日本エアーテック（6291）の株価チャート
株価
6/12
- 前日 (6/11)
- 1,239
- 始値
- 1,250
- 高値
- 1,276
- 安値
- 1,241
- 終値 +2.34%
- 1,268
- 出来高 +49.63%
- 60,000
乖離率
- 株価（5日）
移動平均値 - +2.18%
1,241 - 株価（25日）
移動平均値 - +1.36%
1,251 - 出来高（5日）
移動平均値 - +57.07%
38,200
2026/01/15～2026/06/12
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 | ||||||||||
| 06/12 | 1,250 | 1,276 | 1,241 | 1,268 | +2.34% | 60,000 | 133億6271万 | +1.36% | 11.73 | 0.88 |
| 06/11 | 1,223 | 1,240 | 1,207 | 1,239 | +0.41% | 40,100 | 130億5710万 | -1.12% | 11.46 | 0.86 |
| 06/10 | 1,239 | 1,245 | 1,224 | 1,234 | -0.56% | 25,800 | 130億441万 | -1.59% | 11.41 | 0.85 |
| 06/09 | 1,247 | 1,254 | 1,238 | 1,241 | +1.31% | 26,100 | 130億7817万 | -1.04% | 11.48 | 0.86 |
| 06/08 | 1,236 | 1,242 | 1,221 | 1,225 | -2.62% | 39,000 | 129億956万 | -2.23% | 11.33 | 0.85 |
| 06/05 | 1,245 | 1,267 | 1,233 | 1,258 | +2.44% | 41,800 | 132億5733万 | +0.32% | 11.63 | 0.87 |
| 06/04 | 1,240 | 1,245 | 1,228 | 1,228 | -1.21% | 25,800 | 129億4117万 | -2% | 11.36 | 0.85 |
| 06/03 | 1,226 | 1,252 | 1,220 | 1,243 | +1.64% | 35,800 | 130億9925万 | -0.8% | 11.49 | 0.86 |
| 06/02 | 1,255 | 1,255 | 1,210 | 1,223 | -2.24% | 73,400 | 128億8848万 | -2.32% | 11.31 | 0.85 |
| 06/01 | 1,260 | 1,294 | 1,248 | 1,251 | 0% | 136,800 | 131億8356万 | -0.16% | 11.57 | 0.86 |
| 05/29 | 1,246 | 1,266 | 1,244 | 1,251 | +1.62% | 49,300 | 131億8356万 | -0.16% | 11.57 | 0.86 |
| 05/28 | 1,216 | 1,231 | 1,205 | 1,231 | +0.82% | 29,300 | 129億7279万 | -1.83% | 11.38 | 0.85 |
| 05/27 | 1,223 | 1,230 | 1,212 | 1,221 | -0.25% | 28,200 | 128億6741万 | -2.71% | 11.29 | 0.84 |
| 05/26 | 1,228 | 1,231 | 1,215 | 1,224 | -0.16% | 20,900 | 128億9902万 | -2.55% | 11.32 | 0.85 |
| 05/25 | 1,259 | 1,261 | 1,218 | 1,226 | +0.74% | 53,300 | 129億2010万 | -2.47% | 11.34 | 0.85 |
| 05/22 | 1,209 | 1,226 | 1,201 | 1,217 | +0.66% | 34,000 | 128億2525万 | -3.34% | 11.25 | 0.84 |
| 05/21 | 1,225 | 1,225 | 1,200 | 1,209 | -0.33% | 38,300 | 127億4094万 | -4.05% | 11.18 | 0.84 |
| 05/20 | 1,245 | 1,245 | 1,198 | 1,213 | -2.73% | 43,500 | 127億8310万 | -3.96% | 11.22 | 0.84 |
| 05/19 | 1,225 | 1,249 | 1,212 | 1,247 | +3.57% | 88,300 | 131億4140万 | -1.5% | 11.53 | 0.86 |
| 05/18 | 1,278 | 1,278 | 1,189 | 1,204 | -7.95% | 139,700 | 126億8825万 | -5.05% | 11.13 | 0.83 |
| 05/15 | 1,315 | 1,315 | 1,285 | 1,308 | +0.54% | 50,100 | 137億8425万 | +3.07% | 12.1 | 0.9 |
| 05/14 | 1,328 | 1,334 | 1,288 | 1,301 | -2.03% | 46,800 | 137億1048万 | +2.76% | 12.03 | 0.9 |
| 05/13 | 1,351 | 1,361 | 1,319 | 1,328 | -1.63% | 65,800 | 139億9502万 | +5.15% | 12.28 | 0.92 |
| 05/12 | 1,355 | 1,371 | 1,337 | 1,350 | +0.52% | 87,300 | 142億2686万 | +7.23% | 12.48 | 0.93 |
| 05/11 | 1,329 | 1,362 | 1,314 | 1,343 | +1.74% | 150,600 | 141億5309万 | +7.01% | 12.42 | 0.93 |
| 05/08 | 1,273 | 1,321 | 1,255 | 1,320 | +4.27% | 104,900 | 139億1071万 | +5.6% | 12.21 | 0.91 |
| 05/07 | 1,253 | 1,278 | 1,253 | 1,266 | +3.43% | 61,900 | 133億4163万 | +1.69% | 11.71 | 0.88 |
| 05/01 | 1,229 | 1,229 | 1,211 | 1,224 | +0.25% | 20,800 | 128億9902万 | -1.69% | 11.32 | 0.85 |
| 04/30 | 1,231 | 1,236 | 1,221 | 1,221 | -1.37% | 22,900 | 128億6741万 | -2.01% | 11.29 | 0.84 |
| 04/28 | 1,245 | 1,245 | 1,234 | 1,238 | +0.24% | 16,400 | 130億4656万 | -0.8% | 11.45 | 0.86 |
| 04/27 | 1,229 | 1,247 | 1,216 | 1,235 | +0.65% | 54,000 | 130億1494万 | -1.04% | 11.42 | 0.85 |
| 04/24 | 1,260 | 1,260 | 1,227 | 1,227 | -0.24% | 30,000 | 129億3064万 | -1.52% | 11.35 | 0.85 |
| 04/23 | 1,249 | 1,249 | 1,230 | 1,230 | -0.81% | 32,800 | 129億6225万 | -1.44% | 11.37 | 0.85 |
| 04/22 | 1,259 | 1,259 | 1,236 | 1,240 | -1.51% | 23,600 | 130億6764万 | -0.88% | 11.47 | 0.86 |
| 04/21 | 1,264 | 1,266 | 1,256 | 1,259 | +0.08% | 18,600 | 132億6787万 | +0.4% | 11.64 | 0.87 |
| 04/20 | 1,257 | 1,263 | 1,251 | 1,258 | +0.08% | 15,500 | 132億5733万 | +0.32% | 11.63 | 0.87 |
| 04/17 | 1,253 | 1,257 | 1,246 | 1,257 | +0.16% | 19,000 | 132億4679万 | +0.24% | 11.62 | 0.87 |
| 04/16 | 1,258 | 1,266 | 1,251 | 1,255 | -0.24% | 24,800 | 132億2571万 | +0.08% | 11.61 | 0.87 |
| 04/15 | 1,284 | 1,284 | 1,250 | 1,258 | -0.16% | 21,100 | 132億5733万 | +0.16% | 11.63 | 0.87 |
| 04/14 | 1,270 | 1,270 | 1,250 | 1,260 | +0.16% | 25,000 | 132億7840万 | +0.32% | 11.65 | 0.87 |
| 04/13 | 1,277 | 1,280 | 1,239 | 1,258 | -1.49% | 45,900 | 132億5733万 | +0.32% | 11.63 | 0.87 |
| 04/10 | 1,305 | 1,310 | 1,277 | 1,277 | -1.01% | 44,100 | 134億5756万 | +1.83% | 11.81 | 0.88 |
| 04/09 | 1,286 | 1,304 | 1,280 | 1,290 | +0.47% | 61,600 | 135億9456万 | +2.95% | 11.93 | 0.89 |
| 04/08 | 1,280 | 1,288 | 1,271 | 1,284 | +3.46% | 38,300 | 135億3133万 | +2.72% | 11.87 | 0.89 |
| 04/07 | 1,238 | 1,249 | 1,228 | 1,241 | +0.98% | 23,000 | 130億7817万 | -0.64% | 11.48 | 0.86 |
| 04/06 | 1,225 | 1,235 | 1,225 | 1,229 | +0.33% | 18,300 | 129億5171万 | -1.76% | 11.37 | 0.85 |
| 04/03 | 1,234 | 1,247 | 1,225 | 1,225 | -0.65% | 14,300 | 129億956万 | -2.39% | 11.33 | 0.85 |
| 04/02 | 1,246 | 1,264 | 1,230 | 1,233 | -0.8% | 31,500 | 129億9387万 | -1.99% | 11.4 | 0.85 |
| 04/01 | 1,236 | 1,248 | 1,226 | 1,243 | +2.56% | 32,900 | 130億9925万 | -1.43% | 11.49 | 0.86 |
| 03/31 | 1,210 | 1,231 | 1,200 | 1,212 | +0.08% | 37,000 | 127億7256万 | -4.11% | 11.21 | 0.84 |
| 03/30 | 1,228 | 1,228 | 1,210 | 1,211 | -3.74% | 55,100 | 127億6202万 | -4.34% | 11.2 | 0.84 |
| 03/27 | 1,260 | 1,262 | 1,244 | 1,258 | 0% | 37,400 | 132億5733万 | -0.87% | 11.63 | 0.87 |
| 03/26 | 1,275 | 1,275 | 1,239 | 1,258 | -0.24% | 52,400 | 132億5733万 | -0.87% | 11.63 | 0.87 |
| 03/25 | 1,258 | 1,268 | 1,254 | 1,261 | +2.44% | 43,000 | 132億8894万 | -0.63% | 11.66 | 0.87 |
| 03/24 | 1,230 | 1,236 | 1,218 | 1,231 | +2.58% | 40,700 | 129億7279万 | -3.22% | 11.38 | 0.85 |
| 03/23 | 1,226 | 1,227 | 1,200 | 1,200 | -5.21% | 89,800 | 126億4610万 | -5.96% | 11.1 | 0.83 |
| 03/19 | 1,300 | 1,300 | 1,266 | 1,266 | -4.02% | 70,500 | 133億4163万 | -1.4% | 11.71 | 0.88 |
| 03/18 | 1,295 | 1,319 | 1,276 | 1,319 | +1.31% | 60,500 | 139億17万 | +2.49% | 12.2 | 0.91 |
| 03/17 | 1,274 | 1,317 | 1,274 | 1,302 | +2.36% | 81,800 | 137億2102万 | +1.17% | 12.04 | 0.9 |
| 03/16 | 1,256 | 1,275 | 1,255 | 1,272 | +0.95% | 43,000 | 134億487万 | -1.24% | 11.76 | 0.88 |
| 03/13 | 1,252 | 1,268 | 1,250 | 1,260 | +0.16% | 45,200 | 132億7840万 | -2.25% | 11.65 | 0.87 |
| 03/12 | 1,282 | 1,283 | 1,256 | 1,258 | -2.33% | 73,800 | 132億5733万 | -2.4% | 11.63 | 0.87 |
| 03/11 | 1,274 | 1,294 | 1,274 | 1,288 | +1.58% | 34,600 | 135億7348万 | -0.08% | 11.91 | 0.89 |
| 03/10 | 1,240 | 1,275 | 1,231 | 1,268 | +4.36% | 54,500 | 133億6271万 | -1.4% | 11.73 | 0.88 |
| 03/09 | 1,200 | 1,218 | 1,190 | 1,215 | -2.49% | 150,800 | 128億418万 | -5.45% | 11.24 | 0.84 |
| 03/06 | 1,239 | 1,259 | 1,231 | 1,246 | -1.03% | 41,700 | 131億3087万 | -3.04% | 11.52 | 0.86 |
| 03/05 | 1,240 | 1,266 | 1,233 | 1,259 | +4.74% | 93,500 | 132億6787万 | -1.87% | 11.64 | 0.87 |
| 03/04 | 1,235 | 1,238 | 1,189 | 1,202 | -4.6% | 153,000 | 126億6718万 | -6.17% | 11.12 | 0.83 |
| 03/03 | 1,302 | 1,319 | 1,260 | 1,260 | -2.7% | 109,700 | 132億7840万 | -1.64% | 11.65 | 0.87 |
| 03/02 | 1,307 | 1,313 | 1,286 | 1,295 | -3.14% | 106,500 | 136億4725万 | +1.17% | 11.98 | 0.9 |
| 02/27 | 1,305 | 1,342 | 1,303 | 1,337 | +2.69% | 62,700 | 140億8986万 | +4.7% | 12.36 | 0.92 |
| 02/26 | 1,319 | 1,320 | 1,300 | 1,302 | -0.76% | 53,500 | 137億2102万 | +2.36% | 12.04 | 0.9 |
| 02/25 | 1,312 | 1,316 | 1,300 | 1,312 | +1.16% | 81,200 | 138億2640万 | +3.39% | 12.13 | 0.91 |
| 02/24 | 1,275 | 1,303 | 1,264 | 1,297 | +2.45% | 85,900 | 136億6833万 | +2.53% | 11.99 | 0.9 |
| 02/20 | 1,282 | 1,282 | 1,262 | 1,266 | -1.63% | 44,400 | 133億4163万 | +0.24% | 11.71 | 0.88 |
| 02/19 | 1,273 | 1,289 | 1,255 | 1,287 | +1.74% | 102,600 | 135億6294万 | +2.06% | 11.9 | 0.89 |
| 02/18 | 1,251 | 1,281 | 1,251 | 1,265 | +0.96% | 89,400 | 133億3110万 | +0.56% | 11.7 | 0.87 |
| 02/17 | 1,300 | 1,310 | 1,251 | 1,253 | -6.7% | 296,800 | 132億464万 | -0.24% | 11.59 | 0.87 |
| 02/16 | 1,328 | 1,344 | 1,300 | 1,343 | +0.98% | 174,000 | 141億5309万 | +7.01% | 12.42 | 0.93 |
| 02/13 | 1,381 | 1,385 | 1,318 | 1,330 | -4.86% | 138,800 | 140億1609万 | +6.4% | 12.3 | 0.92 |
| 02/12 | 1,355 | 1,398 | 1,352 | 1,398 | +3.63% | 211,000 | 147億3271万 | +12.29% | 12.93 | 0.97 |
| 02/10 | 1,330 | 1,360 | 1,330 | 1,349 | +1.97% | 134,800 | 142億1632万 | +9.05% | 12.48 | 0.93 |
| 02/09 | 1,338 | 1,348 | 1,319 | 1,323 | +0.15% | 203,400 | 139億4232万 | +7.56% | 12.23 | 0.91 |
| 02/06 | 1,298 | 1,322 | 1,282 | 1,321 | +1.62% | 122,700 | 139億2125万 | +7.92% | 12.22 | 0.91 |
| 02/05 | 1,280 | 1,313 | 1,278 | 1,300 | +3.01% | 239,500 | 136億9994万 | +6.73% | 12.02 | 0.9 |
| 02/04 | 1,239 | 1,268 | 1,237 | 1,262 | +1.94% | 92,300 | 132億9948万 | +3.95% | 11.67 | 0.87 |
| 02/03 | 1,230 | 1,241 | 1,225 | 1,238 | +1.23% | 36,000 | 130億4656万 | +2.15% | 11.45 | 0.86 |
| 02/02 | 1,238 | 1,251 | 1,223 | 1,223 | -0.73% | 66,100 | 128億8848万 | +0.99% | 11.31 | 0.85 |
| 01/30 | 1,222 | 1,233 | 1,216 | 1,232 | +1.07% | 70,100 | 129億8333万 | +1.82% | 11.39 | 0.85 |
| 01/29 | 1,209 | 1,221 | 1,199 | 1,219 | +1.41% | 56,500 | 128億4633万 | +0.83% | 11.27 | 0.84 |
| 01/28 | 1,216 | 1,216 | 1,193 | 1,202 | -0.91% | 61,500 | 126億6718万 | -0.58% | 11.12 | 0.83 |
| 01/27 | 1,205 | 1,214 | 1,197 | 1,213 | +1% | 49,000 | 127億8310万 | +0.33% | 11.22 | 0.84 |
| 01/26 | 1,224 | 1,224 | 1,201 | 1,201 | -2.44% | 56,000 | 126億5664万 | -0.58% | 11.11 | 0.83 |
| 01/23 | 1,231 | 1,239 | 1,227 | 1,231 | +0.08% | 44,400 | 129億7279万 | +1.9% | 11.38 | 0.85 |
| 01/22 | 1,214 | 1,230 | 1,212 | 1,230 | +1.82% | 66,900 | 129億6225万 | +1.82% | 11.37 | 0.85 |
| 01/21 | 1,207 | 1,214 | 1,201 | 1,208 | -0.58% | 86,600 | 127億3041万 | +0.08% | 11.17 | 0.84 |
| 01/20 | 1,224 | 1,226 | 1,211 | 1,215 | -0.65% | 36,300 | 128億418万 | +0.66% | 11.24 | 0.84 |
| 01/19 | 1,231 | 1,231 | 1,208 | 1,223 | -0.73% | 115,900 | 128億8848万 | +1.33% | 11.31 | 0.85 |
| 01/16 | 1,228 | 1,234 | 1,218 | 1,232 | +0.33% | 126,600 | 129億8333万 | +2.07% | 11.39 | 0.85 |
| 01/15 | 1,221 | 1,230 | 1,220 | 1,228 | +0.57% | 66,700 | 129億4117万 | +1.74% | 11.36 | 0.85 |
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 | |
| 2008年 12月期 | 728 1/4 | 343 10/31 | 88,400 10/31 | - | - | +14.31% 2/27 | -21.93% 10/8 |
| 2009年 12月期 | 896 9/2 | 318 2/17 | 741,000 8/21 | - | - | +55.94% 8/21 | -23.62% 11/20 |
| 2010年 12月期 | 549 4/30 4/27 | 373 10/29 | 50,000 4/27 | 49億3029万 | 33億4972万 | +13.43% 3/17 | -13.74% 5/25 |
| 2011年 12月期 | 422 1/18 1/13 | 293 3/15 | 40,100 3/15 | 37億8977万 | 26億3128万 | +6.1% 6/20 | -21.91% 3/15 |
| 2012年 12月期 | 399 4/3 | 306 6/4 | 64,600 11/22 | 35億8321万 | 27億4803万 | +16.22% 1/28 | -9.49% 6/4 |
| 2013年 12月期 | 946 3/7 | 362 1/4 | 1,517,300 3/8 | 84億9555万 | 32億5094万 | +89.08% 3/7 | -20.96% 6/7 |
| 2014年 12月期 | 1,528 10/17 | 424 5/21 5/19 | 9,015,400 10/27 | 137億9554万 | 38億2808万 | +122.51% 10/16 | -16.96% 12/17 |
| 2015年 12月期 | 1,029 6/4 | 594 8/25 | 5,660,500 6/4 | 93億2325万 | 53億8193万 | +48.38% 6/4 | -16.1% 7/8 |
| 2016年 12月期 | 714 3/31 | 550 2/12 | 275,200 11/29 | 64億6919万 | 49億8327万 | +11.36% 2/18 | -10.62% 2/12 |
| 2017年 12月期 | 966 12/18 | 631 2/2 1/18 | 2,101,800 3/27 | 87億5244万 | 57億1717万 | +27.76% 3/27 | -6.53% 8/16 |
| 2018年 12月期 | 1,100 2/5 | 522 12/25 | 324,400 2/5 | 99億6655万 | 47億4680万 | +9.33% 5/18 | -19.24% 12/26 |
| 2019年 12月期 | 776 12/18 | 552 2/8 1/4 | 159,900 7/18 | 70億5810万 | 50億2071万 | +51.17% 1/31 | -5.42% 6/3 |
| 2020年 12月期 | 1,887 11/10 | 593 3/13 | 6,087,100 4/7 | 195億9743万 | 53億9659万 | +50.18% 4/7 | -36.17% 3/13 |
| 2021年 12月期 | 1,734 1/7 | 1,063 8/20 | 1,165,000 2/15 | 180億2579万 | 111億537万 | +12.54% 9/14 | -19.05% 2/16 |
| 2022年 12月期 | 1,268 12/15 | 947 3/8 | 226,100 1/6 | 132億8320万 | 98億9633万 | +7.51% 12/15 | -14.13% 1/5 |
| 2023年 12月期 | 1,445 11/24 | 1,007 1/6 1/5 | 300,400 12/28 | 151億7315万 | 105億4903万 | +6.44% 6/20 | -9.6% 12/28 |
| 2024年 12月期 | 1,280 7/17 | 960 8/5 | 297,800 2/15 | 134億8917万 | 101億1688万 | +4.6% 7/16 | -20.49% 8/5 |
| 2025年 12月期 | 1,315 11/14 | 921 4/7 | 243,800 5/16 | 138億5802万 | 97億588万 | +9.76% 8/18 | -13.35% 4/7 |
| 最新 | 1,268 2026/6/12 | 60,000 | 133億6271万 | +1.36% 1,251 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/25
- -20%（0.8倍）
- 1999/12/28 vs 1998/12/25
- 20%（1.2倍）
- 2000/12/29 vs 1999/12/28
- 30%（1.3倍）
- 2001/12/27 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/26 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/26
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 112%（2.12倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/06/12 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
291円（1998/10/02） - 336%（4.36倍）
1,268円（6/12）
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。
