アイダエンジニアリング（6118）の時価総額の推移
- 2010年3月31日
- 308億6745万
- 2011年3月31日
- 296億109万
- 2012年3月30日
- 376億7412万
- 2013年3月29日
- 598億3537万
- 2014年3月31日
- 603億1118万
- 2015年3月31日
- 850億3981万
- 2016年3月31日
- 603億1721万
- 2017年3月31日
- 609億5191万
- 2018年3月30日
- 793億4239万
- 2019年3月29日
- 492億6452万
- 2020年3月31日
- 411億5033万
- 2021年3月31日
- 593億3699万
- 2022年3月31日
- 631億245万
- 2023年3月31日
- 487億8459万
- 2024年3月29日
- 531億1701万
- 2025年3月31日
- 514億9707万
2025/10/31～2026/04/01
株価＆時価総額の推移
| 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 | ||||||||||
| 04/01 | 1,100 | 1,119 | 1,091 | 1,118 | +4.39% | 136,400 | 667億213万 | -1.41% | 11.65 | 0.66 |
| 03/31 | 1,060 | 1,078 | 1,053 | 1,071 | 0% | 141,800 | 638億9802万 | -5.72% | 11.16 | 0.63 |
| 03/30 | 1,044 | 1,073 | 1,042 | 1,071 | -3.51% | 231,300 | 685億332万 | -6.05% | 11.16 | 0.63 |
| 03/27 | 1,100 | 1,114 | 1,096 | 1,110 | +0.09% | 181,100 | 709億9784万 | -2.97% | 11.57 | 0.65 |
| 03/26 | 1,109 | 1,112 | 1,096 | 1,109 | -0.36% | 113,500 | 709億3388万 | -3.23% | 11.56 | 0.65 |
| 03/25 | 1,113 | 1,120 | 1,108 | 1,113 | +2.3% | 149,900 | 711億8972万 | -2.96% | 11.6 | 0.66 |
| 03/24 | 1,094 | 1,096 | 1,075 | 1,088 | +1.4% | 137,600 | 695億9067万 | -5.14% | 11.34 | 0.64 |
| 03/23 | 1,086 | 1,087 | 1,056 | 1,073 | -3.85% | 232,500 | 686億3124万 | -6.78% | 11.18 | 0.63 |
| 03/19 | 1,116 | 1,122 | 1,108 | 1,116 | -2.11% | 225,600 | 713億8161万 | -3.63% | 11.63 | 0.66 |
| 03/18 | 1,118 | 1,140 | 1,118 | 1,140 | +1.97% | 73,700 | 729億1670万 | -2.15% | 11.88 | 0.67 |
| 03/17 | 1,129 | 1,137 | 1,115 | 1,118 | -0.97% | 147,900 | 715億953万 | -4.36% | 11.65 | 0.66 |
| 03/16 | 1,123 | 1,139 | 1,123 | 1,129 | +0.18% | 147,400 | 722億1312万 | -3.83% | 11.77 | 0.67 |
| 03/13 | 1,126 | 1,138 | 1,123 | 1,127 | -1.05% | 189,100 | 720億8519万 | -4.41% | 11.75 | 0.66 |
| 03/12 | 1,170 | 1,171 | 1,135 | 1,139 | -3.39% | 111,000 | 728億5274万 | -3.72% | 11.87 | 0.67 |
| 03/11 | 1,182 | 1,189 | 1,175 | 1,179 | +0.43% | 135,000 | 754億1122万 | -0.59% | 12.29 | 0.7 |
| 03/10 | 1,164 | 1,182 | 1,135 | 1,174 | +3.53% | 238,000 | 750億9141万 | -1.01% | 12.24 | 0.69 |
| 03/09 | 1,120 | 1,147 | 1,101 | 1,134 | -3.24% | 384,500 | 725億3293万 | -4.47% | 11.82 | 0.67 |
| 03/06 | 1,171 | 1,176 | 1,154 | 1,172 | -0.17% | 147,600 | 749億6348万 | -1.43% | 12.22 | 0.69 |
| 03/05 | 1,165 | 1,185 | 1,161 | 1,174 | +4.45% | 260,700 | 750億9141万 | -1.34% | 12.24 | 0.69 |
