アイモバイル（6535）の時価総額の推移
- 2017年7月31日
- 244億476万
- 2018年7月31日
- 210億2657万
- 2019年7月31日
- 177億5968万
- 2020年7月31日
- 166億6152万
- 2021年7月30日
- 296億7434万
- 2022年7月29日
- 265億6796万
- 2023年7月31日
- 238億6462万
- 2024年7月31日
- 259億2917万
- 2025年7月31日
- 346億3715万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 491 | 501 | 491 | 496 | 0% | 158,600 | 288億4100万 | -3.31% | 8.92 | 1.67 |
| 03/26 | 493 | 496 | 489 | 496 | +0.4% | 162,500 | 288億4100万 | -3.5% | 8.92 | 1.67 |
| 03/25 | 491 | 495 | 490 | 494 | +1.23% | 224,400 | 287億2471万 | -3.89% | 8.88 | 1.66 |
| 03/24 | 483 | 490 | 481 | 488 | +2.74% | 162,700 | 283億7582万 | -5.24% | 8.77 | 1.64 |
| 03/23 | 486 | 487 | 475 | 475 | -2.26% | 273,400 | 276億1991万 | -8.12% | 8.54 | 1.6 |
| 03/19 | 500 | 500 | 486 | 486 | -3.19% | 328,800 | 282億5953万 | -6.36% | 8.74 | 1.63 |
| 03/18 | 500 | 504 | 497 | 502 | +0.6% | 200,500 | 291億8988万 | -3.65% | 9.03 | 1.69 |
| 03/17 | 494 | 500 | 493 | 499 | +0.81% | 282,700 | 290億1544万 | -4.41% | 8.97 | 1.68 |
| 03/16 | 511 | 512 | 495 | 495 | -4.26% | 471,900 | 287億8285万 | -5.17% | 8.9 | 1.67 |
| 03/13 | 513 | 524 | 510 | 517 | +0.58% | 275,000 | 300億6209万 | -1.15% | 9.3 | 1.74 |
| 03/12 | 532 | 533 | 505 | 514 | -2.28% | 407,200 | 298億8765万 | -1.72% | 9.24 | 1.73 |
| 03/11 | 537 | 537 | 526 | 526 | -0.57% | 147,500 | 305億8542万 | +0.57% | 9.46 | 1.77 |
| 03/10 | 530 | 531 | 524 | 529 | +1.15% | 93,000 | 307億5986万 | +1.34% | 9.51 | 1.78 |
| 03/09 | 509 | 523 | 505 | 523 | -1.13% | 141,400 | 304億1097万 | +0.19% | 9.4 | 1.76 |
| 03/06 | 522 | 529 | 516 | 529 | +0.95% | 107,300 | 307億5986万 | +1.54% | 9.51 | 1.78 |
| 03/05 | 525 | 532 | 524 | 524 | +2.34% | 126,700 | 304億6912万 | +0.58% | 9.42 | 1.76 |
| 03/04 | 513 | 519 | 503 | 512 | -1.54% | 257,900 | 297億7136万 | -1.54% | 9.21 | 1.72 |
| 03/03 | 526 | 526 | 520 | 520 | -2.26% | 157,800 | 302億3653万 | -0.19% | 9.35 | 1.75 |
| 03/02 | 535 | 535 | 527 | 532 | -0.93% | 126,000 | 309億3430万 | +2.11% | 9.56 | 1.79 |
| 02/27 | 529 | 537 | 528 | 537 | +1.51% | 96,200 | 312億2503万 | +3.27% | 9.65 | 1.81 |
| 02/26 | 529 | 535 | 525 | 529 | +0.57% | 156,300 | 307億5986万 | +1.93% | 9.51 | 1.78 |
| 02/25 | 523 | 528 | 522 | 526 | +0.77% | 124,200 | 305億8542万 | +1.35% | 9.46 | 1.77 |
| 02/24 | 526 | 527 | 516 | 522 | -0.19% | 143,700 | 303億5283万 | +0.77% | 9.39 | 1.76 |
| 02/20 | 526 | 526 | 520 | 523 | -0.57% | 101,800 | 304億1097万 | +0.97% | 9.4 | 1.76 |
| 02/19 | 515 | 527 | 513 | 526 | +2.33% | 150,700 | 305億8542万 | +1.54% | 9.46 | 1.77 |
| 02/18 | 518 | 519 | 514 | 514 | 0% | 98,200 | 298億8765万 | -0.58% | 9.24 | 1.73 |
| 02/17 | 522 | 522 | 512 | 514 | -1.34% | 180,000 | 298億8765万 | -0.58% | 9.24 | 1.73 |
| 02/16 | 523 | 523 | 516 | 521 | -0.38% | 127,700 | 302億9468万 | +0.77% | 9.37 | 1.75 |
| 02/13 | 534 | 535 | 519 | 523 | -1.69% | 195,400 | 304億1097万 | +1.36% | 9.4 | 1.76 |
| 02/12 | 529 | 535 | 527 | 532 | +0.95% | 303,200 | 309億3430万 | +3.3% | 9.56 | 1.79 |
| 02/10 | 527 | 529 | 524 | 527 | +0.57% | 213,400 | 306億4356万 | +2.53% | 9.47 | 1.77 |
| 02/09 | 525 | 527 | 521 | 524 | +0.96% | 113,200 | 304億6912万 | +2.14% | 9.42 | 1.76 |
| 02/06 | 516 | 520 | 512 | 519 | +0.58% | 131,100 | 301億7839万 | +1.17% | 9.33 | 1.75 |
| 02/05 | 512 | 521 | 511 | 516 | +0.98% | 115,000 | 300億394万 | +0.78% | 9.28 | 1.74 |
| 02/04 | 513 | 517 | 511 | 511 | -0.78% | 107,900 | 297億1321万 | 0% | 9.19 | 1.72 |
| 02/03 | 515 | 517 | 508 | 515 | +1.18% | 123,300 | 299億4580万 | +0.78% | 9.26 | 1.73 |
| 02/02 | 524 | 524 | 508 | 509 | -1.74% | 141,700 | 295億9691万 | -0.2% | 9.15 | 1.71 |
| 01/30 | 513 | 518 | 509 | 518 | +1.37% | 143,200 | 301億2024万 | +1.77% | 9.31 | 1.74 |
| 01/29 | 515 | 516 | 507 | 511 | -0.78% | 164,100 | 297億1321万 | +0.59% | 9.19 | 1.72 |
| 01/28 | 514 | 519 | 510 | 515 | -0.19% | 164,100 | 299億4580万 | +1.58% | 9.26 | 1.73 |
| 01/27 | 515 | 521 | 513 | 516 | 0% | 128,600 | 300億394万 | +2.18% | 9.28 | 1.73 |
| 01/26 | 518 | 518 | 512 | 516 | -0.96% | 144,600 | 300億394万 | +2.38% | 9.28 | 1.73 |
| 01/23 | 516 | 523 | 514 | 521 | +1.56% | 113,700 | 302億9468万 | +3.78% | 9.37 | 1.75 |
| 01/22 | 512 | 515 | 509 | 513 | +0.2% | 126,600 | 298億2950万 | +2.6% | 9.22 | 1.72 |
| 01/21 | 515 | 517 | 508 | 512 | -1.73% | 173,300 | 297億7136万 | +2.61% | 9.21 | 1.72 |
| 01/20 | 524 | 526 | 520 | 521 | -0.38% | 99,000 | 302億9468万 | +4.62% | 9.37 | 1.75 |
| 01/19 | 520 | 525 | 518 | 523 | +1.16% | 149,000 | 304億1097万 | +5.02% | 9.4 | 1.76 |
| 01/16 | 515 | 517 | 511 | 517 | +0.58% | 104,000 | 300億6209万 | +3.61% | 9.3 | 1.74 |
| 01/15 | 512 | 518 | 509 | 514 | +0.39% | 173,900 | 298億8765万 | +2.8% | 9.24 | 1.73 |
| 01/14 | 505 | 513 | 504 | 512 | +1.39% | 135,600 | 297億7136万 | +2.4% | 9.21 | 1.72 |
| 01/13 | 514 | 515 | 504 | 505 | -1.17% | 299,700 | 293億6432万 | +0.8% | 9.08 | 1.7 |
| 01/09 | 503 | 511 | 503 | 511 | +1.59% | 160,000 | 297億1321万 | +1.79% | 9.19 | 1.72 |
| 01/08 | 504 | 507 | 503 | 503 | -0.2% | 117,900 | 292億4803万 | -0.2% | 9.04 | 1.69 |
| 01/07 | 506 | 508 | 502 | 504 | -0.79% | 140,600 | 293億618万 | -0.59% | 9.06 | 1.69 |
| 01/06 | 503 | 508 | 503 | 508 | +1.4% | 180,900 | 295億3877万 | -0.2% | 9.13 | 1.71 |
| 01/05 | 509 | 511 | 499 | 501 | -0.4% | 331,800 | 291億3174万 | -2.15% | 9.01 | 1.68 |
| 2025 | ||||||||||
| 12/30 | 505 | 507 | 501 | 503 | -0.2% | 121,800 | 292億4803万 | -2.14% | 9.04 | 1.69 |
| 12/29 | 504 | 504 | 497 | 504 | +0.8% | 196,000 | 293億618万 | -2.51% | 9.06 | 1.69 |
| 12/26 | 499 | 503 | 497 | 500 | 0% | 213,600 | 290億7359万 | -3.66% | 8.99 | 1.68 |
| 12/25 | 494 | 501 | 493 | 500 | +2.04% | 204,900 | 290億7359万 | -4.21% | 8.99 | 1.68 |
| 12/24 | 484 | 496 | 484 | 490 | +0.82% | 1,203,800 | 284億9212万 | -6.31% | 8.81 | 1.65 |
| 12/23 | 478 | 486 | 477 | 486 | +0.62% | 144,200 | 282億5953万 | -7.6% | 8.74 | 1.63 |
| 12/22 | 492 | 492 | 480 | 483 | -0.41% | 178,900 | 280億8509万 | -8.7% | 8.68 | 1.62 |
| 12/19 | 490 | 496 | 484 | 485 | -0.41% | 244,800 | 282億138万 | -8.83% | 8.72 | 1.63 |
| 12/18 | 478 | 490 | 477 | 487 | +1.46% | 223,400 | 283億1768万 | -8.97% | 8.76 | 1.64 |
| 12/17 | 477 | 482 | 473 | 480 | +1.27% | 180,200 | 279億1065万 | -10.95% | 8.63 | 1.61 |
| 12/16 | 473 | 477 | 469 | 474 | +0.21% | 272,900 | 275億6176万 | -12.71% | 8.52 | 1.59 |
| 12/15 | 488 | 490 | 470 | 473 | -3.67% | 542,800 | 275億361万 | -13.53% | 8.5 | 1.59 |
| 12/12 | 477 | 493 | 474 | 491 | +4.69% | 534,100 | 285億5026万 | -10.89% | 8.83 | 1.65 |
| 12/11 | 541 | 562 | 444 | 469 | -12.34% | 1,785,800 | 272億7103万 | -15.34% | 8.43 | 1.58 |
| 12/10 | 530 | 540 | 529 | 535 | +1.13% | 235,700 | 311億874万 | -4.12% | 9.62 | 1.8 |
| 12/09 | 537 | 542 | 527 | 529 | -2.94% | 229,400 | 307億5986万 | -5.54% | 9.51 | 1.78 |
| 12/08 | 533 | 549 | 530 | 545 | +3.61% | 313,700 | 316億9021万 | -3.2% | 9.8 | 1.83 |
| 12/05 | 536 | 538 | 526 | 526 | -2.77% | 215,000 | 305億8542万 | -6.74% | 9.46 | 1.77 |
| 12/04 | 533 | 543 | 533 | 541 | +1.5% | 181,600 | 314億5762万 | -4.42% | 9.73 | 1.82 |
| 12/03 | 545 | 546 | 530 | 533 | -3.96% | 428,600 | 309億9245万 | -6.16% | 9.58 | 1.79 |
| 12/02 | 566 | 569 | 555 | 555 | -2.46% | 263,600 | 322億7168万 | -2.8% | 9.98 | 1.87 |
| 12/01 | 569 | 570 | 563 | 569 | +0.71% | 186,700 | 330億8574万 | -0.7% | 10.23 | 1.91 |
| 11/28 | 568 | 571 | 562 | 565 | -0.35% | 146,500 | 328億5316万 | -1.74% | 10.16 | 1.9 |
| 11/27 | 570 | 572 | 566 | 567 | -0.7% | 81,400 | 329億6945万 | -1.56% | 10.19 | 1.91 |
| 11/26 | 567 | 573 | 567 | 571 | +0.71% | 80,800 | 332億204万 | -1.21% | 10.27 | 1.92 |
| 11/25 | 574 | 575 | 566 | 567 | +0.35% | 117,400 | 329億6945万 | -2.07% | 10.19 | 1.91 |
| 11/21 | 552 | 567 | 551 | 565 | +2.36% | 116,500 | 328億5316万 | -2.59% | 10.16 | 1.9 |
| 11/20 | 556 | 556 | 550 | 552 | +0.73% | 82,400 | 320億9724万 | -5.15% | 9.92 | 1.86 |
| 11/19 | 552 | 555 | 548 | 548 | -1.08% | 79,600 | 318億6465万 | -6.16% | 9.85 | 1.84 |
| 11/18 | 555 | 560 | 551 | 554 | -0.18% | 69,500 | 322億1354万 | -5.46% | 9.96 | 1.86 |
| 11/17 | 565 | 566 | 554 | 555 | -1.6% | 118,300 | 322億7168万 | -5.77% | 9.98 | 1.87 |
| 11/14 | 566 | 571 | 564 | 564 | -0.88% | 78,300 | 327億9501万 | -4.57% | 10.14 | 1.9 |
| 11/13 | 577 | 578 | 569 | 569 | -1.56% | 73,200 | 330億8574万 | -4.05% | 10.23 | 1.91 |
| 11/12 | 572 | 582 | 571 | 578 | +1.05% | 96,700 | 336億907万 | -3.02% | 10.39 | 1.94 |
| 11/11 | 577 | 579 | 569 | 572 | -1.04% | 87,300 | 332億6019万 | -4.51% | 10.28 | 1.92 |
| 11/10 | 580 | 584 | 578 | 578 | +0.17% | 45,600 | 336億907万 | -3.83% | 10.39 | 1.94 |
| 11/07 | 570 | 577 | 568 | 577 | +1.05% | 49,000 | 335億5092万 | -4.31% | 10.37 | 1.94 |
| 11/06 | 579 | 580 | 571 | 571 | -0.17% | 74,600 | 332億204万 | -5.62% | 10.27 | 1.92 |
| 11/05 | 582 | 582 | 564 | 572 | -2.39% | 180,000 | 332億6019万 | -5.92% | 10.28 | 1.92 |
| 11/04 | 579 | 588 | 576 | 586 | +0.34% | 78,200 | 340億7425万 | -3.93% | 10.54 | 1.97 |
| 10/31 | 584 | 584 | 578 | 584 | +0.69% | 100,800 | 339億5795万 | -4.73% | 10.5 | 2.23 |
| 10/30 | 580 | 584 | 579 | 580 | +0.35% | 140,000 | 337億2536万 | -5.84% | 10.43 | 2.22 |
| 10/29 | 588 | 590 | 578 | 578 | -2.03% | 161,200 | 336億907万 | -6.62% | 10.39 | 2.21 |
| 10/28 | 611 | 613 | 585 | 590 | -4.22% | 310,100 | 343億684万 | -5.14% | 10.61 | 2.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 7月期 | 432 1,297 10/27 | 296 890 12/27 890 12/26 他2件 | 22,450,800 7,483,600 10/27 | 287億3347万 | 197億1688万 | 244億476万 7/31 |
| 2018年 7月期 | 498 1,495 2/1 | 330 991 7/31 | 1,572,300 524,100 4/24 | 331億4455万 | 209億8006万 | 210億2657万 7/31 |
| 2019年 7月期 | 350 1,051 3/26 | 214 641 10/30 | 14,460,000 4,820,000 12/11 | 253億1596万 | 154億2572万 | 177億5968万 7/31 |
| 2020年 7月期 | 284 853 6/24 | 147 441 3/13 | 7,165,800 2,388,600 10/24 | 185億5966万 | 95億9310万 | 166億6152万 7/31 |
| 2021年 7月期 | 652 1,956 6/18 | 244 732 8/11 | 9,048,300 3,016,100 9/14 | 427億3507万 | 159億3345万 | 296億7434万 7/30 |
| 2022年 7月期 | 545 1,635 9/10 | 358 1,074 1/28 | 12,685,800 4,228,600 9/9 | 357億2180万 | 234億6496万 | 265億6796万 7/29 |
| 2023年 7月期 | 485 1,456 8/30 | 371 1,112 12/21 | 2,525,100 841,700 9/8 | 296億7676万 | 226億6522万 | 238億6462万 7/31 |
| 2024年 7月期 | 545 7/5 7/4 | 369 4/19 | 2,646,800 6/26 | 316億9021万 | 214億5631万 | 259億2917万 7/31 |
| 2025年 7月期 | 713 6/19 | 350 8/5 | 1,793,400 9/12 | 414億5894万 | 203億5151万 | 346億3715万 7/31 |
| 最新 | 496 2026/3/27 | 158,600 | 288億4100万 | |||
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。
