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
09/15	1,695	1,744	1,622	1,640	-1.5%	2,454,500	-	+80.62%	-	-
09/14	1,723	1,768	1,592	1,665	+55.17%	9,105,300	-	+89.42%	-	-
09/11	1,073	1,073	1,073	1,073	+16.25%	51,500	-	+26.38%	-	-
09/10	923	923	923	923	+19.4%	60,900	-	+9.62%	-	-
09/09	780	789	770	773	-1.53%	79,800	-	-8.09%	-	-
09/08	778	798	771	785	+0.9%	115,500	-	-7.1%	-	-
09/07	763	783	762	778	+0.91%	81,600	-	-8.47%	-	-
09/04	766	775	758	771	+0.78%	122,600	-	-9.72%	-	-
09/03	777	780	765	765	-1.54%	75,000	-	-11.05%	-	-
09/02	797	812	777	777	-3.48%	105,000	-	-10.28%	-	-
09/01	811	820	799	805	-1.47%	112,300	-	-7.36%	-	-
08/31	821	824	815	817	-1.33%	65,800	-	-6.31%	-	-
08/28	836	850	827	828	-1.66%	74,500	-	-5.15%	-	-
08/27	842	857	835	842	0%	80,600	-	-3.77%	-	-
08/26	843	852	839	842	-0.36%	53,600	-	-3.88%	-	-
08/25	837	851	834	845	+0.96%	73,300	-	-3.76%	-	-
08/24	841	852	824	837	+0.24%	121,900	-	-4.78%	-	-
08/21	843	843	824	835	-0.48%	76,400	-	-5.22%	-	-
08/20	828	845	826	839	+2.32%	109,800	-	-5.09%	-	-
08/19	831	834	815	820	-2.26%	168,900	-	-7.45%	-	-
08/18	845	851	830	839	-0.71%	270,100	-	-5.52%	-	-
08/17	840	858	815	845	-9.04%	584,400	-	-4.95%	-	-
08/14	924	940	905	929	+1.86%	150,400	-	+4.74%	-	-
08/13	936	936	909	912	-1.41%	61,000	-	+3.28%	-	-
08/12	911	936	902	925	+2.32%	210,700	-	+5.35%	-	-
08/10	906	915	902	904	-0.33%	48,800	-	+3.43%	-	-
08/07	915	915	896	907	-0.22%	78,200	-	+4.25%	-	-
08/06	889	909	887	909	+2.13%	68,200	-	+4.84%	-	-
08/05	890	898	885	890	0%	47,000	-	+3.25%	-	-
08/04	891	900	890	890	-0.11%	53,700	-	+3.85%	-	-
08/03	898	903	874	891	0%	67,100	-	+4.58%	-	-
07/31	898	908	889	891	-2.41%	224,800	-	+5.32%	-	-
07/30	910	919	896	913	+0.55%	93,700	-	+8.69%	-	-
07/29	873	915	867	908	+5.58%	211,000	-	+8.87%	-	-
07/28	890	891	859	860	-2.49%	67,800	-	+3.74%	-	-
07/27	858	887	855	882	+4.38%	139,900	-	+6.78%	-	-
07/24	850	853	842	845	-2.31%	58,800	-	+2.8%	-	-
07/23	873	877	857	865	-1.14%	128,100	-	+5.62%	-	-
07/22	884	893	872	875	-1.13%	98,300	-	+7.23%	-	-
07/21	875	897	875	885	+1.14%	59,700	-	+8.86%	-	-
07/17	893	905	875	875	-2.89%	110,300	-	+8.02%	-	-
07/16	899	926	896	901	+0.9%	147,500	-	+11.93%	-	-
07/15	895	899	874	893	+0.22%	111,800	-	+11.63%	-	-
07/14	872	909	872	891	+2.65%	213,800	-	+12.08%	-	-
07/13	871	896	868	868	-0.23%	156,300	-	+9.73%	-	-
07/10	860	879	844	870	+8.75%	313,500	-	+10.41%	-	-
07/09	813	814	794	800	-1.6%	73,500	-	+1.91%	-	-
07/08	800	820	800	813	+0.74%	87,400	-	+3.7%	-	-
07/07	821	825	802	807	-1.59%	43,000	-	+2.93%	-	-
07/06	813	830	813	820	+1.36%	71,200	-	+4.59%	-	-
07/03	805	817	799	809	-0.37%	80,200	-	+3.19%	-	-
07/02	793	818	789	812	+2.78%	107,000	-	+3.44%	-	-
07/01	769	793	765	790	+3.81%	104,800	-	+0.38%	-	-
06/30	764	768	748	761	-0.78%	82,400	-	-3.55%	-	-
06/29	759	774	759	767	+2.54%	105,500	-	-3.4%	-	-
06/26	758	758	730	748	-0.8%	86,200	-	-6.27%	-	-
06/25	759	760	748	754	+0.53%	55,300	-	-6.1%	-	-
06/24	776	780	744	750	-2.85%	111,800	-	-6.95%	-	-
06/23	783	783	767	772	-2.03%	78,900	-	-4.57%	-	-
06/22	782	796	780	788	+0.64%	111,000	-	-2.72%	-	-
06/19	775	783	772	783	+0.38%	76,100	-	-3.33%	-	-
06/18	788	804	780	780	-1.64%	93,600	-	-3.11%	-	-
06/17	806	809	791	793	-1.49%	94,900	-	-0.88%	-	-
06/16	800	829	796	805	+1.26%	170,800	-	+1.13%	-	-
06/15	766	795	762	795	+4.47%	153,300	-	+0.51%	-	-
06/12	759	765	754	761	+0.26%	111,500	-	-3.43%	-	-
06/11	773	780	748	759	-3.19%	139,700	-	-3.44%	-	-
06/10	793	793	775	784	-1.13%	108,000	-	0%	-	-
06/09	789	801	784	793	+1.67%	109,800	-	+1.54%	-	-
06/08	800	814	778	780	-3.35%	109,900	-	+0.52%	-	-
06/05	790	815	790	807	+3.73%	104,300	-	+4.53%	-	-
06/04	799	799	776	778	-2.99%	145,200	-	+1.3%	-	-
06/03	801	814	792	802	-0.25%	156,200	-	+4.97%	-	-
06/02	830	830	798	804	-3.6%	196,700	-	+5.93%	-	-
06/01	831	838	808	834	+0.36%	111,300	-	+10.46%	-	-
05/29	859	874	831	831	-2.69%	153,500	-	+10.8%	-	-
05/28	854	866	843	854	+0.95%	191,200	-	+14.63%	-	-
05/27	874	874	828	846	-4.84%	271,200	-	+14.48%	-	-
05/26	851	890	838	889	+3.73%	255,900	-	+21.12%	-	-
05/25	882	885	845	857	-1.49%	244,800	-	+17.88%	-	-
05/22	844	879	836	870	+3.08%	230,600	-	+20.83%	-	-
05/21	810	855	809	844	+4.33%	393,900	-	+18.21%	-	-
05/20	819	834	800	809	-0.25%	395,200	-	+14.27%	-	-
05/19	769	822	766	811	+5.46%	960,800	-	+15.36%	-	-
05/18	752	769	738	769	+14.95%	419,700	-	+9.86%	-	-
05/15	675	677	660	669	+0.15%	192,200	-	-4.15%	-	-
05/14	675	677	663	668	-1.33%	271,600	-	-4.57%	-	-
05/13	683	687	677	677	-1.02%	233,200	-	-3.42%	-	-
05/12	708	708	683	684	-3.39%	100,600	-	-2.56%	-	-
05/11	715	723	704	708	-1.67%	79,300	-	+0.71%	-	-
05/08	720	733	717	720	+0.14%	117,700	-	+2.56%	-	-
05/07	696	727	693	719	+3.6%	210,400	-	+2.71%	-	-
05/01	684	697	677	694	+1.46%	273,100	-	-0.72%	-	-
04/30	678	689	675	684	0%	142,500	-	-2.15%	-	-
04/28	685	689	678	684	-0.15%	217,400	-	-2.29%	-	-
04/27	682	688	678	685	+0.29%	78,600	-	-2.28%	-	-
04/24	687	690	681	683	-0.58%	116,900	-	-2.57%	-	-
04/23	691	696	686	687	-1.01%	121,700	-	-2.14%	-	-
04/22	705	710	693	694	-1.56%	78,000	-	-1.28%	-	-
04/21	710	715	704	705	-0.14%	58,500	-	+0.28%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2016年 9月期	2,297 6,890 7/5	821 2,463 3/31	14,179,500 4,726,500 3/31	103.69	37.07	16.97	6.07	381億4235万	132億2163万	11.45倍 9/30
2017年 9月期	3,920 2/15	1,325 11/9	3,194,600 2/17	93.6	31.64	22.17	7.49	654億206万	221億418万	13.33倍 9/29
2018年 9月期	3,005 7/26	1,911 5/16	810,900 8/15	61.21	38.93	10.44	6.64	531億2689万	336億2041万	9.63倍 9/28
2019年 9月期	2,842 10/2	1,601 12/25	1,036,800 2/15	72.8	41.01	5.79	3.26	502億5792万	288億5802万	3.92倍 9/30
2020年 9月期	2,346 11/26	517 3/23	1,945,900 5/26	赤字	赤字	24.16	5.32	309億9066万	103億9681万	14.44倍 9/30
2021年 9月期	4,480 9/30	1,177 12/23	2,725,100 9/30	39.96	10.5	13.25	3.48	970億1961万	243億8720万	13.01倍 9/30
2022年 9月期	4,595 10/4	2,167 7/15	1,914,700 9/12	59.41	28.02	11.08	5.23	995億1007万	480億135万	6.87倍 9/30
2023年 9月期	3,040 6/23	1,984 9/21	1,859,400 5/16	53.05	34.62	5.51	3.6	675億3957万	443億7764万	3.85倍 9/29
2024年 9月期	2,137 10/2	961 8/5	1,266,800 11/15	23.76	10.69	3.49	1.57	478億34万	215億1666万	1.98倍 9/30
2025年 9月期	1,289 2/14 2/13	753 4/7	1,908,900 7/2	16.23	9.48	1.9	1.11	288億6285万	168億6092万	1.44倍 9/30
最新	1,640 2026/9/15		2,454,500	-		-		373億4618万		-

エアトリ（6191）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート