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
09/28	2,399	2,442	2,320	2,320	-0.22%	4,700	-	-0.39%	-	-
09/25	2,315	2,625	2,285	2,325	+0.61%	16,800	-	+0.52%	-	-
09/24	2,380	2,381	2,300	2,311	-2.9%	4,300	-	+0.48%	-	-
09/18	2,455	2,455	2,380	2,380	-3.05%	2,900	-	+4.02%	-	-
09/17	2,472	2,538	2,450	2,455	-4.1%	2,600	-	+8.1%	-	-
09/16	2,595	2,595	2,540	2,560	-1.35%	2,800	-	+13.63%	-	-
09/15	2,561	2,595	2,518	2,595	+5.44%	5,900	-	+16.06%	-	-
09/14	2,348	2,610	2,255	2,461	+4.28%	11,500	-	+10.96%	-	-
09/11	2,377	2,391	2,338	2,360	-0.55%	4,000	-	+7.22%	-	-
09/10	2,438	2,438	2,373	2,373	-2.63%	3,700	-	+8.21%	-	-
09/09	2,506	2,514	2,437	2,437	-4.66%	5,200	-	+11.69%	-	-
09/08	2,470	2,610	2,458	2,556	+1.43%	17,200	-	+17.41%	-	-
09/07	2,270	2,680	2,270	2,520	+12.75%	58,400	-	+16.34%	-	-
09/04	2,282	2,292	2,232	2,235	+0.13%	1,700	-	+3.47%	-	-
09/03	2,280	2,315	2,232	2,232	-2.11%	4,800	-	+2.76%	-	-
09/02	2,390	2,390	2,276	2,280	-2.56%	3,800	-	+4.49%	-	-
09/01	2,311	2,448	2,311	2,340	+1.3%	8,200	-	+7.14%	-	-
08/31	2,469	2,469	2,300	2,310	-8.3%	10,300	-	+5.05%	-	-
08/28	3,000	3,055	2,403	2,519	-6.84%	100,800	-	+14.76%	-	-
08/27	2,299	2,704	2,299	2,704	+22.69%	83,700	-	+24.38%	-	-
08/26	1,979	2,216	1,979	2,204	+11.43%	16,300	-	+3.52%	-	-
08/25	1,916	1,978	1,916	1,978	+3.29%	1,600	-	-5.72%	-	-
08/24	1,937	1,937	1,897	1,915	-1.19%	800	-	-7.4%	-	-
08/21	1,887	1,938	1,800	1,938	+1.57%	8,900	-	-4.67%	-	-
08/20	1,916	1,967	1,863	1,908	-1.55%	10,500	-	-4.26%	-	-
08/19	2,017	2,343	1,895	1,938	-2.66%	47,600	-	-0.77%	-	-
08/18	1,969	1,998	1,969	1,991	-1.39%	1,800	-	+4.19%	-	-
08/17	1,986	2,019	1,946	2,019	+3.75%	2,900	-	+8.2%	-	-
08/14	2,004	2,054	1,870	1,946	-2.89%	8,800	-	+6.86%	-	-
08/13	2,113	2,182	2,001	2,004	-6.05%	5,200	-	+12.77%	-	-
08/12	2,140	2,149	2,038	2,133	-0.65%	3,800	-	+23.15%	-	-
08/10	2,011	2,229	1,991	2,147	+5.76%	8,900	-	+27.72%	-	-
08/07	2,128	2,128	1,949	2,030	-6.37%	12,100	-	+24.39%	-	-
08/06	2,080	2,184	2,064	2,168	+3.24%	10,800	-	+36.96%	-	-
08/05	2,300	2,300	2,095	2,100	-8.81%	12,500	-	+37.34%	-	-
08/04	2,233	2,320	2,186	2,303	+0.88%	11,300	-	+55.92%	-	-
08/03	2,282	2,357	2,222	2,283	-4.16%	9,000	-	+61.12%	-	-
07/31	2,482	2,527	2,380	2,382	-5.85%	15,400	-	+75.41%	-	-
07/30	2,340	2,644	2,221	2,530	+1.61%	33,800	-	+95.22%	-	-
07/29	2,023	2,490	2,014	2,490	+7.19%	119,400	-	+102.77%	-	-
07/28	2,909	3,210	2,306	2,323	-14.25%	378,700	-	+99.91%	-	-
07/27	2,559	2,709	2,526	2,709	+22.63%	98,800	-	+145.6%	-	-
07/24	2,380	2,390	2,123	2,209	+11.01%	253,600	-	+114.88%	-	-
07/23	1,605	1,990	1,600	1,990	+25.16%	181,400	-	+104.73%	-	-
07/22	1,428	1,670	1,313	1,590	+11.27%	47,800	-	+71.89%	-	-
07/21	1,232	1,447	1,160	1,429	+16.18%	109,000	-	+59.66%	-	-
07/17	1,024	1,246	1,024	1,230	+20.12%	103,200	-	+41.06%	-	-
07/16	940	1,024	939	1,024	+7.23%	11,000	-	+19.49%	-	-
07/15	900	971	900	955	+6.35%	53,800	-	+12.22%	-	-
07/14	878	898	878	898	+1.47%	4,500	-	+5.9%	-	-
07/13	874	885	860	885	+0.68%	3,100	-	+4.49%	-	-
07/10	880	880	868	879	-0.45%	900	-	+3.78%	-	-
07/09	864	883	864	883	+2.32%	1,600	-	+4.13%	-	-
