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
09/29	2,515	2,545	2,480	2,497	-1.5%	53,500	-	-0.83%	-	-
09/28	2,573	2,613	2,535	2,535	-1.93%	57,600	-	+0.64%	-	-
09/25	2,559	2,585	2,532	2,585	+1.61%	123,400	-	+2.66%	-	-
09/24	2,578	2,604	2,544	2,544	-1.81%	83,600	-	+1.03%	-	-
09/18	2,525	2,612	2,518	2,591	+2.9%	77,100	-	+2.9%	-	-
09/17	2,497	2,530	2,496	2,518	+1.25%	47,400	-	+0.04%	-	-
09/16	2,463	2,511	2,453	2,487	+0.97%	53,900	-	-1.35%	-	-
09/15	2,451	2,487	2,449	2,463	+0.41%	49,600	-	-2.38%	-	-
09/14	2,439	2,469	2,421	2,453	-0.04%	55,300	-	-2.81%	-	-
09/11	2,411	2,462	2,390	2,454	-0.2%	81,900	-	-3%	-	-
09/10	2,481	2,481	2,440	2,459	-0.89%	43,700	-	-3.15%	-	-
09/09	2,460	2,491	2,440	2,481	+0.65%	54,900	-	-2.67%	-	-
09/08	2,485	2,507	2,458	2,465	-0.8%	48,400	-	-3.71%	-	-
09/07	2,525	2,532	2,485	2,485	-1%	23,900	-	-3.23%	-	-
09/04	2,458	2,512	2,450	2,510	+1.21%	46,700	-	-2.33%	-	-
09/03	2,503	2,503	2,466	2,480	-0.12%	50,500	-	-3.31%	-	-
09/02	2,544	2,560	2,458	2,483	-4.02%	72,700	-	-2.44%	-	-
09/01	2,625	2,625	2,544	2,587	-1.3%	76,600	-	+2.54%	-	-
08/31	2,578	2,641	2,570	2,621	+0.15%	67,900	-	+4.84%	-	-
08/28	2,548	2,621	2,548	2,617	+2.39%	87,100	-	+5.74%	-	-
08/27	2,550	2,574	2,540	2,556	+0.24%	33,500	-	+4.37%	-	-
08/26	2,537	2,584	2,537	2,550	+0.63%	37,700	-	+5.11%	-	-
08/25	2,516	2,562	2,506	2,534	+0.72%	52,900	-	+5.41%	-	-
08/24	2,485	2,589	2,476	2,516	+1.33%	63,600	-	+5.85%	-	-
08/21	2,540	2,552	2,460	2,483	-1.82%	84,800	-	+5.52%	-	-
08/20	2,512	2,538	2,505	2,529	+0.72%	35,000	-	+8.54%	-	-
08/19	2,529	2,547	2,500	2,511	-2.33%	62,500	-	+8.94%	-	-
08/18	2,540	2,597	2,512	2,571	+0.51%	67,200	-	+12.86%	-	-
08/17	2,565	2,582	2,538	2,558	-0.31%	54,700	-	+13.59%	-	-
08/14	2,561	2,605	2,529	2,566	-1.46%	77,100	-	+15.27%	-	-
08/13	2,527	2,613	2,516	2,604	+2.97%	111,200	-	+18.36%	-	-
08/12	2,524	2,548	2,476	2,529	+1.08%	77,600	-	+16.49%	-	-
08/10	2,614	2,634	2,488	2,502	-3.81%	139,300	-	+16.53%	-	-
08/07	2,725	2,729	2,555	2,601	-2.77%	185,000	-	+22.52%	-	-
08/06	2,720	2,778	2,668	2,675	-1.65%	210,700	-	+27.81%	-	-
08/05	2,720	2,743	2,632	2,720	-0.55%	226,200	-	+32.04%	-	-
08/04	2,670	2,788	2,646	2,735	+2.24%	227,200	-	+35.13%	-	-
08/03	2,570	2,714	2,520	2,675	+5.07%	309,500	-	+34.49%	-	-
07/31	2,423	2,640	2,400	2,546	+7.29%	427,100	-	+30.03%	-	-
07/30	1,940	2,373	1,940	2,373	+20.27%	490,200	-	+22.95%	-	-
07/29	1,968	1,976	1,921	1,973	+1.54%	63,100	-	+3.41%	-	-
07/28	2,000	2,000	1,940	1,943	-3.33%	40,000	-	+2.16%	-	-
07/27	1,983	2,010	1,977	2,010	+1.11%	37,200	-	+5.9%	-	-
07/24	1,960	1,996	1,948	1,988	+0.71%	37,500	-	+4.85%	-	-
07/23	1,986	2,014	1,955	1,974	-0.6%	63,000	-	+4.39%	-	-
07/22	1,996	2,031	1,974	1,986	-0.55%	94,400	-	+5.36%	-	-
07/21	1,910	2,073	1,910	1,997	+6.96%	200,700	-	+6.39%	-	-
07/17	1,928	1,934	1,838	1,867	-2.4%	56,000	-	0%	-	-
07/16	1,911	1,928	1,903	1,913	+0.1%	26,000	-	+2.85%	-	-
07/15	1,895	1,911	1,883	1,911	+1.33%	23,300	-	+3.24%	-	-
07/14	1,882	1,895	1,865	1,886	+1.45%	31,300	-	+2.44%	-	-
07/13	1,921	1,937	1,859	1,859	-2.92%	30,000	-	+1.36%	-	-
07/10	1,933	1,933	1,900	1,915	+1.11%	42,400	-	+4.93%	-	-
07/09	1,912	1,933	1,890	1,894	-0.94%	32,500	-	+4.35%	-	-
07/08	1,903	1,932	1,898	1,912	+0.47%	41,800	-	+5.99%	-	-
07/07	1,905	1,927	1,896	1,903	-0.21%	34,900	-	+6.13%	-	-
07/06	1,889	1,915	1,883	1,907	+0.37%	46,500	-	+7.01%	-	-
07/03	1,867	1,905	1,867	1,900	+1.77%	39,700	-	+7.28%	-	-
07/02	1,840	1,886	1,840	1,867	+0.86%	39,200	-	+5.96%	-	-
07/01	1,830	1,860	1,820	1,851	+1.37%	37,600	-	+5.47%	-	-
06/30	1,845	1,862	1,820	1,826	-1.56%	34,800	-	+4.4%	-	-
06/29	1,897	1,912	1,827	1,855	-1.59%	54,900	-	+6.49%	-	-
06/26	1,875	1,895	1,854	1,885	+1.34%	89,500	-	+8.71%	-	-
06/25	1,857	1,884	1,821	1,860	+1.92%	58,100	-	+7.76%	-	-
06/24	1,810	1,856	1,780	1,825	+0.72%	97,800	-	+6.29%	-	-
06/23	1,861	1,865	1,810	1,812	-2.42%	64,700	-	+5.96%	-	-
06/22	1,946	1,984	1,850	1,857	-4.57%	78,800	-	+8.98%	-	-
06/19	1,874	1,946	1,871	1,946	+4.4%	78,400	-	+14.94%	-	-
06/18	1,830	1,895	1,826	1,864	+1.47%	65,700	-	+10.82%	-	-
06/17	1,768	1,861	1,768	1,837	+3.9%	75,400	-	+9.8%	-	-
06/16	1,753	1,770	1,739	1,768	+0.63%	41,200	-	+6.12%	-	-
06/15	1,739	1,759	1,726	1,757	+3.23%	57,100	-	+5.59%	-	-
06/12	1,671	1,707	1,669	1,702	+2.22%	55,500	-	+2.35%	-	-
06/11	1,679	1,679	1,640	1,665	-0.83%	49,100	-	-0.83%	-	-
06/10	1,697	1,712	1,664	1,679	-1.64%	63,000	-	-1%	-	-
06/09	1,660	1,731	1,659	1,707	+3.9%	153,600	-	-0.23%	-	-
06/08	1,638	1,645	1,617	1,643	-0.67%	50,100	-	-4.7%	-	-
06/05	1,631	1,663	1,622	1,654	+2.16%	43,200	-	-4.89%	-	-
06/04	1,606	1,622	1,591	1,619	-1.52%	59,200	-	-7.59%	-	-
06/03	1,630	1,646	1,604	1,644	+0.86%	39,200	-	-6.96%	-	-
06/02	1,620	1,632	1,586	1,630	+0.25%	78,100	-	-8.43%	-	-
06/01	1,670	1,670	1,616	1,626	-3.27%	81,100	-	-9.36%	-	-
05/29	1,690	1,697	1,679	1,681	-0.12%	35,100	-	-7.08%	-	-
05/28	1,697	1,697	1,665	1,683	-0.47%	43,900	-	-7.58%	-	-
05/27	1,690	1,707	1,668	1,691	+1.74%	95,600	-	-7.75%	-	-
05/26	1,643	1,680	1,641	1,662	+0.79%	52,700	-	-9.92%	-	-
05/25	1,681	1,683	1,641	1,649	-1.67%	41,100	-	-11.3%	-	-
05/22	1,673	1,680	1,653	1,677	+1.27%	42,200	-	-10.46%	-	-
05/21	1,670	1,680	1,651	1,656	+0.24%	62,000	-	-12.2%	-	-
05/20	1,650	1,652	1,602	1,652	+0.61%	109,100	-	-13.1%	-	-
05/19	1,621	1,650	1,605	1,642	+3.21%	102,800	-	-14.21%	-	-
05/18	1,657	1,657	1,591	1,591	-4.27%	119,200	-	-17.56%	-	-
05/15	1,657	1,676	1,645	1,662	+0.91%	93,400	-	-14.55%	-	-
05/14	1,675	1,684	1,640	1,647	-1.2%	117,200	-	-15.84%	-	-
05/13	1,690	1,699	1,647	1,667	-2.4%	199,300	-	-15.38%	-	-
05/12	1,766	1,775	1,703	1,708	-1.1%	219,500	-	-13.82%	-	-
05/11	2,165	2,265	1,722	1,727	-18.35%	476,800	-	-13.39%	-	-
05/08	2,076	2,128	2,060	2,115	+1.24%	64,600	-	+5.7%	-	-
05/07	2,060	2,112	2,047	2,089	+2.2%	46,400	-	+4.82%	-	-
05/01	2,051	2,070	2,026	2,044	+0.2%	72,100	-	+2.77%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	185 6/15	114 12/21 12/18 他4件	173,000 6/8	-	-	44億3431万 3/31
2011年 3月期	273 3/31	116 10/21	570,000 3/22	82億3515万	34億9918万	81億1449万 3/31
2012年 3月期	304 3/21	172 9/26	709,000 6/17	91億7028万	51億8845万	82億6532万 3/30
2013年 3月期	282 4/3	162 11/5	106,000 4/5	85億664万	48億8679万	69億9837万 3/29
2014年 3月期	643 3/7	212 4/2	1,047,000 1/31	193億9636万	63億9506万	160億2916万 3/31
2015年 3月期	1,292 12/8	493 4/11	993,000 11/11	389億7372万	148億7155万	288億29万 3/31
2016年 3月期	983 4/23 4/8	607 2/12	335,500 4/28	296億5260万	183億1040万	203億3200万 3/31
2017年 3月期	1,100 3/8	532 6/16	341,000 1/31	331億8195万	160億4800万	299億6205万 3/31
2018年 3月期	1,336 12/12	903 6/15	413,400 7/31	403億99万	272億3937万	337億2630万 3/30
2019年 3月期	1,386 9/28	956 12/25	229,500 10/30	418億926万	288億3813万	338億2536万 3/29
2020年 3月期	1,361 12/20	851 3/13	197,400 6/21	410億5513万	256億7077万	317億3997万 3/31
2021年 3月期	1,205 3/19	968 5/1 4/22	113,300 4/30	363億4932万	292億12万	312億572万 3/31
2022年 3月期	1,178 6/7 6/4	818 3/8	173,100 10/28	355億3486万	246億7531万	248億513万 3/31
2023年 3月期	1,508 3/9 3/7	803 6/17 4/27	291,700 12/20	454億8945万	242億2283万	394億3462万 3/31
2024年 3月期	2,734 1/25	1,206 6/1	723,200 3/15	824億7225万	363億7949万	559億7821万 3/29
2025年 3月期	2,581 6/21	1,600 8/5	309,600 5/9	778億5694万	482億6466万	523億3159万 3/31
2026年 3月期	2,270 2/27	1,543 4/7	216,900 2/16	684億7549万	465億4523万	517億2269万 3/31
最新	2,497 2026/9/29		53,500	753億2304万

AIRMAN（6364）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート