アイズ（5242）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,050
- 始値
- 1,048
- 高値
- 1,048
- 安値
- 1,035
- 終値 -1.33%
- 1,036
- 出来高 -66.67%
- 300
乖離率
- 株価（5日）
移動平均値 - -2.91%
1,067 - 株価（25日）
移動平均値 - -0.58%
1,042 - 出来高（5日）
移動平均値 - -67.39%
920
2025/10/28～2026/03/27
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 | ||||||||||
| 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 | 1.82 |
| 03/24 | 1,092 | 1,092 | 1,088 | 1,088 | -0.91% | 600 | 11億1639万 | +3.72% | 372.07 | 1.86 |
| 03/23 | 1,025 | 1,098 | 1,025 | 1,098 | +6.19% | 2,300 | 11億2665万 | +4.67% | 375.49 | 1.88 |
| 03/19 | 1,033 | 1,034 | 1,033 | 1,034 | +0.19% | 900 | 10億6098万 | -1.43% | 353.6 | 1.77 |
| 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 | 1.79 |
| 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 | 1.76 |
| 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 | 1.72 |
| 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 | 1.71 |
| 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 | 1.78 |
| 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 | 1.78 |
| 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 | 1.82 |
| 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 | 1.89 |
| 02/18 | 1,118 | 1,118 | 1,089 | 1,100 | -1.96% | 5,200 | 11億2871万 | +1.2% | 376.17 | 1.88 |
| 02/17 | 1,090 | 1,122 | 1,081 | 1,122 | +1.81% | 4,300 | 11億5128万 | +3.31% | 383.7 | 1.92 |
| 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 | 1.93 |
| 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 | 1.76 |
| 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 | 1.79 |
| 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 | 1.82 |
| 01/27 | 1,070 | 1,071 | 1,053 | 1,053 | -1.68% | 2,100 | 10億8048万 | -1.03% | 360.1 | 1.8 |
| 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 | 1.87 |
| 01/21 | 1,090 | 1,137 | 1,084 | 1,115 | +2.29% | 5,100 | 11億4410万 | +4.5% | 381.3 | 1.91 |
| 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 | 1.86 |
| 01/16 | 1,071 | 1,074 | 1,060 | 1,074 | +0.28% | 3,800 | 11億203万 | +0.66% | 367.28 | 1.84 |
| 01/15 | 1,061 | 1,075 | 1,061 | 1,071 | +0.37% | 2,400 | 10億9895万 | +0.19% | 366.26 | 1.83 |
| 01/14 | 1,071 | 1,075 | 1,065 | 1,067 | -0.37% | 2,800 | 10億9484万 | -0.37% | 364.89 | 1.82 |
| 01/13 | 1,061 | 1,072 | 1,050 | 1,071 | +0.94% | 6,500 | 10億9895万 | -0.28% | 366.26 | 1.83 |
| 01/09 | 1,055 | 1,061 | 1,055 | 1,061 | -0.75% | 2,300 | 10億8869万 | -1.49% | 362.84 | 1.81 |
| 01/08 | 1,083 | 1,086 | 1,060 | 1,069 | -1.29% | 4,300 | 10億9690万 | -1.02% | 365.57 | 1.83 |
| 01/07 | 1,037 | 1,084 | 1,036 | 1,083 | +3.34% | 4,000 | 11億1126万 | -0.18% | 370.36 | 1.85 |
| 01/06 | 1,041 | 1,050 | 1,031 | 1,048 | +0.1% | 3,000 | 10億7535万 | -3.85% | 358.39 | 1.79 |
| 01/05 | 1,033 | 1,047 | 1,032 | 1,047 | +0.77% | 2,600 | 10億7432万 | -4.3% | 358.05 | 1.79 |
| 2025 | ||||||||||
| 12/30 | 1,034 | 1,039 | 1,026 | 1,039 | +0.48% | 2,700 | 10億6611万 | -5.46% | - | 1.78 |
| 12/29 | 1,021 | 1,034 | 1,021 | 1,034 | +1.27% | 3,100 | 10億6098万 | -6.43% | - | 1.77 |
| 12/26 | 1,023 | 1,037 | 1,020 | 1,021 | -0.58% | 6,800 | 10億4764万 | -8.18% | - | 1.74 |
| 12/25 | 1,031 | 1,032 | 1,021 | 1,027 | -0.48% | 4,000 | 10億5380万 | -8.22% | - | 1.76 |
| 12/24 | 1,040 | 1,040 | 1,018 | 1,032 | -1.34% | 14,100 | 10億5893万 | -8.51% | - | 1.76 |
| 12/23 | 1,054 | 1,054 | 1,043 | 1,046 | -0.85% | 3,800 | 10億7330万 | -7.92% | - | 1.79 |
| 12/22 | 1,060 | 1,060 | 1,043 | 1,055 | -1.4% | 5,200 | 10億8253万 | -7.78% | - | 1.8 |
| 12/19 | 1,079 | 1,079 | 1,053 | 1,070 | -0.93% | 9,300 | 10億9792万 | -7.2% | - | 1.83 |
| 12/18 | 1,086 | 1,086 | 1,078 | 1,080 | -1.28% | 2,800 | 11億818万 | -6.98% | - | 1.85 |
| 12/17 | 1,090 | 1,094 | 1,085 | 1,094 | +0.37% | 2,400 | 11億2255万 | -6.34% | - | 1.87 |
| 12/16 | 1,091 | 1,096 | 1,086 | 1,090 | -0.46% | 1,200 | 11億1844万 | -7.23% | - | 1.86 |
| 12/15 | 1,092 | 1,098 | 1,087 | 1,095 | -0.18% | 2,300 | 11億2357万 | -7.44% | - | 1.87 |
| 12/12 | 1,087 | 1,099 | 1,085 | 1,097 | +0.09% | 1,900 | 11億2563万 | -7.82% | - | 1.87 |
| 12/11 | 1,091 | 1,096 | 1,084 | 1,096 | -0.18% | 3,700 | 11億2460万 | -8.44% | - | 1.87 |
| 12/10 | 1,114 | 1,114 | 1,096 | 1,098 | -1.44% | 2,700 | 11億2665万 | -8.8% | - | 1.88 |
| 12/09 | 1,109 | 1,114 | 1,088 | 1,114 | -0.09% | 5,900 | 11億4307万 | -7.93% | - | 1.9 |
| 12/08 | 1,120 | 1,150 | 1,115 | 1,115 | -0.27% | 3,300 | 11億4410万 | -8.38% | - | 1.91 |
| 12/05 | 1,127 | 1,135 | 1,116 | 1,118 | -2.02% | 3,600 | 11億4717万 | -8.66% | - | 1.91 |
| 12/04 | 1,131 | 1,141 | 1,126 | 1,141 | -1.21% | 6,600 | 11億7078万 | -7.46% | - | 1.95 |
| 12/03 | 1,145 | 1,157 | 1,142 | 1,155 | +0.61% | 2,700 | 11億8514万 | -7% | - | 1.97 |
| 12/02 | 1,184 | 1,192 | 1,148 | 1,148 | -3.37% | 2,100 | 11億7796万 | -8.16% | - | 1.96 |
| 12/01 | 1,191 | 1,193 | 1,145 | 1,188 | -0.34% | 7,000 | 12億1900万 | -5.64% | - | 2.03 |
| 11/28 | 1,180 | 1,194 | 1,170 | 1,192 | +1.88% | 5,700 | 12億2311万 | -5.85% | - | 2.04 |
| 11/27 | 1,148 | 1,184 | 1,148 | 1,170 | +1.92% | 6,000 | 12億53万 | -8.09% | - | 2 |
| 11/26 | 1,218 | 1,218 | 1,148 | 1,148 | -4.17% | 5,100 | 11億7796万 | -10.38% | - | 1.96 |
| 11/25 | 1,200 | 1,200 | 1,188 | 1,198 | -0.25% | 1,700 | 12億2926万 | -7.13% | - | 2.05 |
| 11/21 | 1,206 | 1,255 | 1,175 | 1,201 | -0.74% | 7,200 | 12億3234万 | -7.33% | - | 2.05 |
| 11/20 | 1,245 | 1,245 | 1,200 | 1,210 | -2.81% | 3,600 | 12億4158万 | -6.99% | - | 2.07 |
| 11/19 | 1,226 | 1,245 | 1,201 | 1,245 | +1.14% | 3,600 | 12億7749万 | -4.6% | - | 2.13 |
| 11/18 | 1,250 | 1,250 | 1,229 | 1,231 | -1.83% | 3,900 | 12億6312万 | -5.89% | - | 2.1 |
| 11/17 | 1,253 | 1,283 | 1,253 | 1,254 | -0.87% | 1,500 | 12億8672万 | -4.49% | - | 2.14 |
| 11/14 | 1,285 | 1,297 | 1,265 | 1,265 | -1.56% | 1,500 | 12億9801万 | -3.95% | - | 2.16 |
| 11/13 | 1,263 | 1,285 | 1,258 | 1,285 | +1.74% | 1,600 | 13億1853万 | -2.73% | - | 2.2 |
| 11/12 | 1,264 | 1,265 | 1,263 | 1,263 | +0.08% | 600 | 12億9596万 | -4.68% | - | 2.16 |
| 11/11 | 1,270 | 1,285 | 1,260 | 1,262 | -1.41% | 4,800 | 12億9493万 | -5.11% | - | 2.16 |
| 11/10 | 1,280 | 1,280 | 1,261 | 1,280 | +1.03% | 2,100 | 13億1340万 | -4.12% | - | 2.19 |
| 11/07 | 1,270 | 1,277 | 1,267 | 1,267 | -0.39% | 900 | 13億6万 | -5.45% | - | 2.17 |
| 11/06 | 1,268 | 1,272 | 1,268 | 1,272 | +0.24% | 2,900 | 13億519万 | -5.5% | - | 2.17 |
| 11/05 | 1,270 | 1,300 | 1,267 | 1,269 | 0% | 4,000 | 13億212万 | -6.35% | - | 2.17 |
| 11/04 | 1,271 | 1,275 | 1,269 | 1,269 | -0.47% | 1,600 | 13億212万 | -7.1% | - | 2.17 |
| 10/31 | 1,310 | 1,350 | 1,270 | 1,275 | -2.22% | 10,400 | 13億827万 | -7.41% | - | 2.18 |
| 10/30 | 1,308 | 1,328 | 1,303 | 1,304 | -2.54% | 3,200 | 13億3803万 | -5.98% | - | 2.23 |
| 10/29 | 1,344 | 1,345 | 1,288 | 1,338 | -1.62% | 4,500 | 13億7292万 | -4.15% | - | 2.29 |
| 10/28 | 1,351 | 1,362 | 1,351 | 1,360 | -0.29% | 1,300 | 13億9549万 | -3.06% | - | 2.32 |
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 | 1,036 2026/3/27 | 300 | 10億6303万 | -0.58% 1,042 | |||
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）
- 2026/03/27 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,018円（2025/12/24） - 2%（1.02倍）
1,036円（3/27）
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。
