AVILEN（5591）の株価チャート
株価
5/29
- 前日 (5/28)
- 810
- 始値
- 820
- 高値
- 842
- 安値
- 813
- 終値 +0.37%
- 813
- 出来高 +76.77%
- 54,800
乖離率
- 株価（5日）
移動平均値 - +0.74%
807 - 株価（25日）
移動平均値 - -13.33%
938 - 出来高（5日）
移動平均値 - +10.22%
49,720
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 820 | 842 | 813 | 813 | +0.37% | 54,800 | 49億6552万 | -13.33% | 22.47 | 6.47 |
| 05/28 | 805 | 811 | 785 | 810 | 0% | 31,000 | 49億4719万 | -14.38% | 22.39 | 6.45 |
| 05/27 | 815 | 819 | 790 | 810 | +0.37% | 32,400 | 49億4719万 | -15.01% | 22.39 | 6.45 |
| 05/26 | 782 | 818 | 774 | 807 | +1.77% | 37,600 | 49億2887万 | -15.94% | 22.3 | 6.42 |
| 05/25 | 815 | 815 | 775 | 793 | -2.7% | 92,800 | 48億4336万 | -17.99% | 21.92 | 6.31 |
| 05/22 | 792 | 829 | 792 | 815 | +2.9% | 61,400 | 49億7773万 | -16.32% | 22.52 | 6.49 |
| 05/21 | 791 | 820 | 783 | 792 | +0.64% | 50,800 | 48億3726万 | -19.1% | 21.89 | 6.3 |
| 05/20 | 862 | 862 | 770 | 787 | -8.49% | 150,500 | 48億672万 | -20.1% | 21.75 | 6.26 |
| 05/19 | 828 | 863 | 820 | 860 | +5.13% | 86,400 | 52億5258万 | -13.22% | 23.77 | 6.84 |
| 05/18 | 865 | 888 | 816 | 818 | -18.2% | 153,800 | 49億9606万 | -17.87% | 22.61 | 6.51 |
| 05/15 | 1,022 | 1,042 | 981 | 1,000 | -2.15% | 58,600 | 61億765万 | -0.2% | 27.64 | 7.96 |
| 05/14 | 1,080 | 1,080 | 1,021 | 1,022 | -5.55% | 48,300 | 62億4202万 | +2.1% | 28.24 | 8.13 |
| 05/13 | 1,085 | 1,097 | 1,067 | 1,082 | -0.37% | 25,900 | 66億848万 | +8.31% | 29.9 | 8.61 |
| 05/12 | 1,143 | 1,144 | 1,086 | 1,086 | -5.15% | 52,900 | 66億3291万 | +9.26% | 30.01 | 8.64 |
| 05/11 | 1,127 | 1,166 | 1,110 | 1,145 | +3.34% | 72,400 | 69億9326万 | +15.66% | 31.64 | 9.11 |
| 05/08 | 1,047 | 1,130 | 1,032 | 1,108 | +5.83% | 87,200 | 67億6728万 | +12.72% | 30.62 | 8.82 |
| 05/07 | 995 | 1,054 | 995 | 1,047 | +5.44% | 79,000 | 63億9471万 | +7.06% | 28.94 | 8.33 |
| 05/01 | 1,010 | 1,016 | 992 | 993 | -1.78% | 27,300 | 60億6490万 | +1.85% | 27.44 | 7.9 |
| 04/30 | 1,004 | 1,015 | 988 | 1,011 | -1.65% | 47,900 | 61億7483万 | +3.8% | 27.94 | 8.05 |
| 04/28 | 943 | 1,030 | 937 | 1,028 | +9.13% | 84,100 | 62億7866万 | +5.65% | 28.41 | 8.18 |
| 04/27 | 950 | 952 | 937 | 942 | -0.11% | 24,300 | 57億5341万 | -2.99% | 26.03 | 7.5 |
| 04/24 | 952 | 962 | 942 | 943 | -1.26% | 49,800 | 57億5951万 | -2.78% | 26.06 | 7.5 |
| 04/23 | 1,003 | 1,006 | 948 | 955 | -3.34% | 62,800 | 58億3280万 | -1.65% | 26.39 | 7.6 |
| 04/22 | 989 | 991 | 982 | 988 | -0.1% | 17,400 | 60億3436万 | +1.44% | 27.3 | 7.86 |
| 04/21 | 1,012 | 1,012 | 984 | 989 | -2.08% | 21,700 | 60億4046万 | +1.44% | 27.33 | 7.87 |
| 04/20 | 999 | 1,010 | 980 | 1,010 | +2.02% | 35,400 | 61億6873万 | +3.48% | 27.91 | 8.04 |
| 04/17 | 987 | 1,001 | 980 | 990 | +0.41% | 22,600 | 60億4657万 | +1.43% | 27.36 | 7.88 |
| 04/16 | 987 | 1,000 | 982 | 986 | +0.72% | 27,700 | 60億2214万 | +0.92% | 27.25 | 7.85 |
| 04/15 | 958 | 990 | 958 | 979 | +1.66% | 45,500 | 59億7939万 | 0% | 27.06 | 7.79 |
| 04/14 | 955 | 968 | 946 | 963 | +2.01% | 34,300 | 58億8167万 | -1.83% | 26.61 | 7.66 |
| 04/13 | 933 | 950 | 927 | 944 | +0.53% | 16,700 | 57億6562万 | -3.77% | 26.09 | 7.51 |
| 04/10 | 948 | 958 | 935 | 939 | -1.05% | 16,000 | 57億3508万 | -4.48% | 25.95 | 7.47 |
| 04/09 | 993 | 993 | 946 | 949 | -4.43% | 49,700 | 57億9616万 | -3.46% | 26.23 | 7.55 |
| 04/08 | 978 | 994 | 973 | 993 | +3.12% | 26,900 | 60億6490万 | +1.22% | 27.44 | 7.9 |
| 04/07 | 964 | 984 | 954 | 963 | 0% | 21,100 | 58億8167万 | -1.73% | 26.61 | 7.66 |
| 04/06 | 980 | 981 | 950 | 963 | -0.93% | 19,000 | 58億8167万 | -1.83% | 26.61 | 7.66 |
| 04/03 | 976 | 987 | 967 | 972 | +0.62% | 8,300 | 59億3663万 | -1.22% | 26.86 | 7.74 |
| 04/02 | 988 | 1,003 | 954 | 966 | -2.72% | 22,500 | 58億9999万 | -1.93% | 26.7 | 7.69 |
| 04/01 | 980 | 997 | 966 | 993 | +2.69% | 15,100 | 60億6490万 | +0.91% | 27.44 | 7.9 |
| 03/31 | 954 | 981 | 951 | 967 | -0.21% | 22,400 | 59億610万 | -1.53% | 26.72 | 7.7 |
| 03/30 | 985 | 985 | 947 | 969 | -1.92% | 32,000 | 59億1831万 | -1.72% | 26.78 | 7.71 |
| 03/27 | 976 | 992 | 958 | 988 | +2.81% | 17,000 | 60億3436万 | -0.2% | 27.3 | 7.86 |
| 03/26 | 998 | 998 | 952 | 961 | -2.24% | 20,200 | 58億6945万 | -3.13% | 26.56 | 7.65 |
| 03/25 | 977 | 1,000 | 977 | 983 | +1.34% | 27,300 | 60億382万 | -1.31% | 27.17 | 7.82 |
| 03/24 | 936 | 970 | 936 | 970 | +4.53% | 29,000 | 59億2442万 | -2.9% | 26.81 | 7.72 |
| 03/23 | 935 | 941 | 910 | 928 | -3.83% | 47,000 | 56億6790万 | -7.66% | 25.65 | 7.38 |
| 03/19 | 1,001 | 1,009 | 965 | 965 | -6.13% | 85,300 | 58億9388万 | -5.21% | 26.67 | 7.68 |
| 03/18 | 1,019 | 1,045 | 1,019 | 1,028 | +0.88% | 25,600 | 62億7866万 | -0.1% | 28.41 | 8.18 |
| 03/17 | 1,017 | 1,027 | 1,011 | 1,019 | +0.89% | 19,500 | 62億2369万 | -1.64% | 28.16 | 8.11 |
| 03/16 | 1,003 | 1,023 | 1,003 | 1,010 | -0.79% | 11,100 | 61億6873万 | -3.07% | 27.91 | 8.04 |
| 03/13 | 996 | 1,018 | 996 | 1,018 | +0.99% | 10,500 | 62億1759万 | -3.05% | 28.13 | 8.1 |
| 03/12 | 1,030 | 1,030 | 997 | 1,008 | -2.23% | 27,400 | 61億5651万 | -4.73% | 27.86 | 8.02 |
| 03/11 | 1,037 | 1,039 | 1,023 | 1,031 | +0.68% | 28,200 | 62億9699万 | -3.46% | 28.49 | 8.2 |
| 03/10 | 1,005 | 1,031 | 992 | 1,024 | +4.7% | 38,200 | 62億5423万 | -4.92% | 28.3 | 8.15 |
| 03/09 | 981 | 981 | 940 | 978 | -1.81% | 52,600 | 59億7328万 | -10.03% | 27.03 | 7.78 |
| 03/06 | 929 | 1,021 | 928 | 996 | +5.96% | 79,900 | 60億8322万 | -9.54% | 27.53 | 7.93 |
| 03/05 | 940 | 966 | 935 | 940 | +3.98% | 50,100 | 57億4119万 | -15.62% | 25.98 | 7.48 |
| 03/04 | 921 | 930 | 878 | 904 | -4.94% | 112,400 | 55億2131万 | -20% | 24.98 | 7.19 |
| 03/03 | 993 | 996 | 951 | 951 | -4.23% | 75,500 | 58億837万 | -17.02% | 26.28 | 7.57 |
| 03/02 | 1,019 | 1,020 | 983 | 993 | -5.34% | 78,000 | 60億6490万 | -14.47% | 27.44 | 7.9 |
| 02/27 | 1,014 | 1,049 | 992 | 1,049 | +7.26% | 117,100 | 64億692万 | -10.65% | 28.99 | 8.35 |
| 02/26 | 956 | 1,010 | 954 | 978 | +2.19% | 65,700 | 59億7328万 | -17.47% | 27.03 | 7.78 |
| 02/25 | 951 | 989 | 951 | 957 | +2.24% | 69,800 | 58億4502万 | -20.18% | 26.45 | 7.62 |
| 02/24 | 1,070 | 1,070 | 935 | 936 | -12.52% | 169,400 | 57億1676万 | -22.96% | 25.87 | 7.45 |
| 02/20 | 1,057 | 1,081 | 1,041 | 1,070 | +0.66% | 36,000 | 65億3518万 | -13.15% | 29.57 | 8.52 |
| 02/19 | 1,055 | 1,070 | 1,038 | 1,063 | +1.24% | 27,400 | 64億9243万 | -14.62% | 29.38 | 8.46 |
| 02/18 | 1,051 | 1,074 | 1,050 | 1,050 | -0.94% | 26,500 | 64億1303万 | -16.27% | 29.02 | 8.36 |
| 02/17 | 1,050 | 1,087 | 1,026 | 1,060 | +0.19% | 37,600 | 64億7411万 | -16.21% | 29.29 | 8.44 |
| 02/16 | 1,121 | 1,142 | 1,045 | 1,058 | -5.62% | 171,200 | 64億6189万 | -17.15% | 29.24 | 8.42 |
| 02/13 | 1,215 | 1,221 | 1,121 | 1,121 | -9.96% | 106,000 | 68億4668万 | -13.03% | 30.98 | 8.92 |
| 02/12 | 1,260 | 1,260 | 1,225 | 1,245 | -0.16% | 30,000 | 76億402万 | -4.08% | 34.41 | 9.91 |
| 02/10 | 1,201 | 1,250 | 1,201 | 1,247 | +5.05% | 35,100 | 76億1624万 | -4.15% | 34.46 | 9.92 |
| 02/09 | 1,197 | 1,197 | 1,161 | 1,187 | +1.71% | 37,300 | 72億4978万 | -8.83% | 32.8 | 9.45 |
| 02/06 | 1,215 | 1,215 | 1,166 | 1,167 | -3.95% | 43,900 | 71億2763万 | -10.78% | 32.25 | 9.29 |
| 02/05 | 1,218 | 1,241 | 1,205 | 1,215 | -0.41% | 28,300 | 74億2079万 | -7.6% | 33.58 | 9.67 |
| 02/04 | 1,253 | 1,263 | 1,220 | 1,220 | -3.71% | 40,200 | 74億5133万 | -7.37% | 33.72 | 9.71 |
| 02/03 | 1,265 | 1,270 | 1,250 | 1,267 | +1.36% | 13,200 | 77億3839万 | -4.16% | 35.02 | 10.08 |
| 02/02 | 1,262 | 1,302 | 1,250 | 1,250 | -2.11% | 35,600 | 76億3456万 | -5.59% | 34.55 | 9.95 |
| 01/30 | 1,308 | 1,312 | 1,273 | 1,277 | -3.18% | 23,700 | 77億9947万 | -3.77% | 35.29 | 10.16 |
| 01/29 | 1,332 | 1,332 | 1,275 | 1,319 | -0.9% | 28,200 | 80億5599万 | -0.6% | 36.45 | 10.5 |
| 01/28 | 1,329 | 1,337 | 1,305 | 1,331 | +0.15% | 19,500 | 81億2928万 | +0.6% | 36.78 | 10.59 |
| 01/27 | 1,315 | 1,329 | 1,311 | 1,329 | +1.06% | 9,700 | 81億1707万 | +0.83% | 36.73 | 10.58 |
| 01/26 | 1,308 | 1,347 | 1,308 | 1,315 | -0.75% | 16,900 | 80億3156万 | +0.08% | 36.34 | 10.46 |
| 01/23 | 1,312 | 1,341 | 1,312 | 1,325 | +1.38% | 9,900 | 80億9264万 | +1.15% | 36.62 | 10.54 |
| 01/22 | 1,330 | 1,330 | 1,305 | 1,307 | -1.43% | 11,200 | 79億8270万 | 0% | 36.12 | 10.4 |
| 01/21 | 1,305 | 1,335 | 1,300 | 1,326 | -0.67% | 27,500 | 80億9853万 | +1.77% | 36.65 | 10.55 |
| 01/20 | 1,351 | 1,359 | 1,330 | 1,335 | -1.91% | 14,700 | 81億5350万 | +2.93% | 36.89 | 10.62 |
| 01/19 | 1,384 | 1,384 | 1,346 | 1,361 | +0.07% | 17,200 | 83億1229万 | +5.18% | 37.61 | 10.83 |
| 01/16 | 1,379 | 1,380 | 1,323 | 1,360 | -1.38% | 26,200 | 83億619万 | +5.67% | 37.59 | 10.82 |
| 01/15 | 1,297 | 1,380 | 1,292 | 1,379 | +6.08% | 64,800 | 84億2223万 | +7.65% | 38.11 | 10.97 |
| 01/14 | 1,317 | 1,321 | 1,296 | 1,300 | -1.74% | 40,500 | 79億3974万 | +2.04% | 35.93 | 10.35 |
| 01/13 | 1,389 | 1,390 | 1,315 | 1,323 | -2.72% | 74,000 | 80億8021万 | +4.17% | 36.56 | 10.53 |
| 01/09 | 1,382 | 1,392 | 1,348 | 1,360 | -0.8% | 46,100 | 83億619万 | +7.42% | 37.59 | 10.82 |
| 01/08 | 1,330 | 1,389 | 1,330 | 1,371 | +3.08% | 49,900 | 83億7337万 | +8.9% | 37.89 | 10.91 |
| 01/07 | 1,311 | 1,339 | 1,302 | 1,330 | +1.37% | 35,600 | 81億2296万 | +6.15% | 36.76 | 10.58 |
| 01/06 | 1,287 | 1,319 | 1,287 | 1,312 | +1.71% | 25,300 | 80億1303万 | +4.96% | 36.26 | 10.44 |
| 01/05 | 1,330 | 1,330 | 1,272 | 1,290 | -2.71% | 53,900 | 78億7866万 | +3.37% | 35.65 | 10.27 |
| 2025 | ||||||||||
| 12/30 | 1,330 | 1,330 | 1,286 | 1,326 | -0.67% | 48,900 | 80億9853万 | +6.42% | 46.46 | 11.15 |
| 12/29 | 1,345 | 1,361 | 1,306 | 1,335 | +3.89% | 58,200 | 81億5350万 | +7.49% | 46.78 | 11.22 |
| 12/26 | 1,342 | 1,343 | 1,278 | 1,285 | -3.89% | 61,900 | 78億4812万 | +3.71% | 45.02 | 10.8 |
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 | |
| 2023年 12月期 | 2,780 12/11 12/4 | 1,842 10/20 | 3,728,800 9/27 | 168億1900万 | 111億4410万 | +24.68% 12/6 | -15.41% 2/5 |
| 2024年 12月期 | 4,240 3/7 | 836 10/28 | 2,027,600 3/5 | 256億5200万 | 50億6072万 | +55.68% 3/5 | -38.2% 8/5 |
| 2025年 12月期 | 1,969 6/20 | 835 4/7 | 1,018,800 12/15 | 120億2565万 | 50億9975万 | +67.55% 5/16 | -22.09% 4/7 |
| 最新 | 813 2026/5/29 | 54,800 | 49億6552万 | -13.33% 938 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -64%（0.36倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/05/29 vs 2025/12/30
- -39%（0.61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。
