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
10/01	1,496	1,496	1,477	1,487	-0.6%	9,700	-	-1%	-	-
09/30	1,487	1,506	1,487	1,496	+0.54%	2,900	-	-0.47%	-	-
09/29	1,495	1,509	1,486	1,488	-3%	4,700	-	-1%	-	-
09/28	1,526	1,553	1,526	1,534	+0.59%	8,400	-	+1.99%	-	-
09/25	1,536	1,545	1,524	1,525	+0.2%	9,100	-	+1.53%	-	-
09/24	1,510	1,528	1,506	1,522	+1.13%	9,600	-	+1.33%	-	-
09/18	1,500	1,505	1,496	1,505	+0.6%	3,000	-	+0.13%	-	-
09/17	1,500	1,504	1,496	1,496	+0.07%	1,300	-	-0.4%	-	-
09/16	1,498	1,502	1,495	1,495	-0.99%	4,700	-	-0.47%	-	-
09/15	1,493	1,512	1,488	1,510	+1.14%	6,000	-	+0.53%	-	-
09/14	1,475	1,493	1,475	1,493	+0.74%	5,500	-	-0.53%	-	-
09/11	1,483	1,485	1,470	1,482	-0.13%	13,200	-	-1.2%	-	-
09/10	1,483	1,490	1,483	1,484	0%	3,900	-	-0.93%	-	-
09/09	1,487	1,498	1,483	1,484	-0.13%	7,500	-	-1.07%	-	-
09/08	1,495	1,509	1,486	1,486	-0.6%	9,500	-	-1%	-	-
09/07	1,515	1,515	1,495	1,495	-0.47%	5,100	-	-0.47%	-	-
09/04	1,500	1,510	1,500	1,502	+0.13%	5,400	-	-0.07%	-	-
09/03	1,497	1,513	1,497	1,500	+0.2%	3,400	-	-0.27%	-	-
09/02	1,502	1,508	1,489	1,497	-0.33%	15,600	-	-0.53%	-	-
09/01	1,518	1,520	1,502	1,502	-0.53%	14,300	-	-0.27%	-	-
08/31	1,520	1,520	1,509	1,510	0%	8,900	-	+0.13%	-	-
08/28	1,518	1,520	1,510	1,510	-0.53%	4,300	-	+0.13%	-	-
08/27	1,510	1,520	1,508	1,518	-0.13%	10,400	-	+0.53%	-	-
08/26	1,498	1,520	1,485	1,520	+1.47%	13,800	-	+0.66%	-	-
08/25	1,524	1,524	1,496	1,498	-0.86%	13,200	-	-0.79%	-	-
08/24	1,514	1,516	1,502	1,511	+0.13%	10,800	-	+0.13%	-	-
08/21	1,515	1,528	1,500	1,509	-0.4%	19,200	-	-0.07%	-	-
08/20	1,489	1,515	1,488	1,515	+1.81%	5,000	-	+0.33%	-	-
08/19	1,523	1,523	1,485	1,488	-2.55%	6,300	-	-1.39%	-	-
08/18	1,528	1,528	1,501	1,527	+0.07%	12,600	-	+1.19%	-	-
08/17	1,500	1,538	1,489	1,526	+2.01%	28,400	-	+1.13%	-	-
08/14	1,499	1,499	1,466	1,496	-0.27%	8,800	-	-0.8%	-	-
08/13	1,480	1,500	1,477	1,500	+1.21%	2,800	-	-0.46%	-	-
08/12	1,495	1,498	1,482	1,482	-0.87%	6,200	-	-1.66%	-	-
08/10	1,447	1,497	1,447	1,495	+1.84%	16,000	-	-0.8%	-	-
08/07	1,421	1,468	1,421	1,468	+2.37%	47,400	-	-2.59%	-	-
08/06	1,550	1,575	1,421	1,434	-5.66%	61,100	-	-4.84%	-	-
08/05	1,514	1,550	1,514	1,520	+0.4%	6,800	-	+0.8%	-	-
08/04	1,520	1,533	1,501	1,514	-0.2%	4,300	-	+0.6%	-	-
08/03	1,535	1,535	1,494	1,517	0%	8,100	-	+1%	-	-
07/31	1,544	1,544	1,509	1,517	-0.85%	4,000	-	+1.27%	-	-
07/30	1,505	1,539	1,490	1,530	+1.32%	8,300	-	+2.34%	-	-
07/29	1,520	1,525	1,510	1,510	-0.92%	4,700	-	+1.27%	-	-
07/28	1,547	1,547	1,524	1,524	-1.61%	8,500	-	+2.42%	-	-
07/27	1,520	1,600	1,520	1,549	+2.04%	11,800	-	+4.31%	-	-
07/24	1,565	1,565	1,518	1,518	-2.88%	12,400	-	+2.57%	-	-
07/23	1,516	1,568	1,516	1,563	+3.37%	22,600	-	+5.82%	-	-
07/22	1,505	1,543	1,505	1,512	-1.05%	6,500	-	+2.72%	-	-
07/21	1,483	1,528	1,483	1,528	+3.03%	8,700	-	+4.16%	-	-
07/17	1,518	1,520	1,476	1,483	-2.31%	10,400	-	+1.44%	-	-
07/16	1,502	1,522	1,502	1,518	+0.4%	8,400	-	+4.04%	-	-
07/15	1,496	1,520	1,495	1,512	+1.14%	10,900	-	+3.92%	-	-
07/14	1,488	1,507	1,488	1,495	+0.13%	6,300	-	+3.03%	-	-
07/13	1,509	1,522	1,480	1,493	-1.06%	7,200	-	+3.18%	-	-
07/10	1,509	1,515	1,495	1,509	+0.53%	11,400	-	+4.57%	-	-
07/09	1,480	1,501	1,480	1,501	+1.08%	4,100	-	+4.24%	-	-
07/08	1,482	1,503	1,482	1,485	-0.4%	5,500	-	+3.34%	-	-
07/07	1,499	1,517	1,490	1,491	-0.4%	14,100	-	+4.05%	-	-
07/06	1,490	1,499	1,485	1,497	+0.54%	13,100	-	+4.76%	-	-
07/03	1,475	1,489	1,475	1,489	+1.09%	8,500	-	+4.49%	-	-
07/02	1,464	1,480	1,464	1,473	+0.89%	10,200	-	+3.44%	-	-
07/01	1,448	1,463	1,440	1,460	+1.6%	20,900	-	+2.6%	-	-
06/30	1,454	1,454	1,433	1,437	-0.28%	4,200	-	+0.98%	-	-
06/29	1,430	1,450	1,425	1,441	+1.41%	11,900	-	+1.34%	-	-
06/26	1,434	1,440	1,418	1,421	-0.98%	7,800	-	+0.07%	-	-
06/25	1,450	1,450	1,424	1,435	+0.14%	12,000	-	+1.2%	-	-
06/24	1,434	1,447	1,428	1,433	-0.07%	8,200	-	+1.34%	-	-
06/23	1,439	1,445	1,419	1,434	-0.35%	15,200	-	+1.63%	-	-
06/22	1,439	1,455	1,435	1,439	0%	6,000	-	+2.2%	-	-
06/19	1,451	1,457	1,432	1,439	-0.62%	8,800	-	+2.35%	-	-
06/18	1,438	1,450	1,433	1,448	+1.97%	9,800	-	+3.13%	-	-
06/17	1,405	1,434	1,405	1,420	+1.57%	11,400	-	+1.36%	-	-
06/16	1,416	1,416	1,386	1,398	-0.85%	13,000	-	-0.14%	-	-
06/15	1,420	1,425	1,400	1,410	+0.28%	8,000	-	+0.71%	-	-
06/12	1,418	1,418	1,399	1,406	+0.29%	12,000	-	+0.5%	-	-
06/11	1,407	1,420	1,393	1,402	-0.43%	18,700	-	+0.21%	-	-
06/10	1,408	1,423	1,408	1,408	0%	10,200	-	+0.79%	-	-
06/09	1,421	1,429	1,403	1,408	+0.93%	10,700	-	+1%	-	-
06/08	1,409	1,419	1,391	1,395	-3.06%	22,800	-	+0.22%	-	-
06/05	1,408	1,458	1,408	1,439	+1.84%	25,100	-	+3.38%	-	-
06/04	1,400	1,420	1,393	1,413	+1.22%	9,100	-	+1.8%	-	-
06/03	1,395	1,413	1,383	1,396	+0.43%	15,900	-	+0.65%	-	-
06/02	1,404	1,404	1,378	1,390	-0.79%	20,200	-	+0.22%	-	-
06/01	1,459	1,459	1,401	1,401	-3.98%	18,000	-	+0.94%	-	-
05/29	1,455	1,460	1,440	1,459	+0.27%	13,100	-	+5.04%	-	-
05/28	1,449	1,467	1,430	1,455	+0.76%	24,400	-	+4.9%	-	-
