アイチコーポレーション（6345）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,395
- 始値
- 1,397
- 高値
- 1,406
- 安値
- 1,394
- 終値 +0.5%
- 1,402
- 出来高 +11.06%
- 119,500
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,398 - 株価（25日）
移動平均値 - +0.72%
1,392 - 出来高（5日）
移動平均値 - -18.78%
147,140
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,397 | 1,406 | 1,394 | 1,402 | +0.5% | 119,500 | 905億2714万 | +0.72% | 13.51 | 1.2 |
| 05/13 | 1,399 | 1,411 | 1,395 | 1,395 | -0.57% | 107,600 | 900億7515万 | +0.43% | 13.44 | 1.19 |
| 05/12 | 1,405 | 1,416 | 1,398 | 1,403 | 0% | 119,400 | 905億9171万 | +1.23% | 13.52 | 1.2 |
| 05/11 | 1,399 | 1,415 | 1,398 | 1,403 | +1.08% | 186,600 | 905億9171万 | +1.45% | 13.52 | 1.2 |
| 05/08 | 1,387 | 1,393 | 1,372 | 1,388 | +0.36% | 202,600 | 896億2316万 | +0.65% | 13.37 | 1.19 |
| 05/07 | 1,410 | 1,416 | 1,383 | 1,383 | -0.22% | 197,600 | 893億31万 | +0.51% | 13.33 | 1.18 |
| 05/01 | 1,393 | 1,399 | 1,376 | 1,386 | -0.5% | 159,800 | 894億9402万 | +0.87% | 13.36 | 1.19 |
| 04/30 | 1,402 | 1,402 | 1,387 | 1,393 | -1.14% | 195,700 | 899億4601万 | +1.53% | 13.42 | 1.19 |
| 04/28 | 1,431 | 1,432 | 1,408 | 1,409 | -0.91% | 273,200 | 909億7913万 | +2.85% | 13.58 | 1.21 |
| 04/27 | 1,430 | 1,445 | 1,405 | 1,422 | +5.65% | 605,300 | 918億1854万 | +4.02% | 13.7 | 1.22 |
| 04/24 | 1,357 | 1,369 | 1,346 | 1,346 | -0.74% | 159,400 | 869億1122万 | -1.17% | 12.97 | 1.15 |
| 04/23 | 1,370 | 1,375 | 1,355 | 1,356 | -2.02% | 158,100 | 875億5692万 | -0.44% | 13.07 | 1.16 |
| 04/22 | 1,395 | 1,396 | 1,375 | 1,384 | -1% | 105,800 | 893億6488万 | +1.54% | 13.34 | 1.19 |
| 04/21 | 1,404 | 1,412 | 1,395 | 1,398 | -0.43% | 81,000 | 902億6886万 | +2.64% | 13.47 | 1.2 |
| 04/20 | 1,399 | 1,405 | 1,387 | 1,404 | +1.67% | 116,300 | 906億5628万 | +3.24% | 13.53 | 1.2 |
| 04/17 | 1,407 | 1,411 | 1,381 | 1,381 | -1.85% | 100,000 | 891億7117万 | +1.62% | 13.31 | 1.18 |
| 04/16 | 1,416 | 1,423 | 1,407 | 1,407 | -0.42% | 122,200 | 908億4999万 | +3.53% | 13.56 | 1.2 |
| 04/15 | 1,463 | 1,464 | 1,409 | 1,413 | -2.95% | 203,000 | 912億3741万 | +3.97% | 13.62 | 1.21 |
| 04/14 | 1,412 | 1,472 | 1,408 | 1,456 | +5.05% | 779,500 | 940億1392万 | +7.22% | 14.03 | 1.25 |
| 04/13 | 1,398 | 1,409 | 1,378 | 1,386 | -0.86% | 152,900 | 894億9402万 | +2.36% | 13.36 | 1.19 |
| 04/10 | 1,406 | 1,429 | 1,394 | 1,398 | +0.43% | 184,900 | 902億6886万 | +3.25% | 13.47 | 1.2 |
| 04/09 | 1,420 | 1,428 | 1,390 | 1,392 | -1.63% | 143,400 | 898億8144万 | +2.73% | 13.41 | 1.19 |
| 04/08 | 1,390 | 1,415 | 1,375 | 1,415 | +5.52% | 471,700 | 913億6655万 | +4.58% | 13.63 | 1.21 |
| 04/07 | 1,338 | 1,350 | 1,335 | 1,341 | +0.22% | 81,900 | 865億8837万 | -0.96% | 12.92 | 1.15 |
| 04/06 | 1,340 | 1,344 | 1,335 | 1,338 | +0.38% | 107,300 | 863億9466万 | -1.55% | 12.89 | 1.15 |
| 04/03 | 1,321 | 1,334 | 1,321 | 1,333 | +0.98% | 79,400 | 860億7181万 | -2.27% | 12.84 | 1.14 |
| 04/02 | 1,334 | 1,348 | 1,317 | 1,320 | -0.6% | 100,800 | 852億3240万 | -3.58% | 12.72 | 1.13 |
| 04/01 | 1,339 | 1,339 | 1,312 | 1,328 | +2.23% | 116,400 | 857億4896万 | -3.35% | 12.8 | 1.14 |
| 03/31 | 1,292 | 1,309 | 1,290 | 1,299 | -0.15% | 145,500 | 838億7643万 | -5.73% | 12.6 | 1.11 |
| 03/30 | 1,280 | 1,301 | 1,262 | 1,301 | -2.91% | 454,300 | 840億557万 | -5.86% | 10.66 | 0.94 |
| 03/27 | 1,344 | 1,347 | 1,334 | 1,340 | -0.07% | 180,600 | 865億2380万 | -3.39% | 10.98 | 0.97 |
| 03/26 | 1,359 | 1,362 | 1,329 | 1,341 | -0.74% | 153,700 | 865億8837万 | -3.53% | 10.99 | 0.97 |
| 03/25 | 1,344 | 1,360 | 1,343 | 1,351 | +1.73% | 102,700 | 872億3407万 | -2.95% | 11.07 | 0.98 |
| 03/24 | 1,330 | 1,333 | 1,318 | 1,328 | +2.15% | 123,000 | 857億4896万 | -4.73% | 10.88 | 0.96 |
| 03/23 | 1,315 | 1,315 | 1,296 | 1,300 | -3.13% | 237,100 | 839億4100万 | -6.94% | 10.65 | 0.94 |
| 03/19 | 1,351 | 1,355 | 1,340 | 1,342 | -2.75% | 185,100 | 866億5294万 | -4.21% | 11 | 0.97 |
| 03/18 | 1,367 | 1,380 | 1,360 | 1,380 | +1.77% | 90,200 | 891億660万 | -1.64% | 11.31 | 1 |
| 03/17 | 1,367 | 1,367 | 1,355 | 1,356 | -0.15% | 118,100 | 875億5692万 | -3.42% | 11.11 | 0.98 |
| 03/16 | 1,362 | 1,372 | 1,353 | 1,358 | -0.51% | 117,600 | 876億8606万 | -3.28% | 11.13 | 0.98 |
| 03/13 | 1,368 | 1,380 | 1,360 | 1,365 | -1.23% | 113,000 | 881億3805万 | -2.78% | 11.19 | 0.99 |
| 03/12 | 1,406 | 1,406 | 1,375 | 1,382 | -1.99% | 132,800 | 892億3574万 | -1.57% | 11.32 | 1 |
| 03/11 | 1,392 | 1,422 | 1,392 | 1,410 | +1.81% | 126,700 | 910億4370万 | +0.43% | 11.55 | 1.02 |
| 03/10 | 1,380 | 1,389 | 1,373 | 1,385 | +1.69% | 116,000 | 894億2945万 | -1.14% | 11.35 | 1 |
| 03/09 | 1,345 | 1,369 | 1,334 | 1,362 | -2.51% | 255,400 | 879億4434万 | -2.78% | 11.16 | 0.99 |
| 03/06 | 1,390 | 1,400 | 1,378 | 1,397 | -0.29% | 118,300 | 902億429万 | -0.21% | 11.45 | 1.01 |
| 03/05 | 1,423 | 1,423 | 1,398 | 1,401 | +2.79% | 156,100 | 904億6257万 | +0.14% | 11.48 | 1.01 |
| 03/04 | 1,400 | 1,406 | 1,357 | 1,363 | -4.69% | 266,000 | 880億891万 | -2.5% | 11.17 | 0.99 |
| 03/03 | 1,441 | 1,475 | 1,430 | 1,430 | -2.05% | 192,500 | 923億3510万 | +2.29% | 11.72 | 1.03 |
| 03/02 | 1,442 | 1,460 | 1,421 | 1,460 | -0.41% | 273,000 | 942億7220万 | +4.51% | 11.96 | 1.06 |
| 02/27 | 1,460 | 1,474 | 1,456 | 1,466 | +1.1% | 199,300 | 1093億1962万 | +5.09% | 14.22 | 1.26 |
| 02/26 | 1,450 | 1,461 | 1,444 | 1,450 | +0.14% | 171,500 | 1081億2650万 | +4.24% | 14.06 | 1.24 |
| 02/25 | 1,445 | 1,452 | 1,428 | 1,448 | +0.91% | 180,800 | 1079億7736万 | +4.25% | 14.04 | 1.24 |
| 02/24 | 1,415 | 1,445 | 1,415 | 1,435 | +2.21% | 262,200 | 1070億795万 | +3.39% | 13.91 | 1.23 |
| 02/20 | 1,412 | 1,412 | 1,399 | 1,404 | -1.34% | 154,200 | 1046億9628万 | +1.15% | 13.61 | 1.2 |
| 02/19 | 1,407 | 1,423 | 1,401 | 1,423 | +1.14% | 193,300 | 1061億1311万 | +2.52% | 13.8 | 1.22 |
| 02/18 | 1,402 | 1,413 | 1,402 | 1,407 | +0.14% | 103,500 | 1049億1999万 | +1.44% | 13.64 | 1.2 |
| 02/17 | 1,407 | 1,419 | 1,401 | 1,405 | 0% | 149,200 | 1047億7085万 | +1.37% | 13.62 | 1.2 |
| 02/16 | 1,404 | 1,411 | 1,391 | 1,405 | +0.43% | 141,100 | 1047億7085万 | +1.37% | 13.62 | 1.2 |
| 02/13 | 1,396 | 1,407 | 1,385 | 1,399 | +0.21% | 182,600 | 1043億2343万 | +1.01% | 13.57 | 1.2 |
| 02/12 | 1,399 | 1,405 | 1,391 | 1,396 | -0.21% | 166,900 | 1040億9972万 | +0.87% | 13.54 | 1.2 |
| 02/10 | 1,390 | 1,404 | 1,383 | 1,399 | +1.23% | 174,000 | 1043億2343万 | +1.16% | 13.57 | 1.2 |
| 02/09 | 1,387 | 1,392 | 1,377 | 1,382 | +1.84% | 224,400 | 1030億5574万 | 0% | 13.4 | 1.18 |
| 02/06 | 1,366 | 1,369 | 1,348 | 1,357 | -0.66% | 215,000 | 1011億9149万 | -1.81% | 13.16 | 1.16 |
| 02/05 | 1,380 | 1,381 | 1,366 | 1,366 | -0.51% | 117,200 | 1018億6262万 | -1.16% | 13.25 | 1.17 |
| 02/04 | 1,369 | 1,385 | 1,368 | 1,373 | +0.29% | 166,800 | 1023億8461万 | -0.65% | 13.31 | 1.18 |
| 02/03 | 1,362 | 1,374 | 1,360 | 1,369 | +1.03% | 81,000 | 1020億8633万 | -0.94% | 13.27 | 1.17 |
| 02/02 | 1,375 | 1,376 | 1,355 | 1,355 | -0.59% | 165,200 | 1010億4235万 | -1.88% | 13.14 | 1.16 |
| 01/30 | 1,350 | 1,363 | 1,328 | 1,363 | +0.81% | 178,700 | 1016億3891万 | -1.3% | 13.22 | 1.17 |
| 01/29 | 1,356 | 1,362 | 1,341 | 1,352 | -0.22% | 162,800 | 1008億1864万 | -2.1% | 13.11 | 1.16 |
| 01/28 | 1,373 | 1,373 | 1,355 | 1,355 | -1.67% | 117,800 | 1010億4235万 | -1.81% | 13.14 | 1.16 |
| 01/27 | 1,381 | 1,382 | 1,374 | 1,378 | -0.36% | 81,800 | 1027億5746万 | -0.14% | 13.36 | 1.18 |
| 01/26 | 1,388 | 1,390 | 1,376 | 1,383 | -1% | 156,200 | 1031億3031万 | +0.36% | 13.41 | 1.18 |
| 01/23 | 1,398 | 1,406 | 1,391 | 1,397 | -0.14% | 127,000 | 1041億7429万 | +1.6% | 13.55 | 1.2 |
| 01/22 | 1,385 | 1,406 | 1,384 | 1,399 | +1.08% | 104,000 | 1043億2343万 | +1.97% | 13.57 | 1.2 |
| 01/21 | 1,373 | 1,389 | 1,371 | 1,384 | -1.07% | 114,700 | 1032億488万 | +1.1% | 13.42 | 1.19 |
| 01/20 | 1,413 | 1,413 | 1,396 | 1,399 | -1.13% | 145,000 | 1043億2343万 | +2.49% | 13.57 | 1.2 |
| 01/19 | 1,430 | 1,433 | 1,413 | 1,415 | -0.91% | 108,300 | 1055億1655万 | +3.89% | 13.72 | 1.21 |
| 01/16 | 1,410 | 1,428 | 1,406 | 1,428 | +1.13% | 92,100 | 1064億8596万 | +5.23% | 13.85 | 1.22 |
| 01/15 | 1,398 | 1,417 | 1,398 | 1,412 | +1.07% | 108,900 | 1052億9284万 | +4.44% | 13.69 | 1.21 |
| 01/14 | 1,392 | 1,404 | 1,392 | 1,397 | +0.58% | 91,900 | 1041億7429万 | +3.71% | 13.55 | 1.2 |
| 01/13 | 1,403 | 1,404 | 1,386 | 1,389 | 0% | 126,500 | 1035億7773万 | +3.35% | 13.47 | 1.19 |
| 01/09 | 1,381 | 1,392 | 1,380 | 1,389 | +0.65% | 134,200 | 1035億7773万 | +3.58% | 13.47 | 1.19 |
| 01/08 | 1,390 | 1,390 | 1,378 | 1,380 | 0% | 87,200 | 1029億660万 | +3.14% | 13.38 | 1.18 |
| 01/07 | 1,380 | 1,389 | 1,375 | 1,380 | +0.07% | 76,000 | 1029億660万 | +3.37% | 13.38 | 1.18 |
| 01/06 | 1,379 | 1,385 | 1,374 | 1,379 | +0.58% | 72,600 | 1028億3203万 | +3.45% | 13.37 | 1.18 |
| 01/05 | 1,370 | 1,378 | 1,364 | 1,371 | +0.15% | 89,700 | 1022億3547万 | +3.01% | 13.29 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 1,376 | 1,380 | 1,366 | 1,369 | -0.44% | 51,900 | 1020億8633万 | +3.01% | 13.27 | 1.23 |
| 12/29 | 1,370 | 1,375 | 1,364 | 1,375 | +0.81% | 77,400 | 1025億3375万 | +3.62% | 13.33 | 1.24 |
| 12/26 | 1,359 | 1,364 | 1,356 | 1,364 | +0.44% | 61,200 | 1017億1348万 | +3.02% | 13.23 | 1.23 |
| 12/25 | 1,359 | 1,362 | 1,355 | 1,358 | +0.37% | 49,700 | 1012億6606万 | +2.8% | 13.17 | 1.22 |
| 12/24 | 1,356 | 1,362 | 1,352 | 1,353 | -0.22% | 67,200 | 1008億9321万 | +2.66% | 13.12 | 1.22 |
| 12/23 | 1,360 | 1,368 | 1,355 | 1,356 | -0.29% | 88,200 | 1011億1692万 | +3.12% | 13.15 | 1.22 |
| 12/22 | 1,364 | 1,375 | 1,354 | 1,360 | +1.34% | 135,100 | 1014億1520万 | +3.58% | 13.19 | 1.22 |
| 12/19 | 1,339 | 1,347 | 1,337 | 1,342 | +0.6% | 102,500 | 1000億7294万 | +2.36% | 13.01 | 1.21 |
| 12/18 | 1,327 | 1,338 | 1,321 | 1,334 | +0.45% | 81,600 | 994億7638万 | +1.83% | 12.94 | 1.2 |
| 12/17 | 1,324 | 1,331 | 1,317 | 1,328 | +0.61% | 86,500 | 990億2896万 | +1.37% | 12.88 | 1.2 |
| 12/16 | 1,327 | 1,328 | 1,320 | 1,320 | -0.53% | 57,000 | 984億3240万 | +0.84% | 12.8 | 1.19 |
| 12/15 | 1,319 | 1,328 | 1,312 | 1,327 | +0.61% | 69,100 | 989億5439万 | +1.38% | 12.87 | 1.19 |
| 12/12 | 1,306 | 1,322 | 1,302 | 1,319 | +2.25% | 100,700 | 983億5783万 | +0.84% | 12.79 | 1.19 |
| 12/11 | 1,306 | 1,307 | 1,290 | 1,290 | -1.07% | 160,200 | 961億9530万 | -1.3% | 12.51 | 1.16 |
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 3月期 | 1,825 7/17 | 699 3/31 | 2,707,700 4/27 | - | - | +27.2% 5/10 | -24.17% 1/22 |
| 2009年 3月期 | 878 6/6 | 276 11/21 | 929,400 7/30 | - | - | +14.52% 2/4 | -31.85% 10/8 |
| 2010年 3月期 | 530 7/30 | 317 11/30 11/26 | 578,000 6/8 | - | - | +13.48% 7/30 | -16.88% 11/24 |
| 2011年 3月期 | 462 4/27 4/26 | 225 3/15 | 318,000 3/15 | 367億728万 | 178億7692万 | +30.41% 4/5 | -24.71% 3/15 |
| 2012年 3月期 | 473 4/18 | 258 11/21 | 1,035,600 4/5 | 375億8126万 | 204億9887万 | +17.03% 6/14 | -15.55% 8/8 |
| 2013年 3月期 | 504 2/6 | 300 11/13 | 363,400 12/20 | 400億4431万 | 238億3590万 | +20.53% 12/25 | -9.26% 9/5 |
| 2014年 3月期 | 610 7/16 | 406 2/4 4/2 | 539,600 7/16 | 484億6633万 | 322億5801万 | +20.82% 7/16 | -13.02% 2/4 |
| 2015年 3月期 | 635 3/17 | 412 5/21 | 276,000 10/31 | 504億5281万 | 327億3473万 | +9.55% 11/5 | -9.24% 10/16 |
| 2016年 3月期 | 917 11/24 | 593 4/1 | 550,000 4/28 | 728億5863万 | 471億1577万 | +14.41% 11/20 | -11.9% 2/12 |
| 2017年 3月期 | 936 2/6 2/2 | 671 6/28 | 692,700 4/28 | 743億6824万 | 533億1313万 | +11.48% 10/31 | -13.38% 6/24 |
| 2018年 3月期 | 864 4/3 | 679 2/14 | 1,186,900 2/2 | 686億4760万 | 539億4875万 | +13.03% 9/25 | -14.54% 2/6 |
| 2019年 3月期 | 792 4/27 | 519 12/25 | 1,528,300 10/29 | 629億2697万 | 412億3623万 | +19.09% 2/5 | -14.2% 12/25 |
| 2020年 3月期 | 845 1/23 | 492 3/13 | 511,200 4/25 | 671億3799万 | 390億9099万 | +20.71% 3/27 | -21.13% 3/13 |
| 2021年 3月期 | 960 12/14 | 587 4/3 | 259,100 1/26 | 762億7512万 | 466億3905万 | +9.33% 9/28 | -7.17% 2/26 |
| 2022年 3月期 | 925 5/11 | 730 8/26 | 604,500 10/28 | 723億5844万 | 571億450万 | +7.27% 10/28 | -7.91% 8/20 |
| 2023年 3月期 | 910 5/6 4/28 他2件 | 750 1/5 | 384,900 10/28 | 695億2026万 | 572億9692万 | +5.89% 3/8 | -5.31% 6/17 |
| 2024年 3月期 | 1,205 2/1 | 773 4/6 | 392,400 12/14 | 906億2973万 | 581億3841万 | +17.47% 12/14 | -6.91% 10/30 |
| 2025年 3月期 | 1,541 2/17 | 950 8/5 | 1,242,300 3/21 | 1149億1237万 | 708億4150万 | +17.24% 12/3 | -22.24% 8/5 |
| 2026年 3月期 | 1,475 3/3 | 1,153 4/11 | 1,473,400 4/11 | 952億4075万 | 859億7921万 | +9.5% 5/8 | -6.96% 3/23 |
| 最新 | 1,402 2026/5/14 | 119,500 | 905億2714万 | +0.72% 1,392 | |||
年間値上がり率
- 1988/12/27 vs 1987/12/25
- 59%（1.59倍）
- 1989/12/29 vs 1988/12/27
- 122%（2.22倍）
- 1990/12/27 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/27 vs 1990/12/27
- 8%（1.08倍）
- 1992/12/30 vs 1991/12/27
- -56%（0.44倍）
- 1993/12/30 vs 1992/12/30
- -20%（0.8倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- -42%（0.58倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- 46%（1.46倍）
- 2003/12/30 vs 2002/12/30
- 131%（2.31倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 141%（2.41倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/05/14 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
101円（2001/12/20） - 1288%（13.88倍）
1,402円（5/14）
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。
