1,535 | 1,551 | -7.68% | 23,000 | 86億646万 | -3.3% | 14.97 | 1.26 |
| 06/05 | 1,581 | 1,680 | 1,580 | 1,680 | +6.33% | 12,500 | 93億2228万 | +4.35% | 16.22 | 1.36 |
| 06/04 | 1,581 | 1,602 | 1,541 | 1,580 | -1.37% | 17,700 | 87億6738万 | -1.86% | 15.25 | 1.28 |
| 06/03 | 1,645 | 1,646 | 1,595 | 1,602 | -1.54% | 6,200 | 88億8946万 | -0.74% | 15.46 | 1.3 |
| 06/02 | 1,631 | 1,631 | 1,590 | 1,627 | -0.25% | 5,300 | 90億2818万 | +0.49% | 15.71 | 1.32 |
| 06/01 | 1,713 | 1,713 | 1,630 | 1,631 | -4.68% | 24,700 | 90億5038万 | +0.37% | 15.74 | 1.32 |
| 05/29 | 1,721 | 1,801 | 1,698 | 1,711 | +0.71% | 37,900 | 94億9430万 | +4.84% | 16.52 | 1.39 |
| 05/28 | 1,670 | 1,700 | 1,650 | 1,699 | +4.04% | 27,500 | 94億2771万 | +3.91% | 16.4 | 1.38 |
| 05/27 | 1,650 | 1,652 | 1,615 | 1,633 | +0.18% | 6,000 | 90億6148万 | -0.31% | 15.76 | 1.32 |
| 05/26 | 1,620 | 1,630 | 1,591 | 1,630 | +0.62% | 9,800 | 90億4483万 | -0.85% | 15.73 | 1.32 |
| 05/25 | 1,646 | 1,646 | 1,589 | 1,620 | -0.25% | 16,800 | 89億8934万 | -1.82% | 15.64 | 1.31 |
| 05/22 | 1,618 | 1,628 | 1,590 | 1,624 | +1.44% | 9,600 | 90億1154万 | -1.93% | 15.68 | 1.32 |
| 05/21 | 1,511 | 1,625 | 1,511 | 1,601 | +6.95% | 30,500 | 88億8391万 | -3.61% | 15.45 | 1.3 |
| 05/20 | 1,572 | 1,572 | 1,494 | 1,497 | -3.67% | 13,900 | 83億682万 | -10.14% | 14.45 | 1.21 |
| 05/19 | 1,565 | 1,599 | 1,541 | 1,554 | -0.32% | 12,700 | 86億2311万 | -7.33% | 15 | 1.26 |
| 05/18 | 1,526 | 1,565 | 1,505 | 1,559 | +3.04% | 22,700 | 86億5085万 | -7.59% | 15.05 | 1.26 |
| 05/15 | 1,539 | 1,572 | 1,513 | 1,513 | -1.88% | 26,100 | 83億9560万 | -10.63% | 14.6 | 1.23 |
| 05/14 | 1,536 | 1,547 | 1,519 | 1,542 | -0.84% | 14,900 | 85億5652万 | -9.35% | 14.88 | 1.25 |
| 05/13 | 1,519 | 1,578 | 1,509 | 1,555 | +1.17% | 24,300 | 86億2866万 | -9.12% | 15.01 | 1.26 |
| 05/12 | 1,575 | 1,594 | 1,532 | 1,537 | -2.41% | 17,000 | 85億2878万 | -10.59% | 14.84 | 1.25 |
| 05/11 | 1,602 | 1,633 | 1,565 | 1,575 | -1.69% | 26,200 | 87億3964万 | -8.91% | 15.2 | 1.28 |
| 05/08 | 1,618 | 1,670 | 1,601 | 1,602 | -2.2% | 31,200 | 88億8946万 | -7.61% | 15.46 | 1.3 |
| 05/07 | 1,691 | 1,691 | 1,621 | 1,638 | -1.68% | 19,200 | 90億8922万 | -5.92% | 15.81 | 1.33 |