05/27	1,418	1,445	1,418	1,444	+1.98%	34,900	-	+4.18%	-	-
05/26	1,385	1,416	1,381	1,416	+2.53%	26,800	-	+2.31%	-	-
05/25	1,380	1,407	1,375	1,381	+0.66%	48,200	-	-0.22%	-	-
05/22	1,357	1,372	1,353	1,372	+1.48%	6,100	-	-0.87%	-	-
05/21	1,355	1,358	1,349	1,352	+0.07%	7,900	-	-2.38%	-	-
05/20	1,376	1,376	1,337	1,351	-1.31%	21,200	-	-2.67%	-	-
05/19	1,374	1,378	1,365	1,369	-0.36%	18,300	-	-1.51%	-	-
05/18	1,390	1,390	1,367	1,374	-1.08%	12,300	-	-1.36%	-	-
05/15	1,387	1,390	1,372	1,389	+1.09%	11,200	-	-0.36%	-	-
05/14	1,390	1,394	1,368	1,374	-1.15%	20,700	-	-1.51%	-	-
05/13	1,402	1,402	1,386	1,390	-1%	13,100	-	-0.43%	-	-
05/12	1,394	1,414	1,391	1,404	+0.72%	18,700	-	+0.57%	-	-
05/11	1,419	1,429	1,386	1,394	+0.29%	54,900	-	-0.21%	-	-
05/08	1,355	1,415	1,326	1,390	+2.73%	91,600	-	-0.5%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,190 119 6/10	530 53 11/27 53 11/20 他2件	2,804,800 28,048,000 6/10	-	-	58億3350万 3/31
2011年 3月期	1,220 122 3/28	310 31 3/15	3,845,000 38,450,000 3/7	94億8916万	24億1118万	77億22万 3/31
2012年 3月期	1,170 117 6/16	620 62 9/26	2,542,100 25,421,000 6/16	91億26万	48億2236万	69億2242万 3/30
2013年 3月期	1,260 126 3/21	620 62 10/11 62 10/10 他3件	5,687,800 56,878,000 3/19	98億28万	48億2236万	74億6688万 3/29
2014年 3月期	1,910 191 9/25	780 78 6/7	13,712,500 137,125,000 9/24	148億5598万	60億6684万	92億3765万 3/31
2015年 3月期	1,370 137 7/9	960 96 5/20	1,188,800 11,888,000 7/9	106億5586万	74億6688万	91億5935万 3/31
2016年 3月期	1,280 128 4/8	620 62 2/12	217,400 2,174,000 4/8	99億5584万	48億2236万	58億9885万 3/31
2017年 3月期	1,480 148 11/25	660 66 4/8	2,857,500 28,575,000 11/14	115億1144万	51億3348万	99億3388万 3/31
2018年 3月期	1,434 1/9	1,130 113 4/17 113 4/13	92,400 924,000 4/4	111億5365万	87億8914万	94億5381万 3/30
2019年 3月期	1,360 5/21	787 12/26	50,700 5/15	105億7808万	61億2128万	78億6761万 3/29
2020年 3月期	1,700 1/21	918 3/17	150,600 1/21	132億2260万	71億4020万	88億5591万 3/31
2021年 3月期	1,242 5/28	995 7/31	55,300 2/12	96億6027万	77億3911万	84億7143万 3/31
2022年 3月期	1,110 4/1	829 3/14	41,200 10/28	86億3358万	64億4796万	67億7140万 3/31
2023年 3月期	958 3/9	838 10/13	42,400 8/5	74億5132万	65億1796万	69億132万 3/31
2024年 3月期	1,411 3/22	891 4/7	192,700 11/9	109億7475万	69億3019万	107億4060万 3/29
2025年 3月期	1,460 5/17	995 8/5	191,500 5/9	113億5588万	77億3911万	88億7274万 3/31
2026年 3月期	1,665 2/5	1,000 4/7	260,600 2/5	129億5037万	77億7800万	76億9181万 3/31
最新	1,487 2026/10/1		9,700	103億193万

エーアンドエーマテリアル（5391）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート