アイズ（5242）の株価チャート
株価
8/18
- 前日 (8/17)
- 2,019
- 始値
- 1,969
- 高値
- 1,998
- 安値
- 1,969
- 終値 -1.39%
- 1,991
- 出来高 -37.93%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -1.39%
2,019 - 株価（25日）
移動平均値 - +4.19%
1,911 - 出来高（5日）
移動平均値 - -60%
4,500
2026/03/23～2026/08/18
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 | ||||||||||
| 08/18 | 1,969 | 1,998 | 1,969 | 1,991 | -1.39% | 1,800 | 20億4296万 | +4.19% | 680.87 | 3.36 |
| 08/17 | 1,986 | 2,019 | 1,946 | 2,019 | +3.75% | 2,900 | 20億7169万 | +8.2% | 690.45 | 3.4 |
| 08/14 | 2,004 | 2,054 | 1,870 | 1,946 | -2.89% | 8,800 | 19億9679万 | +6.86% | 665.48 | 3.28 |
| 08/13 | 2,113 | 2,182 | 2,001 | 2,004 | -6.05% | 5,200 | 20億5630万 | +12.77% | 685.32 | 3.38 |
| 08/12 | 2,140 | 2,149 | 2,038 | 2,133 | -0.65% | 3,800 | 21億8867万 | +23.15% | 729.43 | 3.6 |
| 08/10 | 2,011 | 2,229 | 1,991 | 2,147 | +5.76% | 8,900 | 22億303万 | +27.72% | 734.22 | 3.62 |
| 08/07 | 2,128 | 2,128 | 1,949 | 2,030 | -6.37% | 12,100 | 20億8298万 | +24.39% | 694.21 | 3.42 |
| 08/06 | 2,080 | 2,184 | 2,064 | 2,168 | +3.24% | 10,800 | 22億2458万 | +36.96% | 741.4 | 3.65 |
| 08/05 | 2,300 | 2,300 | 2,095 | 2,100 | -8.81% | 12,500 | 21億5481万 | +37.34% | 718.15 | 3.54 |
| 08/04 | 2,233 | 2,320 | 2,186 | 2,303 | +0.88% | 11,300 | 23億6310万 | +55.92% | 787.57 | 3.88 |
| 08/03 | 2,282 | 2,357 | 2,222 | 2,283 | -4.16% | 9,000 | 23億4258万 | +61.12% | 780.73 | 3.85 |
| 07/31 | 2,482 | 2,527 | 2,380 | 2,382 | -5.85% | 15,400 | 24億4417万 | +75.41% | 814.59 | 4.02 |
| 07/30 | 2,340 | 2,644 | 2,221 | 2,530 | +1.61% | 33,800 | 25億9603万 | +95.22% | 865.2 | 4.27 |
| 07/29 | 2,023 | 2,490 | 2,014 | 2,490 | +7.19% | 119,400 | 25億5498万 | +102.77% | 851.52 | 4.2 |
| 07/28 | 2,909 | 3,210 | 2,306 | 2,323 | -14.25% | 378,700 | 23億8363万 | +99.91% | 794.41 | 3.92 |
| 07/27 | 2,559 | 2,709 | 2,526 | 2,709 | +22.63% | 98,800 | 27億7970万 | +145.6% | 926.41 | 4.57 |
| 07/24 | 2,380 | 2,390 | 2,123 | 2,209 | +11.01% | 253,600 | 22億6665万 | +114.88% | 755.42 | 3.72 |
| 07/23 | 1,605 | 1,990 | 1,600 | 1,990 | +25.16% | 181,400 | 20億4193万 | +104.73% | 680.53 | 3.35 |
| 07/22 | 1,428 | 1,670 | 1,313 | 1,590 | +11.27% | 47,800 | 16億3149万 | +71.89% | 543.74 | 2.68 |
| 07/21 | 1,232 | 1,447 | 1,160 | 1,429 | +16.18% | 109,000 | 14億6629万 | +59.66% | 488.68 | 2.41 |
| 07/17 | 1,024 | 1,246 | 1,024 | 1,230 | +20.12% | 103,200 | 12億6210万 | +41.06% | 420.63 | 2.07 |
| 07/16 | 940 | 1,024 | 939 | 1,024 | +7.23% | 11,000 | 10億5072万 | +19.49% | 350.18 | 1.73 |
| 07/15 | 900 | 971 | 900 | 955 | +6.35% | 53,800 | 9億7992万 | +12.22% | 326.59 | 1.61 |
| 07/14 | 878 | 898 | 878 | 898 | +1.47% | 4,500 | 9億2143万 | +5.9% | 307.09 | 1.51 |
| 07/13 | 874 | 885 | 860 | 885 | +0.68% | 3,100 | 9億809万 | +4.49% | 302.65 | 1.49 |
| 07/10 | 880 | 880 | 868 | 879 | -0.45% | 900 | 9億194万 | +3.78% | 300.6 | 1.48 |
| 07/09 | 864 | 883 | 864 | 883 | +2.32% | 1,600 | 9億604万 | +4.13% | 301.96 | 1.49 |
| 07/08 | 864 | 868 | 863 | 863 | +0.12% | 2,900 | 8億8552万 | +1.65% | 295.13 | 1.45 |
| 07/07 | 861 | 878 | 861 | 862 | -0.58% | 6,600 | 8億8449万 | +1.17% | 294.78 | 1.45 |
| 07/06 | 862 | 889 | 861 | 867 | -4.41% | 46,500 | 8億8962万 | +1.29% | 296.49 | 1.46 |
| 07/03 | 847 | 967 | 817 | 907 | +11.02% | 525,800 | 9億3067万 | +5.47% | 310.17 | 1.53 |
| 07/02 | 820 | 830 | 810 | 817 | +1.49% | 4,600 | 8億3832万 | -5.33% | 279.39 | 1.38 |
| 07/01 | 806 | 806 | 805 | 805 | -0.49% | 1,500 | 8億2601万 | -7.36% | 275.29 | 1.36 |
| 06/30 | 806 | 830 | 806 | 809 | +0.25% | 5,700 | 8億3011万 | -7.65% | 276.66 | 1.36 |
| 06/29 | 810 | 810 | 804 | 807 | -0.98% | 5,000 | 8億2806万 | -8.61% | 275.97 | 1.36 |
| 06/26 | 827 | 834 | 815 | 815 | -2.4% | 1,500 | 8億3627万 | -8.32% | 278.71 | 1.37 |
| 06/25 | 825 | 835 | 817 | 835 | +2.33% | 1,500 | 8億5679万 | -6.7% | 285.55 | 1.41 |
| 06/24 | 847 | 847 | 811 | 816 | -2.39% | 10,700 | 8億3729万 | -9.43% | 279.05 | 1.38 |
| 06/23 | 846 | 849 | 811 | 836 | -1.53% | 19,300 | 8億5781万 | -7.83% | 285.89 | 1.41 |
| 06/22 | 843 | 978 | 843 | 849 | +2.54% | 158,800 | 8億7115万 | -7.01% | 290.34 | 1.43 |
| 06/19 | 822 | 828 | 815 | 828 | +0.61% | 4,700 | 8億4961万 | -10% | 283.16 | 1.4 |
| 06/18 | 823 | 823 | 823 | 823 | 0% | 500 | 8億4448万 | -11.31% | 281.45 | 1.39 |
| 06/17 | 843 | 843 | 823 | 823 | -1.67% | 1,600 | 8億4448万 | -12.17% | 281.45 | 1.39 |
| 06/16 | 839 | 839 | 825 | 837 | -0.24% | 6,800 | 8億5884万 | -11.43% | 286.23 | 1.41 |
| 06/15 | 868 | 868 | 827 | 839 | -3.34% | 18,700 | 8億6089万 | -11.87% | 286.92 | 1.41 |
| 06/12 | 868 | 869 | 868 | 868 | 0% | 500 | 8億9065万 | -9.49% | 296.83 | 1.46 |
| 06/11 | 880 | 880 | 863 | 868 | -1.36% | 2,900 | 8億9065万 | -10.14% | 296.83 | 1.46 |
| 06/10 | 873 | 889 | 873 | 880 | +0.8% | 2,300 | 9億296万 | -9.47% | 300.94 | 1.48 |
| 06/09 | 880 | 891 | 873 | 873 | -0.46% | 2,800 | 8億9578万 | -10.83% | 298.54 | 1.47 |
| 06/08 | 916 | 916 | 877 | 877 | -4.15% | 4,600 | 8億9988万 | -10.96% | 299.91 | 1.48 |
| 06/05 | 890 | 925 | 864 | 915 | +1.1% | 5,600 | 9億3888万 | -7.67% | 312.91 | 1.54 |
| 06/04 | 941 | 941 | 864 | 905 | -3.83% | 7,300 | 9億2862万 | -9.14% | 309.49 | 1.53 |
| 06/03 | 956 | 964 | 941 | 941 | -1.57% | 3,200 | 9億6556万 | -6.09% | 321.8 | 1.59 |
| 06/02 | 965 | 971 | 956 | 956 | -2.45% | 4,700 | 9億8095万 | -4.88% | 326.93 | 1.61 |
| 06/01 | 1,000 | 1,000 | 980 | 980 | +1.03% | 2,900 | 10億557万 | -2.87% | 335.14 | 1.65 |
| 05/29 | 970 | 970 | 970 | 970 | 0% | 100 | 9億9531万 | -4.06% | 331.72 | 1.64 |
| 05/28 | 975 | 978 | 970 | 970 | -0.51% | 1,600 | 9億9531万 | -4.24% | 331.72 | 1.64 |
| 05/27 | 962 | 975 | 961 | 975 | -0.2% | 1,300 | 10億44万 | -4.04% | 333.43 | 1.64 |
| 05/26 | 967 | 978 | 960 | 977 | +1.03% | 4,500 | 10億249万 | -4.03% | 334.11 | 1.65 |
| 05/25 | 968 | 979 | 967 | 967 | -0.82% | 2,700 | 9億9223万 | -5.29% | 330.69 | 1.63 |
| 05/22 | 975 | 976 | 974 | 975 | 0% | 2,200 | 10億44万 | -4.88% | 333.43 | 1.64 |
| 05/21 | 976 | 997 | 975 | 975 | -0.2% | 900 | 10億44万 | -5.06% | 333.43 | 1.64 |
| 05/20 | 975 | 979 | 975 | 977 | +0.21% | 500 | 10億249万 | -5.05% | 334.11 | 1.65 |
| 05/19 | 995 | 995 | 975 | 975 | -3.94% | 9,700 | 10億44万 | -5.52% | 333.43 | 1.64 |
| 05/18 | 1,042 | 1,042 | 991 | 1,015 | -2.68% | 4,700 | 10億4149万 | -1.93% | 347.11 | 1.71 |
| 05/15 | 1,043 | 1,043 | 1,043 | 1,043 | +0.48% | 1,100 | 10億7022万 | +0.68% | 356.68 | 1.76 |
| 05/14 | 1,018 | 1,038 | 1,018 | 1,038 | +1.96% | 800 | 10億6509万 | +0.19% | 354.97 | 1.75 |
| 05/13 | 1,018 | 1,018 | 999 | 1,018 | -0.1% | 3,300 | 10億4456万 | -1.74% | 348.13 | 1.72 |
| 05/12 | 1,025 | 1,025 | 1,019 | 1,019 | -0.59% | 1,300 | 10億4559万 | -1.74% | 348.47 | 1.72 |
| 05/11 | 1,025 | 1,025 | 1,024 | 1,025 | -0.29% | 1,700 | 10億5175万 | -1.25% | 350.53 | 1.73 |
| 05/08 | 1,028 | 1,030 | 1,028 | 1,028 | -0.19% | 400 | 10億5483万 | -0.96% | 351.55 | 1.73 |
| 05/07 | 1,049 | 1,049 | 1,030 | 1,030 | -1.81% | 1,600 | 10億5688万 | -0.77% | 352.23 | 1.74 |
| 05/01 | 1,028 | 1,049 | 1,028 | 1,049 | +2.04% | 700 | 10億7637万 | +0.96% | 358.73 | 1.77 |
| 04/30 | 1,028 | 1,028 | 1,028 | 1,028 | -0.39% | 200 | 10億5483万 | -1.15% | 351.55 | 1.73 |
| 04/28 | 1,033 | 1,037 | 1,032 | 1,032 | -1.05% | 800 | 10億5893万 | -0.96% | 352.92 | 1.74 |
| 04/27 | 1,050 | 1,053 | 1,034 | 1,043 | +0.97% | 900 | 10億7022万 | -0.19% | 356.68 | 1.76 |
| 04/24 | 1,033 | 1,033 | 1,033 | 1,033 | 0% | 200 | 10億5996万 | -1.05% | 353.26 | 1.74 |
| 04/23 | 1,036 | 1,036 | 1,033 | 1,033 | -0.67% | 400 | 10億5996万 | -1.05% | 353.26 | 1.74 |
| 04/22 | 1,032 | 1,065 | 1,032 | 1,040 | +0.68% | 1,300 | 10億6714万 | -0.38% | 355.65 | 1.75 |
| 04/21 | 1,034 | 1,034 | 1,033 | 1,033 | -0.1% | 1,800 | 10億5996万 | -1.15% | 353.26 | 1.74 |
| 04/20 | 1,034 | 1,038 | 1,034 | 1,034 | -0.39% | 800 | 10億6098万 | -0.96% | 353.6 | 1.74 |
| 04/17 | 1,036 | 1,066 | 1,035 | 1,038 | +0.19% | 1,900 | 10億6509万 | -0.57% | 354.97 | 1.75 |
| 04/16 | 1,049 | 1,083 | 1,036 | 1,036 | -1.24% | 1,600 | 10億6303万 | -0.67% | 354.29 | 1.75 |
| 04/15 | 1,036 | 1,049 | 1,036 | 1,049 | 0% | 200 | 10億7637万 | +0.67% | 358.73 | 1.77 |
| 04/14 | 1,038 | 1,049 | 1,034 | 1,049 | +1.45% | 1,200 | 10億7637万 | +0.77% | 358.73 | 1.77 |
| 04/13 | 1,038 | 1,038 | 1,033 | 1,034 | -0.39% | 500 | 10億6098万 | -0.48% | 353.6 | 1.74 |
| 04/10 | 1,048 | 1,048 | 1,038 | 1,038 | -0.95% | 1,100 | 10億6509万 | -0.1% | 354.97 | 1.75 |
| 04/09 | 1,065 | 1,067 | 1,041 | 1,048 | +0.58% | 3,300 | 10億7535万 | +1.06% | 358.39 | 1.77 |
| 04/08 | 1,035 | 1,042 | 1,035 | 1,042 | +0.1% | 900 | 10億6919万 | +0.58% | 356.34 | 1.76 |
| 04/07 | 1,045 | 1,045 | 1,041 | 1,041 | -0.48% | 200 | 10億6817万 | +0.48% | 356 | 1.75 |
| 04/06 | 1,066 | 1,066 | 1,045 | 1,046 | +0.48% | 700 | 10億7330万 | +0.97% | 357.71 | 1.76 |
| 04/03 | 1,038 | 1,041 | 1,038 | 1,041 | +0.87% | 200 | 10億6817万 | +0.48% | 356 | 1.75 |
| 04/02 | 1,044 | 1,050 | 1,032 | 1,032 | -1.43% | 2,200 | 10億5893万 | -0.39% | 352.92 | 1.74 |
| 04/01 | 1,039 | 1,048 | 1,037 | 1,047 | +1.95% | 1,100 | 10億7432万 | +0.96% | 358.05 | 1.77 |
| 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 |
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 | 1,991 2026/8/18 | 1,800 | 20億4296万 | +4.19% 1,911 | |||
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）
- 2026/08/18 vs 2025/12/30
- 92%（1.92倍）
- 過去安値
960円（2026/05/26） - 107%（2.07倍）
1,991円（8/18）
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。
