- 6820
- 2026/09/25
- 時価
- 556億円
- PER 予
- 17.36倍
- 2010年以降
- 10.51-160.1倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.46-0.89倍
（2010-2026年） - 配当 予
- 2.32%
- ROE 予
- 4.2%
- ROA 予
- 3.72%
- 資料
- Link
- CSV,JSON
アイコム（6820）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,715
- 始値
- 3,655
- 高値
- 3,780
- 安値
- 3,655
- 終値 +0.94%
- 3,750
- 出来高 +39.87%
- 21,400
乖離率
- 株価（5日）
移動平均値 - +1.63%
3,690 - 株価（25日）
移動平均値 - +4.14%
3,601 - 出来高（5日）
移動平均値 - +24.42%
17,200
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,655 | 3,780 | 3,655 | 3,750 | +0.94% | 21,400 | - | +4.14% | - | - |
| 09/24 | 3,715 | 3,780 | 3,705 | 3,715 | -0.54% | 15,300 | - | +3.57% | - | - |
| 09/18 | 3,650 | 3,735 | 3,595 | 3,735 | +2.33% | 31,800 | - | +4.56% | - | - |
| 09/17 | 3,610 | 3,675 | 3,610 | 3,650 | +1.39% | 8,900 | - | +2.47% | - | - |
| 09/16 | 3,585 | 3,650 | 3,585 | 3,600 | -0.41% | 8,600 | - | +1.24% | - | - |
| 09/15 | 3,545 | 3,625 | 3,545 | 3,615 | +0.98% | 6,000 | - | +1.92% | - | - |
| 09/14 | 3,530 | 3,590 | 3,500 | 3,580 | +1.42% | 11,600 | - | +1.19% | - | - |
| 09/11 | 3,390 | 3,540 | 3,390 | 3,530 | +2.32% | 18,800 | - | +0.06% | - | - |
| 09/10 | 3,375 | 3,455 | 3,375 | 3,450 | +1.47% | 15,700 | - | -2.02% | - | - |
| 09/09 | 3,375 | 3,415 | 3,370 | 3,400 | +0.74% | 10,000 | - | -3.3% | - | - |
| 09/08 | 3,490 | 3,490 | 3,375 | 3,375 | -3.85% | 14,500 | - | -3.82% | - | - |
| 09/07 | 3,550 | 3,585 | 3,510 | 3,510 | -1.54% | 8,800 | - | +0.11% | - | - |
| 09/04 | 3,575 | 3,600 | 3,545 | 3,565 | -0.97% | 8,800 | - | +1.94% | - | - |
| 09/03 | 3,620 | 3,625 | 3,590 | 3,600 | -1.1% | 7,900 | - | +3.3% | - | - |
| 09/02 | 3,620 | 3,690 | 3,610 | 3,640 | -0.55% | 14,100 | - | +4.78% | - | - |
| 09/01 | 3,680 | 3,680 | 3,620 | 3,660 | -1.21% | 19,500 | - | +5.72% | - | - |
| 08/31 | 3,745 | 3,790 | 3,705 | 3,705 | -1.2% | 16,800 | - | +7.45% | - | - |
| 08/28 | 3,725 | 3,835 | 3,725 | 3,750 | +0.13% | 27,800 | - | +9.27% | - | - |
| 08/27 | 3,695 | 3,765 | 3,675 | 3,745 | +1.63% | 22,200 | - | +9.76% | - | - |
| 08/26 | 3,625 | 3,700 | 3,625 | 3,685 | +1.66% | 22,100 | - | +8.54% | - | - |
| 08/25 | 3,605 | 3,640 | 3,570 | 3,625 | +0.69% | 19,000 | - | +7.25% | - | - |
| 08/24 | 3,560 | 3,605 | 3,530 | 3,600 | +1.98% | 15,700 | - | +6.98% | - | - |
| 08/21 | 3,465 | 3,535 | 3,465 | 3,530 | +0.86% | 9,500 | - | +5.25% | - | - |
| 08/20 | 3,505 | 3,520 | 3,435 | 3,500 | -0.14% | 12,900 | - | +4.7% | - | - |
| 08/19 | 3,425 | 3,505 | 3,380 | 3,505 | +3.09% | 27,100 | - | +5.13% | - | - |
| 08/18 | 3,330 | 3,400 | 3,325 | 3,400 | +1.95% | 11,300 | - | +2.29% | - | - |
| 08/17 | 3,430 | 3,475 | 3,335 | 3,335 | -4.71% | 24,500 | - | +0.42% | - | - |
| 08/14 | 3,500 | 3,505 | 3,445 | 3,500 | 0% | 16,100 | - | +5.49% | - | - |
| 08/13 | 3,385 | 3,500 | 3,380 | 3,500 | +3.86% | 22,000 | - | +5.9% | - | - |
| 08/12 | 3,385 | 3,385 | 3,345 | 3,370 | -0.44% | 7,500 | - | +2.31% | - | - |
| 08/10 | 3,370 | 3,385 | 3,350 | 3,385 | +1.35% | 7,200 | - | +2.95% | - | - |
| 08/07 | 3,300 | 3,360 | 3,300 | 3,340 | -0.45% | 6,600 | - | +1.74% | - | - |
| 08/06 | 3,305 | 3,355 | 3,300 | 3,355 | +1.36% | 9,400 | - | +2.41% | - | - |