07/08	864	868	863	863	+0.12%	2,900	-	+1.65%	-	-
07/07	861	878	861	862	-0.58%	6,600	-	+1.17%	-	-
07/06	862	889	861	867	-4.41%	46,500	-	+1.29%	-	-
07/03	847	967	817	907	+11.02%	525,800	-	+5.47%	-	-
07/02	820	830	810	817	+1.49%	4,600	-	-5.33%	-	-
07/01	806	806	805	805	-0.49%	1,500	-	-7.36%	-	-
06/30	806	830	806	809	+0.25%	5,700	-	-7.65%	-	-
06/29	810	810	804	807	-0.98%	5,000	-	-8.61%	-	-
06/26	827	834	815	815	-2.4%	1,500	-	-8.32%	-	-
06/25	825	835	817	835	+2.33%	1,500	-	-6.7%	-	-
06/24	847	847	811	816	-2.39%	10,700	-	-9.43%	-	-
06/23	846	849	811	836	-1.53%	19,300	-	-7.83%	-	-
06/22	843	978	843	849	+2.54%	158,800	-	-7.01%	-	-
06/19	822	828	815	828	+0.61%	4,700	-	-10%	-	-
06/18	823	823	823	823	0%	500	-	-11.31%	-	-
06/17	843	843	823	823	-1.67%	1,600	-	-12.17%	-	-
06/16	839	839	825	837	-0.24%	6,800	-	-11.43%	-	-
06/15	868	868	827	839	-3.34%	18,700	-	-11.87%	-	-
06/12	868	869	868	868	0%	500	-	-9.49%	-	-
06/11	880	880	863	868	-1.36%	2,900	-	-10.14%	-	-
06/10	873	889	873	880	+0.8%	2,300	-	-9.47%	-	-
06/09	880	891	873	873	-0.46%	2,800	-	-10.83%	-	-
06/08	916	916	877	877	-4.15%	4,600	-	-10.96%	-	-
06/05	890	925	864	915	+1.1%	5,600	-	-7.67%	-	-
06/04	941	941	864	905	-3.83%	7,300	-	-9.14%	-	-
06/03	956	964	941	941	-1.57%	3,200	-	-6.09%	-	-
06/02	965	971	956	956	-2.45%	4,700	-	-4.88%	-	-
06/01	1,000	1,000	980	980	+1.03%	2,900	-	-2.87%	-	-
05/29	970	970	970	970	0%	100	-	-4.06%	-	-
05/28	975	978	970	970	-0.51%	1,600	-	-4.24%	-	-
05/27	962	975	961	975	-0.2%	1,300	-	-4.04%	-	-
05/26	967	978	960	977	+1.03%	4,500	-	-4.03%	-	-
05/25	968	979	967	967	-0.82%	2,700	-	-5.29%	-	-
05/22	975	976	974	975	0%	2,200	-	-4.88%	-	-
05/21	976	997	975	975	-0.2%	900	-	-5.06%	-	-
05/20	975	979	975	977	+0.21%	500	-	-5.05%	-	-
05/19	995	995	975	975	-3.94%	9,700	-	-5.52%	-	-
05/18	1,042	1,042	991	1,015	-2.68%	4,700	-	-1.93%	-	-
05/15	1,043	1,043	1,043	1,043	+0.48%	1,100	-	+0.68%	-	-
05/14	1,018	1,038	1,018	1,038	+1.96%	800	-	+0.19%	-	-
05/13	1,018	1,018	999	1,018	-0.1%	3,300	-	-1.74%	-	-
05/12	1,025	1,025	1,019	1,019	-0.59%	1,300	-	-1.74%	-	-
05/11	1,025	1,025	1,024	1,025	-0.29%	1,700	-	-1.25%	-	-
05/08	1,028	1,030	1,028	1,028	-0.19%	400	-	-0.96%	-	-
05/07	1,049	1,049	1,030	1,030	-1.81%	1,600	-	-0.77%	-	-
05/01	1,028	1,049	1,028	1,049	+2.04%	700	-	+0.96%	-	-
04/30	1,028	1,028	1,028	1,028	-0.39%	200	-	-1.15%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 12月期	5,250 12/21	2,913 12/28	2,330,400 12/22	49億8750万	27億6735万	+10.4% 2/6	-
2023年 12月期	4,535 7/3	1,475 12/18	257,200 1/16	45億7037万	14億9004万	+23.08% 6/20	-28.69% 11/17
2024年 12月期	3,050 7/9	1,233 5/17	2,391,600 7/9	30億9343万	12億5045万	+79.18% 5/23	-38.87% 8/5
2025年 12月期	2,854 6/4	1,018 12/24	974,300 6/4	29億166万	10億4456万	+72.78% 6/3	-15.55% 4/7
最新	2,320 2026/9/28		4,700	23億8055万		-0.39% 2,329

年間値上がり率

2023/12/29 vs 2022/12/30: -48%（0.52倍）
2024/12/30 vs 2023/12/29: -11%（0.89倍）
2025/12/30 vs 2024/12/30: -31%（0.69倍）
2026/09/28 vs 2025/12/30: 123%（2.23倍）
過去安値 960円（2026/05/26）: 142%（2.42倍）
2,320円（9/28）

アイズ（5242）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート