AIRMAN（6364）の株価チャート
株価
7/14
- 前日 (7/13)
- 1,859
- 始値
- 1,882
- 高値
- 1,895
- 安値
- 1,865
- 終値 +1.45%
- 1,886
- 出来高 +4.33%
- 31,300
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,893 - 株価（25日）
移動平均値 - +2.44%
1,841 - 出来高（5日）
移動平均値 - -12.08%
35,600
2026/02/17～2026/07/14
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 | ||||||||||
| 07/14 | 1,882 | 1,895 | 1,865 | 1,886 | +1.45% | 31,300 | 568億9197万 | +2.44% | 12.83 | 1.13 |
| 07/13 | 1,921 | 1,937 | 1,859 | 1,859 | -2.92% | 30,000 | 560億7751万 | +1.36% | 12.65 | 1.11 |
| 07/10 | 1,933 | 1,933 | 1,900 | 1,915 | +1.11% | 42,400 | 577億6677万 | +4.93% | 13.03 | 1.15 |
| 07/09 | 1,912 | 1,933 | 1,890 | 1,894 | -0.94% | 32,500 | 571億3330万 | +4.35% | 12.88 | 1.13 |
| 07/08 | 1,903 | 1,932 | 1,898 | 1,912 | +0.47% | 41,800 | 576億7627万 | +5.99% | 13.01 | 1.14 |
| 07/07 | 1,905 | 1,927 | 1,896 | 1,903 | -0.21% | 34,900 | 574億479万 | +6.13% | 12.95 | 1.14 |
| 07/06 | 1,889 | 1,915 | 1,883 | 1,907 | +0.37% | 46,500 | 575億2545万 | +7.01% | 12.97 | 1.14 |
| 07/03 | 1,867 | 1,905 | 1,867 | 1,900 | +1.77% | 39,700 | 573億1429万 | +7.28% | 12.93 | 1.14 |
| 07/02 | 1,840 | 1,886 | 1,840 | 1,867 | +0.86% | 39,200 | 563億1883万 | +5.96% | 12.7 | 1.12 |
| 07/01 | 1,830 | 1,860 | 1,820 | 1,851 | +1.37% | 37,600 | 558億3618万 | +5.47% | 12.59 | 1.11 |
| 06/30 | 1,845 | 1,862 | 1,820 | 1,826 | -1.56% | 34,800 | 550億8205万 | +4.4% | 12.42 | 1.09 |
| 06/29 | 1,897 | 1,912 | 1,827 | 1,855 | -1.59% | 54,900 | 559億5685万 | +6.49% | 12.62 | 1.11 |
| 06/26 | 1,875 | 1,895 | 1,854 | 1,885 | +1.34% | 89,500 | 568億6181万 | +8.71% | 12.82 | 1.13 |
| 06/25 | 1,857 | 1,884 | 1,821 | 1,860 | +1.92% | 58,100 | 561億767万 | +7.76% | 12.65 | 1.11 |
| 06/24 | 1,810 | 1,856 | 1,780 | 1,825 | +0.72% | 97,800 | 550億5188万 | +6.29% | 12.42 | 1.09 |
| 06/23 | 1,861 | 1,865 | 1,810 | 1,812 | -2.42% | 64,700 | 546億5973万 | +5.96% | 12.33 | 1.08 |
| 06/22 | 1,946 | 1,984 | 1,850 | 1,857 | -4.57% | 78,800 | 560億1718万 | +8.98% | 12.63 | 1.11 |
| 06/19 | 1,874 | 1,946 | 1,871 | 1,946 | +4.4% | 78,400 | 587億190万 | +14.94% | 13.24 | 1.16 |
| 06/18 | 1,830 | 1,895 | 1,826 | 1,864 | +1.47% | 65,700 | 562億2833万 | +10.82% | 12.68 | 1.12 |
| 06/17 | 1,768 | 1,861 | 1,768 | 1,837 | +3.9% | 75,400 | 554億1387万 | +9.8% | 12.5 | 1.1 |
| 06/16 | 1,753 | 1,770 | 1,739 | 1,768 | +0.63% | 41,200 | 533億3245万 | +6.12% | 12.03 | 1.06 |
| 06/15 | 1,739 | 1,759 | 1,726 | 1,757 | +3.23% | 57,100 | 530億63万 | +5.59% | 11.95 | 1.05 |
| 06/12 | 1,671 | 1,707 | 1,669 | 1,702 | +2.22% | 55,500 | 513億4154万 | +2.35% | 11.58 | 1.02 |
| 06/11 | 1,679 | 1,679 | 1,640 | 1,665 | -0.83% | 49,100 | 502億2542万 | -0.83% | 11.33 | 1 |
| 06/10 | 1,697 | 1,712 | 1,664 | 1,679 | -1.64% | 63,000 | 506億4773万 | -1% | 11.42 | 1.01 |
| 06/09 | 1,660 | 1,731 | 1,659 | 1,707 | +3.9% | 153,600 | 514億9236万 | -0.23% | 11.61 | 1.02 |
| 06/08 | 1,638 | 1,645 | 1,617 | 1,643 | -0.67% | 50,100 | 495億6178万 | -4.7% | 11.18 | 0.98 |
| 06/05 | 1,631 | 1,663 | 1,622 | 1,654 | +2.16% | 43,200 | 498億9360万 | -4.89% | 11.25 | 0.99 |
| 06/04 | 1,606 | 1,622 | 1,591 | 1,619 | -1.52% | 59,200 | 488億3781万 | -7.59% | 11.01 | 0.97 |
| 06/03 | 1,630 | 1,646 | 1,604 | 1,644 | +0.86% | 39,200 | 495億9194万 | -6.96% | 11.18 | 0.98 |
| 06/02 | 1,620 | 1,632 | 1,586 | 1,630 | +0.25% | 78,100 | 491億6963万 | -8.43% | 11.09 | 0.98 |
| 06/01 | 1,670 | 1,670 | 1,616 | 1,626 | -3.27% | 81,100 | 490億4896万 | -9.36% | 11.06 | 0.97 |
| 05/29 | 1,690 | 1,697 | 1,679 | 1,681 | -0.12% | 35,100 | 507億806万 | -7.08% | 11.44 | 1.01 |
| 05/28 | 1,697 | 1,697 | 1,665 | 1,683 | -0.47% | 43,900 | 507億6839万 | -7.58% | 11.45 | 1.01 |
| 05/27 | 1,690 | 1,707 | 1,668 | 1,691 | +1.74% | 95,600 | 510億972万 | -7.75% | 11.5 | 1.01 |
| 05/26 | 1,643 | 1,680 | 1,641 | 1,662 | +0.79% | 52,700 | 501億3492万 | -9.92% | 11.31 | 0.99 |
| 05/25 | 1,681 | 1,683 | 1,641 | 1,649 | -1.67% | 41,100 | 497億4277万 | -11.3% | 11.22 | 0.99 |
| 05/22 | 1,673 | 1,680 | 1,653 | 1,677 | +1.27% | 42,200 | 505億8740万 | -10.46% | 11.41 | 1 |
| 05/21 | 1,670 | 1,680 | 1,651 | 1,656 | +0.24% | 62,000 | 499億5393万 | -12.2% | 11.27 | 0.99 |
| 05/20 | 1,650 | 1,652 | 1,602 | 1,652 | +0.61% | 109,100 | 498億3327万 | -13.1% | 11.24 | 0.99 |
| 05/19 | 1,621 | 1,650 | 1,605 | 1,642 | +3.21% | 102,800 | 495億3161万 | -14.21% | 11.17 | 0.98 |
| 05/18 | 1,657 | 1,657 | 1,591 | 1,591 | -4.27% | 119,200 | 479億9318万 | -17.56% | 10.82 | 0.95 |
| 05/15 | 1,657 | 1,676 | 1,645 | 1,662 | +0.91% | 93,400 | 501億3492万 | -14.55% | 11.31 | 0.99 |
| 05/14 | 1,675 | 1,684 | 1,640 | 1,647 | -1.2% | 117,200 | 496億8244万 | -15.84% | 11.2 | 0.99 |
| 05/13 | 1,690 | 1,699 | 1,647 | 1,667 | -2.4% | 199,300 | 502億8575万 | -15.38% | 11.34 | 1 |
| 05/12 | 1,766 | 1,775 | 1,703 | 1,708 | -1.1% | 219,500 | 515億2253万 | -13.82% | 11.62 | 1.02 |
| 05/11 | 2,165 | 2,265 | 1,722 | 1,727 | -18.35% | 476,800 | 520億9567万 | -13.39% | 11.75 | 1.03 |
| 05/08 | 2,076 | 2,128 | 2,060 | 2,115 | +1.24% | 64,600 | 637億9985万 | +5.7% | 14.39 | 1.27 |
| 05/07 | 2,060 | 2,112 | 2,047 | 2,089 | +2.2% | 46,400 | 630億1555万 | +4.82% | 14.21 | 1.25 |
| 05/01 | 2,051 | 2,070 | 2,026 | 2,044 | +0.2% | 72,100 | 616億5811万 | +2.77% | 13.9 | 1.22 |
| 04/30 | 1,981 | 2,040 | 1,978 | 2,040 | +1.04% | 76,800 | 615億3745万 | +2.62% | 13.88 | 1.22 |
| 04/28 | 1,970 | 2,019 | 1,970 | 2,019 | +1.97% | 57,100 | 609億397万 | +1.61% | 13.73 | 1.21 |
| 04/27 | 1,988 | 1,988 | 1,959 | 1,980 | -0.45% | 62,100 | 597億2752万 | -0.25% | 13.47 | 1.19 |
| 04/24 | 1,973 | 2,013 | 1,962 | 1,989 | +0.81% | 63,700 | 599億9901万 | +0.3% | 13.53 | 1.19 |
| 04/23 | 1,973 | 1,997 | 1,935 | 1,973 | -0.15% | 76,200 | 595億1636万 | -0.6% | 13.42 | 1.18 |
| 04/22 | 2,000 | 2,007 | 1,964 | 1,976 | -1.1% | 45,800 | 596億686万 | -0.75% | 13.44 | 1.18 |
| 04/21 | 2,018 | 2,018 | 1,985 | 1,998 | -0.05% | 44,400 | 602億7050万 | +0.15% | 13.59 | 1.2 |
| 04/20 | 2,000 | 2,012 | 1,990 | 1,999 | +1.22% | 30,800 | 603億67万 | +0.15% | 13.6 | 1.2 |
| 04/17 | 2,000 | 2,001 | 1,964 | 1,975 | -1.25% | 45,400 | 595億7670万 | -1.1% | 13.44 | 1.18 |
| 04/16 | 2,018 | 2,022 | 1,997 | 2,000 | -0.4% | 26,600 | 603億3083万 | -0.1% | 13.61 | 1.2 |
| 04/15 | 2,002 | 2,014 | 1,977 | 2,008 | +1.16% | 52,000 | 605億7215万 | +0.05% | 13.66 | 1.2 |
| 04/14 | 2,020 | 2,021 | 1,983 | 1,985 | -0.95% | 29,300 | 598億7835万 | -1.24% | 13.5 | 1.19 |
| 04/13 | 2,025 | 2,041 | 1,986 | 2,004 | -1.04% | 33,700 | 604億5149万 | -0.4% | 13.63 | 1.2 |
| 04/10 | 2,028 | 2,052 | 2,017 | 2,025 | +1.45% | 48,400 | 610億8497万 | +0.35% | 13.78 | 1.21 |
| 04/09 | 2,030 | 2,032 | 1,996 | 1,996 | -1.29% | 46,300 | 602億1017万 | -1.29% | 13.58 | 1.19 |
| 04/08 | 2,012 | 2,029 | 2,008 | 2,022 | +2.54% | 40,300 | 609億9447万 | -0.1% | 13.76 | 1.21 |
| 04/07 | 1,968 | 1,999 | 1,962 | 1,972 | +0.2% | 35,400 | 594億8620万 | -2.81% | 13.42 | 1.18 |
| 04/06 | 1,979 | 1,984 | 1,960 | 1,968 | -0.15% | 29,600 | 593億6554万 | -3.48% | 13.39 | 1.18 |
| 04/03 | 1,969 | 1,995 | 1,949 | 1,971 | +0.1% | 78,700 | 594億5603万 | -3.9% | 13.41 | 1.18 |
| 04/02 | 2,006 | 2,036 | 1,958 | 1,969 | -1.3% | 39,400 | 593億9570万 | -4.37% | 13.39 | 1.18 |
| 04/01 | 1,995 | 2,011 | 1,980 | 1,995 | +3.91% | 54,400 | 601億8000万 | -3.48% | 13.57 | 1.19 |
| 03/31 | 1,890 | 1,945 | 1,880 | 1,920 | +0.52% | 85,200 | 579億1760万 | -7.38% | 9.24 | 1.15 |
| 03/30 | 1,877 | 1,919 | 1,866 | 1,910 | -4.26% | 74,100 | 576億1594万 | -8.22% | 9.19 | 1.14 |
| 03/27 | 1,983 | 2,018 | 1,982 | 1,995 | -0.25% | 177,000 | 601億8000万 | -4.5% | 9.6 | 1.19 |
| 03/26 | 2,011 | 2,020 | 1,975 | 2,000 | -1.14% | 79,700 | 603億3083万 | -4.44% | 9.63 | 1.2 |
