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
09/25	765	765	749	755	-0.66%	37,000	-	+2.72%	-	-
09/24	768	768	759	760	-0.39%	49,600	-	+3.4%	-	-
09/18	728	769	721	763	+4.81%	134,200	-	+3.81%	-	-
09/17	717	729	717	728	+1.68%	43,800	-	-0.95%	-	-
09/16	716	721	713	716	-0.14%	32,900	-	-2.59%	-	-
09/15	707	722	707	717	+0.28%	15,000	-	-2.45%	-	-
09/14	709	715	708	715	+0.56%	13,000	-	-2.72%	-	-
09/11	710	713	704	711	-0.56%	36,000	-	-3.27%	-	-
09/10	717	718	714	715	-0.28%	23,200	-	-2.59%	-	-
09/09	721	727	717	717	-0.55%	20,100	-	-2.32%	-	-
09/08	727	730	721	721	-1.1%	28,900	-	-1.64%	-	-
09/07	736	738	729	729	-1.35%	31,100	-	-0.55%	-	-
09/04	731	740	731	739	+0.82%	17,100	-	+0.96%	-	-
09/03	733	737	733	733	-0.54%	15,700	-	+0.14%	-	-
09/02	736	740	730	737	-0.54%	34,900	-	+0.82%	-	-
09/01	744	747	738	741	-1.33%	19,300	-	+1.51%	-	-
08/31	740	754	735	751	+0.67%	75,400	-	+3.02%	-	-
08/28	739	747	738	746	+0.27%	24,200	-	+2.75%	-	-
08/27	747	747	739	744	-0.4%	18,400	-	+2.62%	-	-
08/26	743	747	738	747	+0.67%	26,200	-	+3.18%	-	-
08/25	745	745	732	742	+0.54%	25,300	-	+2.77%	-	-
08/24	734	742	731	738	0%	25,900	-	+2.5%	-	-
08/21	738	740	732	738	-0.27%	18,200	-	+2.64%	-	-
08/20	745	748	735	740	+0.14%	26,200	-	+3.06%	-	-
08/19	753	753	738	739	-2.76%	27,800	-	+3.07%	-	-
08/18	751	760	745	760	+1.47%	57,100	-	+6.15%	-	-
08/17	749	758	748	749	-0.53%	48,100	-	+4.9%	-	-
08/14	741	753	731	753	+1.76%	70,400	-	+5.76%	-	-
08/13	715	740	715	740	+2.78%	54,000	-	+4.08%	-	-
08/12	715	720	710	720	+1.55%	32,200	-	+1.41%	-	-
08/10	713	713	704	709	+0.14%	21,500	-	-0.14%	-	-
08/07	706	708	701	708	+0.28%	17,100	-	-0.28%	-	-
08/06	705	708	695	706	+0.43%	62,700	-	-0.56%	-	-
08/05	704	708	701	703	+0.43%	20,700	-	-0.99%	-	-
08/04	705	705	698	700	-0.99%	39,300	-	-1.55%	-	-
08/03	714	714	699	707	-1.12%	46,100	-	-0.56%	-	-
07/31	723	724	707	715	-1.38%	43,100	-	+0.56%	-	-
07/30	710	733	708	725	+0.83%	51,300	-	+2.11%	-	-
07/29	701	720	701	719	+2.13%	50,400	-	+1.27%	-	-
07/28	710	711	701	704	-0.85%	44,100	-	-0.71%	-	-
07/27	709	711	702	710	+1.43%	37,300	-	+0.14%	-	-
07/24	708	708	700	700	-0.57%	23,800	-	-1.27%	-	-
07/23	717	717	704	704	-1.4%	36,500	-	-0.71%	-	-
07/22	710	719	707	714	+0.56%	13,100	-	+0.71%	-	-
07/21	702	719	702	710	+1.28%	37,100	-	+0.14%	-	-
07/17	715	715	695	701	-1.27%	50,800	-	-1.13%	-	-
07/16	708	715	708	710	-0.28%	23,000	-	+0.14%	-	-
07/15	709	717	709	712	0%	18,000	-	+0.42%	-	-
07/14	710	718	707	712	+0.42%	25,500	-	+0.42%	-	-
07/13	714	720	709	709	-0.7%	32,900	-	0%	-	-
07/10	730	730	713	714	+0.99%	36,000	-	+0.71%	-	-
07/09	708	718	706	707	-0.42%	14,400	-	-0.28%	-	-
07/08	714	717	706	710	-0.7%	27,700	-	+0.14%	-	-
07/07	715	722	715	715	+0.14%	10,000	-	+0.85%	-	-
07/06	714	722	714	714	+0.14%	19,000	-	+0.71%	-	-
07/03	716	724	713	713	-1.11%	10,000	-	+0.56%	-	-
07/02	716	723	715	721	+1.26%	16,400	-	+1.69%	-	-
07/01	710	718	707	712	+0.85%	29,700	-	+0.42%	-	-
06/30	706	715	702	706	+0.14%	35,000	-	-0.28%	-	-
06/29	706	719	705	705	-0.28%	23,000	-	-0.56%	-	-
06/26	700	707	700	707	+0.14%	16,000	-	-0.42%	-	-
06/25	715	715	700	706	+0.43%	19,900	-	-0.7%	-	-
06/24	700	707	697	703	+0.43%	14,800	-	-1.26%	-	-
06/23	709	710	700	700	-0.85%	33,500	-	-1.96%	-	-
06/22	700	713	700	706	+0.43%	25,300	-	-1.67%	-	-
06/19	714	714	700	703	-1.68%	38,400	-	-2.36%	-	-
06/18	711	726	711	715	+0.56%	27,500	-	-1.11%	-	-
06/17	698	725	698	711	+1.28%	32,900	-	-1.93%	-	-
06/16	710	711	696	702	-1.4%	37,400	-	-3.57%	-	-
06/15	705	715	697	712	+1.28%	44,100	-	-2.47%	-	-
06/12	709	709	700	703	-0.28%	19,400	-	-4.09%	-	-
06/11	713	713	697	705	-1.12%	11,900	-	-3.95%	-	-
06/10	707	717	702	713	0%	20,300	-	-2.99%	-	-
06/09	712	720	703	713	+1.13%	17,600	-	-2.99%	-	-
06/08	716	721	700	705	-2.76%	28,600	-	-4.21%	-	-
06/05	701	725	701	725	+3.57%	23,600	-	-1.49%	-	-
06/04	704	708	696	700	-1.55%	27,100	-	-4.76%	-	-
06/03	723	725	710	711	-2.07%	21,400	-	-3.4%	-	-
06/02	707	730	695	726	+2.69%	64,300	-	-1.36%	-	-
06/01	712	721	706	707	-0.7%	28,600	-	-3.94%	-	-
05/29	700	725	700	712	+0.85%	38,300	-	-3.39%	-	-
05/28	705	718	698	706	-0.42%	49,900	-	-4.34%	-	-
05/27	713	720	706	709	-0.7%	33,700	-	-4.06%	-	-
05/26	723	730	713	714	-2.33%	30,700	-	-3.64%	-	-
05/25	744	750	731	731	-1.08%	36,200	-	-1.48%	-	-
05/22	740	742	728	739	-0.27%	40,700	-	-0.4%	-	-
05/21	757	758	741	741	-1.2%	28,600	-	0%	-	-
05/20	775	779	750	750	-5.06%	111,600	-	+1.21%	-	-
05/19	800	800	770	790	+5.19%	152,400	-	+6.76%	-	-
05/18	793	794	741	751	-5.18%	69,400	-	+1.76%	-	-
05/15	771	794	760	792	+4.35%	152,200	-	+7.32%	-	-
05/14	766	771	750	759	-1.94%	54,500	-	+3.27%	-	-
05/13	770	778	770	774	+0.39%	52,600	-	+5.45%	-	-
05/12	762	778	762	771	+0.26%	36,200	-	+5.33%	-	-
05/11	753	769	751	769	+3.64%	61,600	-	+5.34%	-	-
05/08	725	743	721	742	+2.34%	46,300	-	+2.06%	-	-
05/07	737	737	720	725	+0.28%	40,400	-	-0.14%	-	-
05/01	713	725	710	723	+0.98%	30,200	-	-0.41%	-	-
04/30	708	727	708	716	-0.42%	48,100	-	-1.51%	-	-
04/28	718	728	704	719	+1.55%	41,000	-	-1.24%	-	-

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
2015年 3月期	726 1,451 3/27	315 630 2/6	3,508,800 1,754,400 3/26	-	-	95億5580万 3/31
2016年 3月期	612 1,224 4/13	285 570 1/21	590,800 295,400 4/2	113億5572万	52億8820万	65億6838万 3/31
2017年 3月期	764 1,528 2/3	315 629 6/27	1,108,000 554,000 2/3	141億7610万	58億3558万	114億8758万 3/31
2018年 3月期	1,277 2,554 2/2	520 1,040 4/12	450,800 225,400 2/6	237億3165万	96億4865万	216億516万 3/30
2019年 3月期	2,018 4,035 8/1	1,108 12/25	511,000 10/30	374億9303万	197億5044万	323億5145万 3/29
2020年 3月期	7,680 2/26	1,739 4/10	807,100 10/31	1369億6366万	309億9821万	1029億9481万 3/31
2021年 3月期	19,550 1/22	4,945 4/6	752,400 5/19	3487億3896万	881億8819万	2374億8097万 3/31
2022年 3月期	16,990 4/16	3,350 3/15	652,400 2/15	3030億7288万	597億6302万	773億5972万 3/31
2023年 3月期	5,160 4/5	1,674 12/8	10,596,100 6/9	920億5290万	298億6367万	415億8418万 3/31
2024年 3月期	2,467 9/13	1,238 2/5	2,255,800 8/2	440億1056万	220億8556万	236億7858万 3/29
2025年 3月期	1,334 4/1	677 3/11	391,200 8/5	237億9817万	120億7748万	125億5871万 3/31
2026年 3月期	938 5/21	557 4/9 4/7	1,352,500 5/26	167億3364万	99億3671万	124億5212万 3/31
最新	755 2026/9/25		37,000	134億6898万

アイ・アールジャパン HD（6035）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート