アイズ（5242）の株価チャート
株価
6/16
- 前日 (6/15)
- 839
- 始値
- 839
- 高値
- 839
- 安値
- 825
- 終値 -0.24%
- 837
- 出来高 -63.64%
- 6,800
乖離率
- 株価（5日）
移動平均値 - -2.45%
858 - 株価（25日）
移動平均値 - -11.43%
945 - 出来高（5日）
移動平均値 - +8.97%
6,240
2026/01/16～2026/06/16
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 | ||||||||||
| 06/16 | 839 | 839 | 825 | 837 | -0.24% | 6,800 | 8億5884万 | -11.43% | 286.23 | 1.43 |
| 06/15 | 868 | 868 | 827 | 839 | -3.34% | 18,700 | 8億6089万 | -11.87% | 286.92 | 1.43 |
| 06/12 | 868 | 869 | 868 | 868 | 0% | 500 | 8億9065万 | -9.49% | 296.83 | 1.48 |
| 06/11 | 880 | 880 | 863 | 868 | -1.36% | 2,900 | 8億9065万 | -10.14% | 296.83 | 1.48 |
| 06/10 | 873 | 889 | 873 | 880 | +0.8% | 2,300 | 9億296万 | -9.47% | 300.94 | 1.5 |
| 06/09 | 880 | 891 | 873 | 873 | -0.46% | 2,800 | 8億9578万 | -10.83% | 298.54 | 1.49 |
| 06/08 | 916 | 916 | 877 | 877 | -4.15% | 4,600 | 8億9988万 | -10.96% | 299.91 | 1.49 |
| 06/05 | 890 | 925 | 864 | 915 | +1.1% | 5,600 | 9億3888万 | -7.67% | 312.91 | 1.56 |
| 06/04 | 941 | 941 | 864 | 905 | -3.83% | 7,300 | 9億2862万 | -9.14% | 309.49 | 1.54 |
| 06/03 | 956 | 964 | 941 | 941 | -1.57% | 3,200 | 9億6556万 | -6.09% | 321.8 | 1.6 |
| 06/02 | 965 | 971 | 956 | 956 | -2.45% | 4,700 | 9億8095万 | -4.88% | 326.93 | 1.63 |
| 06/01 | 1,000 | 1,000 | 980 | 980 | +1.03% | 2,900 | 10億557万 | -2.87% | 335.14 | 1.67 |
| 05/29 | 970 | 970 | 970 | 970 | 0% | 100 | 9億9531万 | -4.06% | 331.72 | 1.65 |
| 05/28 | 975 | 978 | 970 | 970 | -0.51% | 1,600 | 9億9531万 | -4.24% | 331.72 | 1.65 |
| 05/27 | 962 | 975 | 961 | 975 | -0.2% | 1,300 | 10億44万 | -4.04% | 333.43 | 1.66 |
| 05/26 | 967 | 978 | 960 | 977 | +1.03% | 4,500 | 10億249万 | -4.03% | 334.11 | 1.67 |
| 05/25 | 968 | 979 | 967 | 967 | -0.82% | 2,700 | 9億9223万 | -5.29% | 330.69 | 1.65 |
| 05/22 | 975 | 976 | 974 | 975 | 0% | 2,200 | 10億44万 | -4.88% | 333.43 | 1.66 |
| 05/21 | 976 | 997 | 975 | 975 | -0.2% | 900 | 10億44万 | -5.06% | 333.43 | 1.66 |
| 05/20 | 975 | 979 | 975 | 977 | +0.21% | 500 | 10億249万 | -5.05% | 334.11 | 1.67 |
| 05/19 | 995 | 995 | 975 | 975 | -3.94% | 9,700 | 10億44万 | -5.52% | 333.43 | 1.66 |
| 05/18 | 1,042 | 1,042 | 991 | 1,015 | -2.68% | 4,700 | 10億4149万 | -1.93% | 347.11 | 1.73 |
| 05/15 | 1,043 | 1,043 | 1,043 | 1,043 | +0.48% | 1,100 | 10億7022万 | +0.68% | 356.68 | 1.78 |
| 05/14 | 1,018 | 1,038 | 1,018 | 1,038 | +1.96% | 800 | 10億6509万 | +0.19% | 354.97 | 1.77 |
| 05/13 | 1,018 | 1,018 | 999 | 1,018 | -0.1% | 3,300 | 10億4456万 | -1.74% | 348.13 | 1.73 |
| 05/12 | 1,025 | 1,025 | 1,019 | 1,019 | -0.59% | 1,300 | 10億4559万 | -1.74% | 348.47 | 1.74 |
| 05/11 | 1,025 | 1,025 | 1,024 | 1,025 | -0.29% | 1,700 | 10億5175万 | -1.25% | 350.53 | 1.75 |
| 05/08 | 1,028 | 1,030 | 1,028 | 1,028 | -0.19% | 400 | 10億5483万 | -0.96% | 351.55 | 1.75 |
| 05/07 | 1,049 | 1,049 | 1,030 | 1,030 | -1.81% | 1,600 | 10億5688万 | -0.77% | 352.23 | 1.76 |
| 05/01 | 1,028 | 1,049 | 1,028 | 1,049 | +2.04% | 700 | 10億7637万 | +0.96% | 358.73 | 1.79 |
| 04/30 | 1,028 | 1,028 | 1,028 | 1,028 | -0.39% | 200 | 10億5483万 | -1.15% | 351.55 | 1.75 |
| 04/28 | 1,033 | 1,037 | 1,032 | 1,032 | -1.05% | 800 | 10億5893万 | -0.96% | 352.92 | 1.76 |
| 04/27 | 1,050 | 1,053 | 1,034 | 1,043 | +0.97% | 900 | 10億7022万 | -0.19% | 356.68 | 1.78 |
| 04/24 | 1,033 | 1,033 | 1,033 | 1,033 | 0% | 200 | 10億5996万 | -1.05% | 353.26 | 1.76 |
| 04/23 | 1,036 | 1,036 | 1,033 | 1,033 | -0.67% | 400 | 10億5996万 | -1.05% | 353.26 | 1.76 |
| 04/22 | 1,032 | 1,065 | 1,032 | 1,040 | +0.68% | 1,300 | 10億6714万 | -0.38% | 355.65 | 1.77 |
| 04/21 | 1,034 | 1,034 | 1,033 | 1,033 | -0.1% | 1,800 | 10億5996万 | -1.15% | 353.26 | 1.76 |
| 04/20 | 1,034 | 1,038 | 1,034 | 1,034 | -0.39% | 800 | 10億6098万 | -0.96% | 353.6 | 1.76 |
| 04/17 | 1,036 | 1,066 | 1,035 | 1,038 | +0.19% | 1,900 | 10億6509万 | -0.57% | 354.97 | 1.77 |
| 04/16 | 1,049 | 1,083 | 1,036 | 1,036 | -1.24% | 1,600 | 10億6303万 | -0.67% | 354.29 | 1.77 |
| 04/15 | 1,036 | 1,049 | 1,036 | 1,049 | 0% | 200 | 10億7637万 | +0.67% | 358.73 | 1.79 |
| 04/14 | 1,038 | 1,049 | 1,034 | 1,049 | +1.45% | 1,200 | 10億7637万 | +0.77% | 358.73 | 1.79 |
| 04/13 | 1,038 | 1,038 | 1,033 | 1,034 | -0.39% | 500 | 10億6098万 | -0.48% | 353.6 | 1.76 |
| 04/10 | 1,048 | 1,048 | 1,038 | 1,038 | -0.95% | 1,100 | 10億6509万 | -0.1% | 354.97 | 1.77 |
| 04/09 | 1,065 | 1,067 | 1,041 | 1,048 | +0.58% | 3,300 | 10億7535万 | +1.06% | 358.39 | 1.79 |
| 04/08 | 1,035 | 1,042 | 1,035 | 1,042 | +0.1% | 900 | 10億6919万 | +0.58% | 356.34 | 1.78 |
| 04/07 | 1,045 | 1,045 | 1,041 | 1,041 | -0.48% | 200 | 10億6817万 | +0.48% | 356 | 1.77 |
| 04/06 | 1,066 | 1,066 | 1,045 | 1,046 | +0.48% | 700 | 10億7330万 | +0.97% | 357.71 | 1.78 |
| 04/03 | 1,038 | 1,041 | 1,038 | 1,041 | +0.87% | 200 | 10億6817万 | +0.48% | 356 | 1.77 |
| 04/02 | 1,044 | 1,050 | 1,032 | 1,032 | -1.43% | 2,200 | 10億5893万 | -0.39% | 352.92 | 1.76 |
| 04/01 | 1,039 | 1,048 | 1,037 | 1,047 | +1.95% | 1,100 | 10億7432万 | +0.96% | 358.05 | 1.78 |
| 03/30 | 1,030 | 1,030 | 1,027 | 1,027 | -0.87% | 900 | 10億5380万 | -1.06% | 351.21 | 1.75 |
| 03/27 | 1,048 | 1,048 | 1,035 | 1,036 | -1.33% | 300 | 10億6303万 | -0.58% | 354.29 | 1.77 |
| 03/26 | 1,062 | 1,062 | 1,040 | 1,050 | -1.22% | 900 | 10億7740万 | +0.57% | 359.07 | 1.79 |
| 03/25 | 1,088 | 1,088 | 1,063 | 1,063 | -2.3% | 500 | 10億9074万 | +1.53% | 363.52 | 1.81 |
| 03/24 | 1,092 | 1,092 | 1,088 | 1,088 | -0.91% | 600 | 11億1639万 | +3.72% | 372.07 | 1.85 |
| 03/23 | 1,025 | 1,098 | 1,025 | 1,098 | +6.19% | 2,300 | 11億2665万 | +4.67% | 375.49 | 1.87 |
| 03/19 | 1,033 | 1,034 | 1,033 | 1,034 | +0.19% | 900 | 10億6098万 | -1.43% | 353.6 | 1.76 |
| 03/18 | 1,031 | 1,032 | 1,031 | 1,032 | 0% | 200 | 10億5893万 | -1.99% | 352.92 | 1.76 |
| 03/17 | 1,047 | 1,047 | 1,015 | 1,032 | -1.43% | 500 | 10億5893万 | -2.46% | 352.92 | 1.76 |
| 03/16 | 1,027 | 1,047 | 1,027 | 1,047 | +2.75% | 900 | 10億7432万 | -1.69% | 358.05 | 1.78 |
| 03/13 | 1,027 | 1,027 | 1,015 | 1,019 | -0.78% | 400 | 10億4559万 | -4.59% | 348.47 | 1.74 |
| 03/12 | 1,027 | 1,027 | 1,027 | 1,027 | +1.18% | 200 | 10億5380万 | -3.84% | 351.21 | 1.75 |
| 03/11 | 1,027 | 1,027 | 1,015 | 1,015 | -0.88% | 1,700 | 10億4149万 | -4.96% | 347.11 | 1.73 |
| 03/10 | 1,010 | 1,024 | 1,010 | 1,024 | +1.79% | 900 | 10億5072万 | -4.21% | 350.18 | 1.75 |
| 03/09 | 1,008 | 1,009 | 1,006 | 1,006 | -0.2% | 1,400 | 10億3225万 | -5.89% | 344.03 | 1.71 |
| 03/06 | 1,003 | 1,029 | 1,003 | 1,008 | -1.75% | 1,800 | 10億3430万 | -5.88% | 344.71 | 1.72 |
| 03/05 | 1,013 | 1,027 | 1,011 | 1,026 | +2.81% | 2,500 | 10億5277万 | -4.47% | 350.87 | 1.75 |
| 03/04 | 1,004 | 1,011 | 995 | 998 | -2.16% | 6,100 | 10億2404万 | -7.16% | 341.29 | 1.7 |
| 03/03 | 1,034 | 1,034 | 1,020 | 1,020 | -1.92% | 2,800 | 10億4662万 | -5.38% | 348.82 | 1.74 |
| 03/02 | 1,048 | 1,048 | 1,036 | 1,040 | -0.38% | 700 | 10億6714万 | -3.7% | 355.65 | 1.77 |
| 02/27 | 1,038 | 1,055 | 1,038 | 1,044 | +0.48% | 3,300 | 10億7124万 | -3.51% | 357.02 | 1.78 |
| 02/26 | 1,043 | 1,050 | 1,039 | 1,039 | -0.86% | 3,000 | 10億6611万 | -4.24% | 355.31 | 1.77 |
| 02/25 | 1,047 | 1,064 | 1,041 | 1,048 | -1.32% | 4,200 | 10億7535万 | -3.59% | 358.39 | 1.79 |
| 02/24 | 1,067 | 1,070 | 1,061 | 1,062 | -1.39% | 3,200 | 10億8971万 | -2.48% | 363.18 | 1.81 |
| 02/20 | 1,093 | 1,093 | 1,074 | 1,077 | -2.53% | 2,500 | 11億510万 | -1.1% | 368.31 | 1.84 |
| 02/19 | 1,100 | 1,105 | 1,067 | 1,105 | +0.45% | 5,000 | 11億3384万 | +1.47% | 377.88 | 1.88 |
| 02/18 | 1,118 | 1,118 | 1,089 | 1,100 | -1.96% | 5,200 | 11億2871万 | +1.2% | 376.17 | 1.87 |
| 02/17 | 1,090 | 1,122 | 1,081 | 1,122 | +1.81% | 4,300 | 11億5128万 | +3.31% | 383.7 | 1.91 |
| 02/16 | 1,090 | 1,126 | 1,090 | 1,102 | +1.1% | 4,900 | 11億3076万 | +1.66% | 376.86 | 1.88 |
| 02/13 | 1,081 | 1,169 | 1,078 | 1,090 | -1.54% | 9,600 | 11億1844万 | +0.74% | 372.75 | 1.86 |
| 02/12 | 1,190 | 1,194 | 1,102 | 1,107 | -2.04% | 12,700 | 11億3589万 | +2.31% | 378.57 | 1.89 |
| 02/10 | 1,196 | 1,196 | 1,120 | 1,130 | -3.09% | 9,100 | 11億5949万 | +4.63% | 386.43 | 1.93 |
| 02/09 | 1,165 | 1,234 | 1,141 | 1,166 | -2.43% | 14,800 | 11億9643万 | +8.26% | 398.74 | 1.99 |
| 02/06 | 1,420 | 1,420 | 1,157 | 1,195 | +6.03% | 141,800 | 12億2618万 | +11.58% | 408.66 | 2.04 |
| 02/05 | 1,015 | 1,149 | 1,012 | 1,127 | +9.95% | 9,700 | 11億5641万 | +5.82% | 385.41 | 1.92 |
| 02/04 | 1,030 | 1,030 | 1,001 | 1,025 | -0.29% | 4,700 | 10億5175万 | -3.39% | 350.53 | 1.75 |
| 02/03 | 1,029 | 1,039 | 1,025 | 1,028 | +0.19% | 2,400 | 10億5483万 | -3.11% | 351.55 | 1.75 |
| 02/02 | 1,044 | 1,057 | 1,022 | 1,026 | -1.82% | 7,100 | 10億5277万 | -3.3% | 350.87 | 1.75 |
| 01/30 | 1,047 | 1,055 | 1,043 | 1,045 | -0.85% | 1,500 | 10億7227万 | -1.6% | 357.36 | 1.78 |
| 01/29 | 1,056 | 1,056 | 1,054 | 1,054 | -0.85% | 1,300 | 10億8150万 | -0.75% | 360.44 | 1.8 |
| 01/28 | 1,060 | 1,076 | 1,051 | 1,063 | +0.95% | 1,700 | 10億9074万 | 0% | 363.52 | 1.81 |
| 01/27 | 1,070 | 1,071 | 1,053 | 1,053 | -1.68% | 2,100 | 10億8048万 | -1.03% | 360.1 | 1.79 |
| 01/26 | 1,078 | 1,083 | 1,071 | 1,071 | -1.11% | 1,200 | 10億9895万 | +0.56% | 366.26 | 1.83 |
| 01/23 | 1,086 | 1,086 | 1,083 | 1,083 | -0.91% | 1,200 | 11億1126万 | +1.59% | 370.36 | 1.85 |
| 01/22 | 1,085 | 1,125 | 1,080 | 1,093 | -1.97% | 3,300 | 11億2152万 | +2.53% | 373.78 | 1.86 |
| 01/21 | 1,090 | 1,137 | 1,084 | 1,115 | +2.29% | 5,100 | 11億4410万 | +4.5% | 381.3 | 1.9 |
| 01/20 | 1,105 | 1,105 | 1,087 | 1,090 | +0.18% | 2,700 | 11億1844万 | +2.25% | 372.75 | 1.86 |
| 01/19 | 1,079 | 1,088 | 1,079 | 1,088 | +1.3% | 3,400 | 11億1639万 | +2.06% | 372.07 | 1.85 |
| 01/16 | 1,071 | 1,074 | 1,060 | 1,074 | +0.28% | 3,800 | 11億203万 | +0.66% | 367.28 | 1.83 |
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 | |
| 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 | 837 2026/6/16 | 6,800 | 8億5884万 | -11.43% 945 | |||
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）
- 2026/06/16 vs 2025/12/30
- -19%（0.81倍）
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。