| 05/01 | 1,673 | 1,698 | 1,654 | 1,666 | -1.01% | 15,000 | 92億4459万 | -4.69% | 16.08 | 1.35 |
| 04/30 | 1,680 | 1,698 | 1,673 | 1,683 | +0.18% | 8,200 | 93億3893万 | -4.05% | 16.25 | 1.36 |
| 04/28 | 1,650 | 1,701 | 1,650 | 1,680 | -0.59% | 12,000 | 93億2228万 | -4.65% | 16.22 | 1.36 |
| 04/27 | 1,686 | 1,697 | 1,672 | 1,690 | +0.3% | 12,800 | 93億7777万 | -4.41% | 16.31 | 1.37 |
| 04/24 | 1,710 | 1,719 | 1,683 | 1,685 | -2.03% | 16,300 | 93億5002万 | -4.91% | 16.27 | 1.37 |
| 04/23 | 1,787 | 1,787 | 1,706 | 1,720 | -3.91% | 11,900 | 95億4424万 | -3.37% | 16.6 | 1.39 |
| 04/22 | 1,808 | 1,820 | 1,777 | 1,790 | -0.72% | 6,600 | 99億3267万 | 0% | 17.28 | 1.45 |
| 04/21 | 1,804 | 1,827 | 1,797 | 1,803 | +1.07% | 11,100 | 100億480万 | +0.45% | 17.4 | 1.46 |
| 04/20 | 1,783 | 1,808 | 1,779 | 1,784 | +0.9% | 10,300 | 98億9937万 | -0.89% | 17.22 | 1.45 |
| 04/17 | 1,818 | 1,818 | 1,764 | 1,768 | -0.95% | 11,900 | 98億1059万 | -2% | 17.07 | 1.43 |
| 04/16 | 1,819 | 1,827 | 1,776 | 1,785 | -0.22% | 13,000 | 99億492万 | -1.44% | 17.23 | 1.45 |
| 04/15 | 1,730 | 1,805 | 1,730 | 1,789 | +1.42% | 13,600 | 99億2712万 | -1.54% | 17.27 | 1.45 |
| 04/14 | 1,733 | 1,789 | 1,733 | 1,764 | +1.32% | 14,200 | 97億8839万 | -3.24% | 17.03 | 1.43 |
| 04/13 | 1,753 | 1,753 | 1,725 | 1,741 | +0.06% | 7,200 | 96億6077万 | -4.76% | 16.81 | 1.41 |
| 04/10 | 1,762 | 1,765 | 1,730 | 1,740 | -0.74% | 5,400 | 96億5522万 | -5.23% | 16.8 | 1.41 |
| 04/09 | 1,800 | 1,813 | 1,730 | 1,753 | -2.67% | 15,100 | 97億2736万 | -4.88% | 16.92 | 1.42 |
| 04/08 | 1,762 | 1,803 | 1,751 | 1,801 | +4.59% | 17,100 | 99億9371万 | -2.54% | 17.38 | 1.46 |
| 04/07 | 1,738 | 1,764 | 1,713 | 1,722 | +0.06% | 11,800 | 95億5534万 | -7.12% | 16.62 | 1.4 |
| 04/06 | 1,660 | 1,721 | 1,643 | 1,721 | -3.31% | 67,400 | 95億4979万 | -7.87% | 16.61 | 1.39 |
| 04/03 | 1,780 | 1,791 | 1,750 | 1,780 | +1.89% | 13,600 | 98億7718万 | -5.57% | 17.18 | 1.44 |
| 04/02 | 1,816 | 1,819 | 1,734 | 1,747 | -2.18% | 13,400 | 96億9406万 | -7.91% | 16.86 | 1.42 |
| 04/01 | 1,721 | 1,786 | 1,721 | 1,786 | +4.14% | 13,700 | 99億1047万 | -6.59% | 17.24 | 1.45 |
| 03/31 | 1,724 | 1,773 | 1,715 | 1,715 | -2.78% | 13,600 | 95億1649万 | -10.77% | 17.35 | 1.39 |
| 03/30 | 1,737 | 1,764 | 1,721 | 1,764 | -3.5% | 11,600 | 97億8839万 | -8.74% | 17.84 | 1.43 |