| 03/04 | 1,147 | 1,156 | 1,107 | 1,124 | -3.6% | 305,900 | 718億9331万 | -5.7% | 11.72 | 0.66 |
| 03/03 | 1,178 | 1,192 | 1,161 | 1,166 | -2.26% | 340,600 | 745億7971万 | -2.51% | 12.15 | 0.69 |
| 03/02 | 1,170 | 1,194 | 1,167 | 1,193 | +0.25% | 193,300 | 763億669万 | -0.5% | 12.44 | 0.7 |
| 02/27 | 1,177 | 1,190 | 1,149 | 1,190 | +2.41% | 489,700 | 761億1480万 | -1% | 12.4 | 0.7 |
| 02/26 | 1,179 | 1,186 | 1,153 | 1,162 | -0.68% | 477,900 | 743億2386万 | -3.49% | 12.11 | 0.69 |
| 02/25 | 1,170 | 1,178 | 1,153 | 1,170 | +0.43% | 219,100 | 748億3556万 | -3.07% | 12.2 | 0.69 |
| 02/24 | 1,149 | 1,184 | 1,149 | 1,165 | +0.52% | 297,100 | 745億1575万 | -3.8% | 12.14 | 0.69 |
| 02/20 | 1,162 | 1,162 | 1,145 | 1,159 | -0.52% | 111,900 | 741億3198万 | -4.61% | 12.08 | 0.68 |
| 02/19 | 1,166 | 1,176 | 1,153 | 1,165 | -0.51% | 307,100 | 745億1575万 | -4.27% | 12.14 | 0.69 |
| 02/18 | 1,142 | 1,187 | 1,140 | 1,171 | +4.09% | 459,100 | 748億9952万 | -4.02% | 12.21 | 0.69 |
| 02/17 | 1,132 | 1,151 | 1,115 | 1,125 | -0.27% | 481,100 | 719億5727万 | -7.94% | 11.73 | 0.66 |
| 02/16 | 1,148 | 1,151 | 1,098 | 1,128 | -4.24% | 467,600 | 721億4915万 | -7.99% | 11.76 | 0.67 |
| 02/13 | 1,259 | 1,259 | 1,166 | 1,178 | -5.68% | 1,045,900 | 753億4726万 | -4.23% | 12.28 | 0.69 |
| 02/12 | 1,299 | 1,299 | 1,246 | 1,249 | -2.95% | 714,500 | 798億8856万 | +1.46% | 13.02 | 0.74 |
| 02/10 | 1,260 | 1,288 | 1,260 | 1,287 | +2.39% | 245,400 | 823億1912万 | +4.63% | 13.42 | 0.76 |
| 02/09 | 1,266 | 1,267 | 1,250 | 1,257 | +1.21% | 109,600 | 804億26万 | +2.53% | 13.1 | 0.74 |
| 02/06 | 1,242 | 1,247 | 1,229 | 1,242 | 0% | 112,200 | 794億4083万 | +1.47% | 12.95 | 0.73 |
| 02/05 | 1,242 | 1,258 | 1,239 | 1,242 | +1.06% | 99,300 | 794億4083万 | +1.64% | 12.95 | 0.73 |
| 02/04 | 1,219 | 1,243 | 1,216 | 1,229 | +1.07% | 73,000 | 786億932万 | +0.82% | 12.81 | 0.73 |
| 02/03 | 1,194 | 1,224 | 1,188 | 1,216 | +2.96% | 136,300 | 777億7781万 | -0.08% | 12.68 | 0.72 |
| 02/02 | 1,200 | 1,213 | 1,180 | 1,181 | -1.34% | 78,000 | 755億3914万 | -2.88% | 12.31 | 0.7 |
| 01/30 | 1,186 | 1,199 | 1,182 | 1,197 | +0.93% | 80,000 | 765億6253万 | -1.56% | 12.48 | 0.71 |
| 01/29 | 1,197 | 1,197 | 1,173 | 1,186 | -1% | 122,400 | 758億5895万 | -2.39% | 12.36 | 0.7 |
| 01/28 | 1,211 | 1,212 | 1,193 | 1,198 | -1.56% | 131,100 | 766億2650万 | -1.4% | 12.49 | 0.71 |
| 01/27 | 1,212 | 1,236 | 1,210 | 1,217 | -0.16% | 103,000 | 778億4177万 | +0.33% | 12.69 | 0.72 |
| 01/26 | 1,237 | 1,242 | 1,211 | 1,219 | -3.25% | 128,700 | 779億6970万 | +0.66% | 12.71 | 0.72 |
| 01/23 | 1,257 | 1,265 | 1,255 | 1,260 | +0.32% | 66,900 | 805億9214万 | +4.22% | 13.13 | 0.74 |
| 01/22 | 1,248 | 1,263 | 1,247 | 1,256 | +0.96% | 89,100 | 803億3629万 | +4.06% | 13.09 | 0.74 |
| 01/21 | 1,233 | 1,260 | 1,226 | 1,244 | -0.16% | 125,700 | 795億6875万 | +3.41% | 12.97 | 0.73 |
| 01/20 | 1,247 | 1,255 | 1,232 | 1,246 | -0.24% | 164,800 | 796億9667万 | +3.83% | 12.99 | 0.74 |
| 01/19 | 1,262 | 1,262 | 1,242 | 1,249 | -1.19% | 132,300 | 798億8856万 | +4.34% | 13.02 | 0.74 |
| 01/16 | 1,226 | 1,265 | 1,222 | 1,264 | +2.93% | 197,500 | 808億4799万 | +5.86% | 13.18 | 0.75 |
| 01/15 | 1,233 | 1,242 | 1,228 | 1,228 | -0.81% | 79,300 | 785億4536万 | +3.19% | 12.8 | 0.72 |
| 01/14 | 1,221 | 1,240 | 1,217 | 1,238 | +1.31% | 136,200 | 791億8498万 | +4.3% | 12.9 | 0.73 |
| 01/13 | 1,248 | 1,248 | 1,221 | 1,222 | -0.24% | 110,700 | 781億6158万 | +3.21% | 12.74 | 0.72 |
| 01/09 | 1,212 | 1,226 | 1,211 | 1,225 | +1.07% | 111,800 | 783億5347万 | +3.81% | 12.77 | 0.72 |
| 01/08 | 1,209 | 1,227 | 1,206 | 1,212 | +0.08% | 144,200 | 775億2196万 | +2.97% | 12.63 | 0.72 |
| 01/07 | 1,202 | 1,231 | 1,199 | 1,211 | -0.25% | 189,400 | 774億5800万 | +3.06% | 12.62 | 0.71 |
| 01/06 | 1,200 | 1,219 | 1,199 | 1,214 | +1.08% | 188,300 | 776億4989万 | +3.5% | 12.65 | 0.72 |
| 01/05 | 1,193 | 1,205 | 1,184 | 1,201 | +0.67% | 143,800 | 768億1838万 | +2.56% | 12.52 | 0.71 |
| 2025 | ||||||||||
| 12/30 | 1,193 | 1,195 | 1,188 | 1,193 | 0% | 82,900 | 763億669万 | +2.05% | 12.44 | 0.76 |
| 12/29 | 1,186 | 1,193 | 1,184 | 1,193 | +0.59% | 78,200 | 763億669万 | +2.32% | 12.44 | 0.76 |
| 12/26 | 1,179 | 1,192 | 1,173 | 1,186 | +0.94% | 142,500 | 758億5895万 | +1.8% | 12.36 | 0.76 |
| 12/25 | 1,186 | 1,186 | 1,174 | 1,175 | 0% | 54,100 | 751億5537万 | +0.95% | 12.25 | 0.75 |
| 12/24 | 1,180 | 1,187 | 1,173 | 1,175 | -0.42% | 125,800 | 751億5537万 | +1.29% | 12.25 | 0.75 |
| 12/23 | 1,181 | 1,190 | 1,176 | 1,180 | -0.08% | 92,100 | 754億7518万 | +2.08% | 12.3 | 0.76 |
| 12/22 | 1,184 | 1,189 | 1,171 | 1,181 | +0.17% | 156,400 | 755億3914万 | +2.7% | 12.31 | 0.76 |
| 12/19 | 1,165 | 1,189 | 1,160 | 1,179 | +1.2% | 196,900 | 754億1122万 | +3.15% | 12.29 | 0.75 |
| 12/18 | 1,171 | 1,171 | 1,157 | 1,165 | -0.51% | 85,000 | 745億1575万 | +2.46% | 12.14 | 0.75 |
| 12/17 | 1,174 | 1,184 | 1,159 | 1,171 | +0.17% | 175,900 | 748億9952万 | +3.63% | 12.21 | 0.75 |
| 12/16 | 1,178 | 1,180 | 1,159 | 1,169 | -1.52% | 148,600 | 747億7160万 | +4.28% | 12.19 | 0.75 |
| 12/15 | 1,178 | 1,196 | 1,171 | 1,187 | +0.76% | 91,700 | 759億2291万 | +6.84% | 12.37 | 0.76 |
| 12/12 | 1,177 | 1,180 | 1,165 | 1,178 | +1.46% | 96,700 | 753億4726万 | +7.09% | 12.28 | 0.75 |
| 12/11 | 1,175 | 1,175 | 1,146 | 1,161 | -0.85% | 189,700 | 742億5990万 | +6.51% | 12.1 | 0.74 |
| 12/10 | 1,175 | 1,187 | 1,171 | 1,171 | +0.09% | 103,300 | 748億9952万 | +8.43% | 12.21 | 0.75 |
| 12/09 | 1,170 | 1,183 | 1,163 | 1,170 | +0.26% | 97,100 | 748億3556万 | +9.35% | 12.2 | 0.75 |
| 12/08 | 1,152 | 1,170 | 1,152 | 1,167 | +1.83% | 94,300 | 746億4367万 | +10.09% | 12.16 | 0.75 |
| 12/05 | 1,150 | 1,158 | 1,138 | 1,146 | -0.95% | 111,100 | 733億47万 | +9.14% | 11.95 | 0.73 |
| 12/04 | 1,149 | 1,162 | 1,140 | 1,157 | +1.05% | 98,200 | 740億405万 | +11.14% | 12.06 | 0.74 |
| 12/03 | 1,143 | 1,155 | 1,133 | 1,145 | -0.26% | 147,000 | 732億3651万 | +10.95% | 11.94 | 0.73 |
| 12/02 | 1,150 | 1,162 | 1,144 | 1,148 | -0.52% | 139,000 | 734億2840万 | +12.11% | 11.97 | 0.74 |
| 12/01 | 1,170 | 1,184 | 1,152 | 1,154 | -1.37% | 174,400 | 738億1217万 | +13.58% | 12.03 | 0.74 |
| 11/28 | 1,157 | 1,178 | 1,152 | 1,170 | +2.27% | 216,200 | 748億3556万 | +16.07% | 12.2 | 0.75 |
| 11/27 | 1,154 | 1,159 | 1,140 | 1,144 | -0.44% | 184,600 | 731億7255万 | +14.74% | 11.92 | 0.73 |
| 11/26 | 1,142 | 1,164 | 1,135 | 1,149 | +0.7% | 269,900 | 734億9236万 | +16.3% | 11.98 | 0.74 |
| 11/25 | 1,139 | 1,165 | 1,119 | 1,141 | -0.95% | 345,000 | 729億8066万 | +16.43% | 11.89 | 0.73 |
| 11/21 | 1,156 | 1,165 | 1,128 | 1,152 | -0.35% | 247,900 | 736億8424万 | +18.64% | 12.01 | 0.74 |
| 11/20 | 1,093 | 1,175 | 1,089 | 1,156 | +6.84% | 443,500 | 739億4009万 | +20.17% | 12.05 | 0.74 |
| 11/19 | 1,072 | 1,108 | 1,060 | 1,082 | +0.09% | 391,300 | 692億690万 | +13.66% | 11.28 | 0.69 |
| 11/18 | 1,020 | 1,087 | 1,012 | 1,081 | +5.67% | 418,200 | 691億4294万 | +14.39% | 11.27 | 0.69 |
| 11/17 | 1,036 | 1,039 | 1,014 | 1,023 | +0.69% | 233,500 | 654億3314万 | +8.95% | 10.66 | 0.66 |
| 11/14 | 1,009 | 1,024 | 996 | 1,016 | +0.49% | 227,700 | 649億8541万 | +8.55% | 10.59 | 0.65 |
| 11/13 | 1,004 | 1,025 | 986 | 1,011 | +1.2% | 311,500 | 646億6560万 | +8.36% | 10.54 | 0.65 |
| 11/12 | 946 | 1,006 | 946 | 999 | +5.16% | 934,500 | 638億9805万 | +7.42% | 10.41 | 0.64 |
| 11/11 | 928 | 953 | 917 | 950 | +2.48% | 823,000 | 607億6391万 | +2.48% | 9.9 | 0.61 |
| 11/10 | 914 | 932 | 914 | 927 | +2.21% | 171,600 | 592億9279万 | +0.22% | 9.66 | 0.59 |
| 11/07 | 914 | 914 | 901 | 907 | -0.77% | 93,700 | 580億1355万 | -1.84% | 9.45 | 0.58 |
| 11/06 | 917 | 922 | 914 | 914 | -0.44% | 111,300 | 584億6128万 | -1.19% | 9.53 | 0.59 |
| 11/05 | 921 | 923 | 902 | 918 | -0.65% | 151,600 | 587億1713万 | -0.86% | 9.57 | 0.59 |
| 11/04 | 923 | 935 | 919 | 924 | +0.11% | 89,700 | 591億90万 | -0.22% | 9.63 | 0.59 |
| 10/31 | 929 | 929 | 916 | 923 | +0.22% | 118,100 | 590億3694万 | -0.43% | 9.62 | 0.59 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 430 3/26 | 223 11/30 | 2,318,000 3/26 | - | - | 308億6745万 3/31 |
| 2011年 3月期 | 474 2/15 | 263 10/29 | 1,334,000 5/14 | 375億1583万 | 208億1574万 | 296億109万 3/31 |
| 2012年 3月期 | 496 3/27 | 312 6/3 5/24 | 836,500 6/20 | 392億5707万 | 246億9396万 | 376億7412万 3/30 |
| 2013年 3月期 | 802 3/21 | 404 5/15 | 754,100 3/11 | 634億7615万 | 319億7551万 | 598億3537万 3/29 |
| 2014年 3月期 | 1,266 1/22 | 651 6/7 | 952,600 2/26 | 1002億50万 | 515億2490万 | 603億1118万 3/31 |
| 2015年 3月期 | 1,413 3/18 | 867 5/21 | 1,084,700 2/12 | 1040億6366万 | 686億2072万 | 850億3981万 3/31 |
| 2016年 3月期 | 1,500 6/5 | 783 2/12 | 930,300 8/26 | 1104億7098万 | 576億6585万 | 603億1721万 3/31 |
| 2017年 3月期 | 1,151 1/4 | 696 8/18 | 1,739,300 8/12 | 847億6806万 | 512億5853万 | 609億5191万 3/31 |
| 2018年 3月期 | 1,586 2/1 | 889 4/17 | 1,361,200 5/15 | 1168億465万 | 654億7246万 | 793億4239万 3/30 |
| 2019年 3月期 | 1,441 5/23 | 635 12/25 | 1,356,200 12/21 | 1061億2578万 | 467億6604万 | 492億6452万 3/29 |
| 2020年 3月期 | 1,053 12/9 | 584 3/17 | 727,700 7/9 | 731億2918万 | 405億5787万 | 411億5033万 3/31 |
| 2021年 3月期 | 1,040 2/8 1/15 | 656 4/3 | 326,500 9/25 | 722億2635万 | 455億5816万 | 593億3699万 3/31 |
| 2022年 3月期 | 1,192 9/17 | 842 6/21 | 434,800 11/10 | 827億8251万 | 584億7557万 | 631億245万 3/31 |
| 2023年 3月期 | 1,051 4/5 | 760 1/16 | 689,400 10/28 | 729億9029万 | 527億8079万 | 487億8459万 3/31 |
| 2024年 3月期 | 1,039 9/20 | 802 4/6 | 1,055,800 3/15 | 721億5690万 | 556億9763万 | 531億1701万 3/29 |
| 2025年 3月期 | 966 5/16 | 676 8/5 | 1,768,200 11/25 | 670億8717万 | 454億3032万 | 514億9707万 3/31 |
| 最新 | 1,118 2026/4/1 | 136,400 | 667億213万 | |||
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。