| 03/25 | 2,021 | 2,037 | 2,006 | 2,023 | +2.69% | 62,800 | 610億2464万 | -3.53% | 9.74 | 1.21 |
| 03/24 | 1,898 | 1,984 | 1,898 | 1,970 | +1.65% | 131,400 | 594億2587万 | -6.19% | 9.48 | 1.18 |
| 03/23 | 1,979 | 1,979 | 1,923 | 1,938 | -4.67% | 77,900 | 584億6058万 | -7.89% | 9.33 | 1.16 |
| 03/19 | 2,073 | 2,079 | 2,032 | 2,033 | -4.01% | 61,500 | 613億2629万 | -3.74% | 9.79 | 1.22 |
| 03/18 | 2,072 | 2,118 | 2,072 | 2,118 | +2.22% | 49,900 | 638億9035万 | +0.09% | 10.19 | 1.27 |
| 03/17 | 2,042 | 2,094 | 2,032 | 2,072 | +2.37% | 60,100 | 625億274万 | -2.13% | 9.97 | 1.24 |
| 03/16 | 2,031 | 2,051 | 2,009 | 2,024 | -0.83% | 119,700 | 610億5480万 | -4.44% | 9.74 | 1.21 |
| 03/13 | 2,049 | 2,092 | 2,035 | 2,041 | -1.97% | 42,300 | 615億6761万 | -3.86% | 9.82 | 1.22 |
| 03/12 | 2,118 | 2,133 | 2,078 | 2,082 | -2.16% | 54,400 | 628億440万 | -2.07% | 10.02 | 1.25 |
| 03/11 | 2,138 | 2,158 | 2,116 | 2,128 | +1.33% | 43,100 | 641億9200万 | +0.19% | 10.24 | 1.27 |
| 03/10 | 2,065 | 2,110 | 2,064 | 2,100 | +3.55% | 74,900 | 633億4737万 | -0.8% | 10.11 | 1.26 |
| 03/09 | 2,023 | 2,054 | 1,992 | 2,028 | -5.28% | 83,400 | 611億7546万 | -3.89% | 9.76 | 1.21 |
| 03/06 | 2,100 | 2,152 | 2,078 | 2,141 | +0.05% | 86,700 | 645億8415万 | +1.9% | 10.31 | 1.28 |
| 03/05 | 2,101 | 2,165 | 2,100 | 2,140 | +4.34% | 78,700 | 645億5399万 | +2.54% | 10.3 | 1.28 |
| 03/04 | 2,087 | 2,100 | 1,995 | 2,051 | -4.02% | 108,100 | 618億6927万 | -1.11% | 9.87 | 1.23 |
| 03/03 | 2,195 | 2,247 | 2,137 | 2,137 | -4.17% | 61,500 | 644億6349万 | +3.54% | 10.29 | 1.28 |
| 03/02 | 2,208 | 2,243 | 2,200 | 2,230 | -1.24% | 40,100 | 672億6888万 | +8.67% | 10.73 | 1.33 |
| 02/27 | 2,202 | 2,270 | 2,200 | 2,258 | +3.67% | 73,300 | 681億1351万 | +10.85% | 10.87 | 1.35 |
| 02/26 | 2,175 | 2,188 | 2,169 | 2,178 | +0.88% | 77,700 | 657億28万 | +7.88% | 10.48 | 1.3 |
| 02/25 | 2,150 | 2,172 | 2,148 | 2,159 | +0.28% | 57,500 | 651億2713万 | +7.63% | 10.39 | 1.29 |
| 02/24 | 2,132 | 2,158 | 2,120 | 2,153 | +1.84% | 48,800 | 649億4614万 | +7.92% | 10.36 | 1.29 |
| 02/20 | 2,098 | 2,119 | 2,095 | 2,114 | +0.52% | 41,900 | 637億6969万 | +6.45% | 10.18 | 1.27 |
| 02/19 | 2,077 | 2,118 | 2,077 | 2,103 | -0.14% | 37,500 | 634億3787万 | +6.32% | 10.12 | 1.26 |
| 02/18 | 2,104 | 2,124 | 2,097 | 2,106 | +0.29% | 47,800 | 635億2837万 | +6.96% | 10.14 | 1.26 |
| 02/17 | 2,108 | 2,120 | 2,089 | 2,100 | +0.53% | 62,000 | 633億4737万 | +7.14% | 10.11 | 1.26 |
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 | 580 7/17 | 307 1/23 1/22 | 672,000 7/12 | - | - | +18.5% 7/4 | -27.02% 1/22 |
| 2009年 3月期 | 430 5/15 | 112 2/23 | 320,000 3/24 | - | - | +16.68% 3/24 | -43.39% 10/8 |
| 2010年 3月期 | 185 6/15 | 114 12/21 12/18 他4件 | 173,000 6/8 | - | - | +27.41% 6/12 | -17.25% 11/18 |
| 2011年 3月期 | 273 3/31 | 116 10/21 | 570,000 3/22 | 82億3515万 | 34億9918万 | +49.33% 3/22 | -15.42% 5/21 |
| 2012年 3月期 | 304 3/21 | 172 9/26 | 709,000 6/17 | 91億7028万 | 51億8845万 | +17.69% 6/16 | -15.78% 8/9 |
| 2013年 3月期 | 282 4/3 | 162 11/5 | 106,000 4/5 | 85億664万 | 48億8679万 | +14.49% 1/9 | -16.09% 5/16 |
| 2014年 3月期 | 643 3/7 | 212 4/2 | 1,047,000 1/31 | 193億9636万 | 63億9506万 | +28.47% 3/6 | -10.92% 4/10 |
| 2015年 3月期 | 1,292 12/8 | 493 4/11 | 993,000 11/11 | 389億7372万 | 148億7155万 | +34.94% 8/6 | -14.01% 1/14 |
| 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 | +9.98% 10/9 | -16.19% 8/25 |
| 2017年 3月期 | 1,100 3/8 | 532 6/16 | 341,000 1/31 | 331億8195万 | 160億4800万 | +13.97% 3/3 | -10.46% 6/16 |
| 2018年 3月期 | 1,336 12/12 | 903 6/15 | 413,400 7/31 | 403億99万 | 272億3937万 | +13.52% 7/24 | -11.4% 2/6 |
| 2019年 3月期 | 1,386 9/28 | 956 12/25 | 229,500 10/30 | 418億926万 | 288億3813万 | +14.01% 9/26 | -16.4% 12/25 |
| 2020年 3月期 | 1,361 12/20 | 851 3/13 | 197,400 6/21 | 410億5513万 | 256億7077万 | +6.99% 9/13 | -24.81% 3/13 |
| 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 | +12.51% 9/28 | -7.51% 8/11 |
| 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 | +7.81% 11/4 | -8.69% 10/14 |
| 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 | +10.33% 12/30 | -12.06% 3/20 |
| 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 | +26.04% 7/31 | -18.05% 3/11 |
| 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 | +13.28% 6/20 | -27.77% 8/5 |
| 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 | +14.19% 2/4 | -8.66% 11/19 |
| 最新 | 1,886 2026/7/14 | 31,300 | 568億9197万 | +2.44% 1,841 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/29 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/29
- 93%（1.93倍）
- 2005/12/30 vs 2004/12/30
- 116%（2.16倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- 18%（1.18倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 51%（1.51倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 242%（3.42倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/12/30 vs 2023/12/29
- -28%（0.72倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/07/14 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
51円（2002/11/14） - 3598%（36.98倍）
1,886円（7/14）
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。