| 03/27 | 1,803 | 1,847 | 1,803 | 1,828 | +0.44% | 5,500 | 101億4353万 | -5.97% | 18.49 | 1.48 |
| 03/26 | 1,877 | 1,882 | 1,820 | 1,820 | -3.19% | 8,400 | 100億9914万 | -6.76% | 18.41 | 1.48 |
| 03/25 | 1,860 | 1,891 | 1,860 | 1,880 | +2.84% | 5,200 | 104億3208万 | -4.08% | 19.02 | 1.52 |
| 03/24 | 1,823 | 1,833 | 1,810 | 1,828 | +2.7% | 13,300 | 101億4353万 | -7.07% | 18.49 | 1.48 |
| 03/23 | 1,827 | 1,829 | 1,768 | 1,780 | -5.52% | 42,000 | 98億7718万 | -9.96% | 18 | 1.44 |
| 03/19 | 1,930 | 1,941 | 1,852 | 1,884 | -4.27% | 26,400 | 104億5427万 | -5.33% | 19.06 | 1.53 |
| 03/18 | 1,942 | 1,968 | 1,925 | 1,968 | +2.29% | 13,000 | 109億2039万 | -1.5% | 19.91 | 1.6 |
| 03/17 | 1,949 | 1,950 | 1,916 | 1,924 | +0.42% | 9,900 | 106億7623万 | -3.85% | 19.46 | 1.56 |
| 03/16 | 1,905 | 1,923 | 1,898 | 1,916 | +0.58% | 6,300 | 106億3184万 | -4.39% | 19.38 | 1.55 |
| 03/13 | 1,948 | 1,948 | 1,892 | 1,905 | -1.4% | 8,500 | 105億7080万 | -5.22% | 19.27 | 1.54 |
| 03/12 | 1,940 | 1,961 | 1,895 | 1,932 | -0.87% | 26,100 | 107億2062万 | -4.12% | 19.54 | 1.57 |
| 03/11 | 1,952 | 2,003 | 1,931 | 1,949 | +0.72% | 44,800 | 108億1496万 | -3.42% | 19.71 | 1.58 |
| 03/10 | 1,927 | 1,941 | 1,901 | 1,935 | +3.04% | 12,000 | 107億3727万 | -4.3% | 19.57 | 1.57 |
| 03/09 | 1,860 | 1,883 | 1,822 | 1,878 | -3.05% | 42,400 | 104億2098万 | -7.49% | 19 | 1.52 |
| 03/06 | 1,883 | 1,962 | 1,883 | 1,937 | +1.31% | 22,200 | 107億4837万 | -5% | 19.59 | 1.57 |
| 03/05 | 1,950 | 1,963 | 1,910 | 1,912 | +1.7% | 17,200 | 106億964万 | -6.6% | 19.34 | 1.55 |
| 03/04 | 1,934 | 1,951 | 1,848 | 1,880 | -4.42% | 71,700 | 104億3208万 | -8.6% | 19.02 | 1.52 |
| 03/03 | 2,035 | 2,041 | 1,966 | 1,967 | -4.84% | 51,100 | 109億1484万 | -4.79% | 19.9 | 1.59 |
| 03/02 | 2,090 | 2,090 | 2,000 | 2,067 | -3.41% | 24,800 | 114億6973万 | -0.43% | 20.91 | 1.68 |
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 | 1,919 2026/7/27 | 37,500 | 106億4849万 | -6.02% 2,042 | |||
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）
- 2026/07/27 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
85円（2009/11/20） - 2158%（22.58倍）
1,919円（7/27）
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。
