エアトリ（6191）の株価チャート
株価
4/17
- 前日 (4/16)
- 711
- 始値
- 712
- 高値
- 720
- 安値
- 710
- 終値 +0.14%
- 712
- 出来高 -37.05%
- 136,800
乖離率
- 株価（5日）
移動平均値 - +0.56%
708 - 株価（25日）
移動平均値 - +1.14%
704 - 出来高（5日）
移動平均値 - +17.34%
116,580
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 712 | 720 | 710 | 712 | +0.14% | 136,800 | 162億1371万 | +1.14% | 40.53 | 1.01 |
| 04/16 | 710 | 726 | 710 | 711 | -0.42% | 217,300 | 161億9093万 | +0.99% | 40.48 | 1.01 |
| 04/15 | 713 | 722 | 709 | 714 | +1.56% | 75,800 | 162億5925万 | +1.42% | 40.65 | 1.02 |
| 04/14 | 702 | 711 | 702 | 703 | +0.14% | 61,700 | 160億876万 | -0.14% | 40.02 | 1 |
| 04/13 | 697 | 703 | 691 | 702 | +1.15% | 91,300 | 159億8598万 | -0.28% | 39.96 | 1 |
| 04/10 | 705 | 711 | 694 | 694 | -0.72% | 95,300 | 158億381万 | -1.56% | 39.51 | 0.99 |
| 04/09 | 725 | 725 | 699 | 699 | -3.72% | 95,000 | 159億1767万 | -0.99% | 39.79 | 0.99 |
| 04/08 | 729 | 735 | 723 | 726 | +0.41% | 76,500 | 165億3251万 | +2.69% | 41.33 | 1.03 |
| 04/07 | 719 | 732 | 716 | 723 | +0.84% | 86,800 | 164億6420万 | +2.41% | 41.16 | 1.03 |
| 04/06 | 700 | 718 | 700 | 717 | +1.99% | 69,800 | 163億2757万 | +1.41% | 40.82 | 1.02 |
| 04/03 | 701 | 707 | 697 | 703 | +1.44% | 57,600 | 160億876万 | -0.71% | 40.02 | 1 |
| 04/02 | 705 | 714 | 688 | 693 | -1.56% | 174,100 | 157億8104万 | -2.39% | 39.45 | 0.99 |
| 04/01 | 690 | 708 | 690 | 704 | +3.53% | 296,500 | 160億3153万 | -0.98% | 40.08 | 1 |
| 03/31 | 682 | 695 | 678 | 680 | 0% | 106,700 | 154億8500万 | -4.36% | 38.71 | 0.97 |
| 03/30 | 680 | 684 | 673 | 680 | -3.13% | 230,300 | 154億8500万 | -4.63% | 38.71 | 0.97 |
| 03/27 | 694 | 707 | 691 | 702 | +0.86% | 110,500 | 159億8598万 | -1.82% | 39.96 | 1 |
| 03/26 | 703 | 705 | 689 | 696 | -1% | 100,400 | 158億4935万 | -2.93% | 39.62 | 0.99 |
| 03/25 | 700 | 708 | 700 | 703 | +1.15% | 93,600 | 160億876万 | -2.23% | 40.02 | 1 |
| 03/24 | 703 | 708 | 689 | 695 | +1.02% | 103,800 | 158億2658万 | -3.61% | 39.57 | 0.99 |
| 03/23 | 696 | 699 | 685 | 688 | -2.82% | 132,900 | 156億6718万 | -4.84% | 39.17 | 0.98 |
| 03/19 | 707 | 723 | 699 | 708 | -0.98% | 563,600 | 161億2262万 | -2.34% | 40.31 | 1.01 |
| 03/18 | 709 | 715 | 706 | 715 | +2% | 67,700 | 162億8202万 | -1.65% | 40.7 | 1.02 |
| 03/17 | 707 | 714 | 700 | 701 | -1.13% | 59,800 | 159億6321万 | -3.71% | 39.91 | 1 |
| 03/16 | 708 | 714 | 704 | 709 | -0.14% | 74,500 | 161億4539万 | -2.88% | 40.36 | 1.01 |
| 03/13 | 698 | 714 | 697 | 710 | -0.42% | 148,500 | 161億6816万 | -3.01% | 40.42 | 1.01 |
| 03/12 | 713 | 716 | 700 | 713 | -0.56% | 169,300 | 162億3648万 | -2.6% | 40.59 | 1.01 |
| 03/11 | 725 | 728 | 716 | 717 | -1.38% | 86,300 | 163億2757万 | -2.18% | 40.82 | 1.02 |
| 03/10 | 709 | 732 | 702 | 727 | +3.71% | 171,300 | 165億5529万 | -0.95% | 41.39 | 1.03 |
| 03/09 | 700 | 704 | 687 | 701 | -3.84% | 265,300 | 159億6321万 | -4.5% | 39.91 | 1 |
| 03/06 | 717 | 732 | 714 | 729 | +1.11% | 84,100 | 166億83万 | -0.82% | 41.5 | 1.04 |
| 03/05 | 708 | 734 | 708 | 721 | +2.56% | 116,400 | 164億1865万 | -1.9% | 41.05 | 1.03 |
| 03/04 | 709 | 721 | 697 | 703 | -2.5% | 297,200 | 160億876万 | -4.35% | 40.02 | 1 |
| 03/03 | 718 | 735 | 711 | 721 | -1.37% | 270,000 | 164億1865万 | -2.17% | 41.05 | 1.03 |
| 03/02 | 731 | 738 | 723 | 731 | -2.66% | 171,800 | 166億4637万 | -1.08% | 41.62 | 1.04 |
| 02/27 | 751 | 761 | 747 | 751 | +0.67% | 248,600 | 171億182万 | +1.49% | 42.75 | 1.07 |
| 02/26 | 725 | 751 | 725 | 746 | +2.75% | 149,600 | 169億8796万 | +0.81% | 42.47 | 1.06 |
| 02/25 | 703 | 738 | 703 | 726 | +3.13% | 223,000 | 165億3251万 | -2.02% | 41.33 | 1.03 |
| 02/24 | 716 | 717 | 703 | 704 | -2.36% | 204,500 | 160億3153万 | -5.25% | 40.08 | 1 |
| 02/20 | 725 | 736 | 721 | 721 | -2.17% | 154,900 | 161億8007万 | -3.22% | 41.05 | 1.03 |
| 02/19 | 749 | 749 | 726 | 737 | -0.81% | 203,500 | 165億3913万 | -1.34% | 41.96 | 1.05 |
| 02/18 | 747 | 749 | 731 | 743 | -0.67% | 192,200 | 166億7378万 | -0.67% | 42.3 | 1.06 |
| 02/17 | 764 | 767 | 748 | 748 | -2.6% | 170,800 | 167億8599万 | -0.27% | 42.58 | 1.06 |
| 02/16 | 788 | 794 | 748 | 768 | +5.49% | 346,500 | 172億3481万 | +2.26% | 43.72 | 1.09 |
| 02/13 | 757 | 757 | 728 | 728 | -2.28% | 299,100 | 163億3716万 | -3.19% | 41.44 | 1.04 |
| 02/12 | 755 | 757 | 742 | 745 | -1.06% | 112,400 | 167億1866万 | -1.19% | 42.41 | 1.06 |
| 02/10 | 745 | 763 | 745 | 753 | +1.07% | 140,700 | 168億9819万 | -0.13% | 42.87 | 1.07 |
| 02/09 | 760 | 767 | 742 | 745 | -0.8% | 108,900 | 167億1866万 | -1.19% | 42.41 | 1.06 |
| 02/06 | 746 | 754 | 736 | 751 | -0.4% | 89,600 | 168億5331万 | -0.53% | 42.75 | 1.07 |
| 02/05 | 732 | 757 | 730 | 754 | +3.86% | 156,000 | 169億2063万 | -0.13% | 42.92 | 1.07 |
| 02/04 | 730 | 733 | 723 | 726 | -0.55% | 53,800 | 162億9228万 | -3.84% | 41.33 | 1.03 |
| 02/03 | 734 | 736 | 728 | 730 | +0.14% | 68,000 | 163億8205万 | -3.44% | 41.56 | 1.04 |
| 02/02 | 740 | 740 | 726 | 729 | -1.35% | 145,400 | 163億5960万 | -3.7% | 41.5 | 1.04 |
| 01/30 | 726 | 742 | 722 | 739 | +1.79% | 75,500 | 165億8402万 | -2.38% | 42.07 | 1.05 |
| 01/29 | 724 | 732 | 715 | 726 | +0.28% | 84,900 | 162億9228万 | -4.1% | 41.33 | 1.03 |
| 01/28 | 728 | 734 | 721 | 724 | -1.09% | 86,100 | 162億4740万 | -4.49% | 41.22 | 1.03 |
| 01/27 | 743 | 744 | 727 | 732 | -2.01% | 137,700 | 164億2693万 | -3.56% | 41.67 | 1.04 |
| 01/26 | 767 | 767 | 737 | 747 | -2.73% | 244,300 | 167億6355万 | -1.45% | 42.53 | 1.06 |
| 01/23 | 763 | 778 | 762 | 768 | +0.66% | 109,000 | 172億3481万 | +1.45% | 43.72 | 1.09 |
| 01/22 | 756 | 768 | 756 | 763 | +0.93% | 93,500 | 171億2260万 | +0.93% | 43.44 | 1.09 |
| 01/21 | 757 | 758 | 746 | 756 | -1.31% | 82,800 | 169億6552万 | +0.13% | 43.04 | 1.08 |
| 01/20 | 767 | 778 | 760 | 766 | 0% | 71,700 | 171億8993万 | +1.73% | 43.61 | 1.09 |
| 01/19 | 766 | 769 | 751 | 766 | 0% | 88,100 | 171億8993万 | +1.86% | 43.61 | 1.09 |
| 01/16 | 773 | 775 | 756 | 766 | -0.91% | 89,200 | 171億8993万 | +2.13% | 43.61 | 1.09 |
| 01/15 | 758 | 773 | 758 | 773 | +1.84% | 118,300 | 173億4702万 | +3.2% | 44.01 | 1.1 |
| 01/14 | 776 | 781 | 759 | 759 | -2.57% | 96,900 | 170億3284万 | +1.47% | 43.21 | 1.08 |
| 01/13 | 803 | 806 | 771 | 779 | -1.89% | 136,300 | 174億8166万 | +4.28% | 44.35 | 1.11 |
| 01/09 | 782 | 802 | 782 | 794 | +2.06% | 183,200 | 178億1828万 | +6.58% | 45.2 | 1.13 |
| 01/08 | 770 | 781 | 769 | 778 | +1.04% | 93,500 | 174億5922万 | +4.71% | 44.29 | 1.11 |
| 01/07 | 760 | 775 | 753 | 770 | +1.05% | 115,500 | 172億7969万 | +3.77% | 43.84 | 1.1 |
| 01/06 | 755 | 767 | 755 | 762 | +0.93% | 98,100 | 171億16万 | +2.83% | 43.38 | 1.08 |
| 01/05 | 759 | 763 | 747 | 755 | -0.53% | 138,400 | 169億4307万 | +1.89% | 42.98 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 756 | 764 | 751 | 759 | -0.13% | 75,900 | 170億3284万 | +2.57% | 43.21 | 1.06 |
| 12/29 | 758 | 761 | 748 | 760 | +1.33% | 99,600 | 170億5528万 | +2.84% | 43.27 | 1.07 |
| 12/26 | 755 | 756 | 744 | 750 | +0.13% | 130,900 | 168億3087万 | +1.49% | 42.7 | 1.05 |
| 12/25 | 739 | 754 | 739 | 749 | +0.67% | 162,400 | 168億843万 | +1.35% | 42.64 | 1.05 |
| 12/24 | 748 | 752 | 740 | 744 | -0.93% | 114,300 | 166億9622万 | +0.68% | 42.36 | 1.04 |
| 12/23 | 740 | 755 | 740 | 751 | +1.49% | 185,200 | 168億5331万 | +1.49% | 42.75 | 1.05 |
| 12/22 | 743 | 744 | 722 | 740 | +0.27% | 148,400 | 166億646万 | -0.13% | 42.13 | 1.04 |
| 12/19 | 745 | 748 | 738 | 738 | -0.27% | 130,200 | 165億6157万 | -0.94% | 42.01 | 1.03 |
| 12/18 | 723 | 749 | 720 | 740 | +1.93% | 147,700 | 166億646万 | -1.33% | 42.13 | 1.04 |
| 12/17 | 719 | 726 | 717 | 726 | +0.97% | 104,000 | 162億9228万 | -3.71% | 41.33 | 1.02 |
| 12/16 | 731 | 736 | 718 | 719 | -2.71% | 121,400 | 161億3519万 | -5.15% | 40.93 | 1.01 |
| 12/15 | 726 | 746 | 726 | 739 | +2.07% | 129,100 | 165億8402万 | -3.15% | 42.07 | 1.04 |
| 12/12 | 722 | 734 | 722 | 724 | +0.84% | 121,200 | 162億4740万 | -5.61% | 41.22 | 1.02 |
| 12/11 | 735 | 735 | 709 | 718 | -1.91% | 189,300 | 161億1275万 | -6.99% | 40.88 | 1.01 |
| 12/10 | 728 | 737 | 724 | 732 | +0.27% | 108,200 | 164億2693万 | -5.79% | 41.67 | 1.03 |
| 12/09 | 749 | 758 | 729 | 730 | -2.41% | 112,700 | 163億8205万 | -6.77% | 41.56 | 1.02 |
| 12/08 | 725 | 752 | 725 | 748 | +2.47% | 129,300 | 167億8599万 | -5.08% | 42.58 | 1.05 |
| 12/05 | 736 | 743 | 730 | 730 | -1.62% | 70,300 | 163億8205万 | -7.94% | 41.56 | 1.02 |
| 12/04 | 725 | 746 | 724 | 742 | +1.92% | 169,400 | 166億5134万 | -7.13% | 42.24 | 1.04 |
| 12/03 | 734 | 737 | 723 | 728 | -0.82% | 170,200 | 163億3716万 | -9.57% | 41.44 | 1.02 |
| 12/02 | 755 | 755 | 730 | 734 | -3.42% | 219,800 | 164億7181万 | -9.72% | 41.79 | 1.03 |
| 12/01 | 752 | 760 | 743 | 760 | +1.33% | 166,500 | 170億5528万 | -7.2% | 43.27 | 1.07 |
| 11/28 | 746 | 759 | 743 | 750 | +0.4% | 147,000 | 168億3087万 | -9.09% | 42.7 | 1.05 |
| 11/27 | 753 | 757 | 741 | 747 | -0.8% | 206,900 | 167億6355万 | -10.11% | 42.53 | 1.05 |
| 11/26 | 738 | 755 | 734 | 753 | +2.59% | 233,600 | 168億9819万 | -10.14% | 42.87 | 1.06 |
| 11/25 | 761 | 761 | 734 | 734 | -3.55% | 169,400 | 164億7181万 | -13.03% | 41.79 | 1.03 |
| 11/21 | 739 | 765 | 733 | 761 | +2.42% | 224,600 | 170億7772万 | -10.58% | 43.32 | 1.07 |
| 11/20 | 758 | 764 | 742 | 743 | -0.93% | 172,800 | 166億7378万 | -13.3% | 42.3 | 1.04 |
| 11/19 | 770 | 772 | 744 | 750 | -2.72% | 301,500 | 168億3087万 | -13.19% | 42.7 | 1.05 |
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 | |
| 2016年 9月期 | 2,297 6,890 7/5 | 821 2,463 3/31 | 14,179,500 4,726,500 3/31 | 381億4235万 | 132億2163万 | +30.74% 5/12 | -25.57% 7/19 |
| 2017年 9月期 | 3,920 2/15 | 1,325 11/9 | 3,194,600 2/17 | 655億8904万 | 221億656万 | +33.41% 1/26 | -16.58% 3/22 |
| 2018年 9月期 | 3,005 7/26 | 1,911 5/16 | 810,900 8/15 | 531億2689万 | 336億2041万 | +12.73% 6/21 | -19.63% 10/29 |
| 2019年 9月期 | 2,842 10/2 | 1,601 12/25 | 1,036,800 2/15 | 502億5792万 | 288億5802万 | +18.79% 2/15 | -23.47% 12/25 |
| 2020年 9月期 | 2,346 11/26 | 517 3/23 | 1,945,900 5/26 | 309億9066万 | 103億9681万 | +42.71% 5/26 | -48.04% 3/19 |
| 2021年 9月期 | 4,480 9/30 | 1,177 12/23 | 2,725,100 9/30 | 970億1961万 | 243億8720万 | +37.05% 9/30 | -14.15% 11/13 |
| 2022年 9月期 | 4,595 10/4 | 2,167 7/15 | 1,914,700 9/12 | 995億1007万 | 480億135万 | +25.51% 2/16 | -25.76% 1/11 |
| 2023年 9月期 | 3,040 6/23 | 1,984 9/21 | 1,859,400 5/16 | 675億3957万 | 443億7764万 | +8.4% 5/16 | -15.33% 10/16 |
| 2024年 9月期 | 2,137 10/2 | 961 8/5 | 1,266,800 11/15 | 478億34万 | 215億1666万 | +11.01% 3/25 | -25.72% 8/5 |
| 2025年 9月期 | 1,289 2/14 2/13 | 753 4/7 | 1,908,900 7/2 | 288億6285万 | 168億6092万 | +15.16% 11/25 | -23.56% 4/7 |
| 最新 | 712 2026/4/17 | 136,800 | 162億1371万 | +1.14% 704 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 146%（2.46倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- -34%（0.66倍）
- 2026/04/17 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
517円（2020/03/23） - 38%（1.38倍）
712円（4/17）
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。