| 08/05 | 3,230 | 3,315 | 3,230 | 3,310 | +2.48% | 8,100 | - | +1.35% | - | - |
| 08/04 | 3,305 | 3,315 | 3,230 | 3,230 | -2.27% | 8,100 | - | -0.8% | - | - |
| 08/03 | 3,290 | 3,310 | 3,205 | 3,305 | +0.61% | 16,100 | - | +1.66% | - | - |
| 07/31 | 3,275 | 3,355 | 3,260 | 3,285 | +0.31% | 14,900 | - | +1.36% | - | - |
| 07/30 | 3,285 | 3,335 | 3,275 | 3,275 | -1.36% | 28,400 | - | +1.36% | - | - |
| 07/29 | 3,325 | 3,345 | 3,300 | 3,320 | -0.15% | 8,300 | - | +3.07% | - | - |
| 07/28 | 3,285 | 3,350 | 3,260 | 3,325 | 0% | 8,400 | - | +3.65% | - | - |
| 07/27 | 3,300 | 3,350 | 3,300 | 3,325 | +0.76% | 11,200 | - | +4.1% | - | - |
| 07/24 | 3,260 | 3,325 | 3,255 | 3,300 | +1.23% | 11,900 | - | +3.81% | - | - |
| 07/23 | 3,315 | 3,330 | 3,260 | 3,260 | -1.51% | 4,500 | - | +2.9% | - | - |
| 07/22 | 3,300 | 3,340 | 3,270 | 3,310 | +0.15% | 8,100 | - | +4.78% | - | - |
| 07/21 | 3,300 | 3,330 | 3,260 | 3,305 | +1.38% | 9,300 | - | +4.99% | - | - |
| 07/17 | 3,315 | 3,335 | 3,205 | 3,260 | -1.66% | 19,000 | - | +3.92% | - | - |
| 07/16 | 3,255 | 3,345 | 3,235 | 3,315 | +1.53% | 15,800 | - | +6.01% | - | - |
| 07/15 | 3,260 | 3,295 | 3,245 | 3,265 | +0.15% | 12,300 | - | +4.92% | - | - |
| 07/14 | 3,260 | 3,290 | 3,240 | 3,260 | 0% | 7,800 | - | +5.09% | - | - |
| 07/13 | 3,320 | 3,320 | 3,220 | 3,260 | -1.81% | 14,900 | - | +5.43% | - | - |
| 07/10 | 3,265 | 3,365 | 3,235 | 3,320 | +1.68% | 31,900 | - | +7.72% | - | - |
| 07/09 | 3,240 | 3,285 | 3,200 | 3,265 | +2.67% | 12,700 | - | +6.39% | - | - |
| 07/08 | 3,180 | 3,230 | 3,165 | 3,180 | -1.24% | 19,600 | - | +4.02% | - | - |
| 07/07 | 3,285 | 3,305 | 3,200 | 3,220 | -0.46% | 21,000 | - | +5.64% | - | - |
| 07/06 | 3,230 | 3,260 | 3,195 | 3,235 | -0.15% | 19,500 | - | +6.52% | - | - |
| 07/03 | 3,160 | 3,280 | 3,145 | 3,240 | +2.37% | 21,600 | - | +7.04% | - | - |
| 07/02 | 3,150 | 3,180 | 3,110 | 3,165 | +1.44% | 14,200 | - | +4.73% | - | - |
| 07/01 | 3,110 | 3,135 | 3,075 | 3,120 | +1.96% | 17,500 | - | +3.28% | - | - |
| 06/30 | 3,090 | 3,125 | 3,060 | 3,060 | -0.97% | 13,600 | - | +1.29% | - | - |
| 06/29 | 3,060 | 3,125 | 3,060 | 3,090 | +0.98% | 21,700 | - | +2.25% | - | - |
| 06/26 | 3,030 | 3,070 | 3,020 | 3,060 | +0.82% | 10,200 | - | +1.22% | - | - |
| 06/25 | 3,030 | 3,065 | 3,030 | 3,035 | +0.33% | 9,600 | - | +0.46% | - | - |
| 06/24 | 3,025 | 3,090 | 3,025 | 3,025 | +0.93% | 10,700 | - | +0.17% | - | - |
| 06/23 | 2,964 | 3,030 | 2,961 | 2,997 | +0.64% | 10,000 | - | -0.73% | - | - |
| 06/22 | 2,970 | 3,015 | 2,970 | 2,978 | +1.12% | 7,900 | - | -1.42% | - | - |
| 06/19 | 3,015 | 3,050 | 2,945 | 2,945 | -2.64% | 24,900 | - | -2.55% | - | - |
| 06/18 | 3,060 | 3,080 | 3,020 | 3,025 | -0.66% | 7,600 | - | +0.03% | - | - |
| 06/17 | 3,010 | 3,090 | 3,010 | 3,045 | +0.5% | 18,700 | - | +0.76% | - | - |
| 06/16 | 3,025 | 3,030 | 2,972 | 3,030 | -0.33% | 8,400 | - | +0.36% | - | - |
| 06/15 | 2,993 | 3,055 | 2,993 | 3,040 | +1.57% | 4,500 | - | +0.73% | - | - |
| 06/12 | 2,980 | 3,060 | 2,974 | 2,993 | +1.53% | 15,400 | - | -0.73% | - | - |
| 06/11 | 3,005 | 3,005 | 2,905 | 2,948 | -2.06% | 13,300 | - | -2.29% | - | - |
| 06/10 | 3,010 | 3,030 | 2,981 | 3,010 | 0% | 9,700 | - | -0.4% | - | - |
| 06/09 | 3,060 | 3,060 | 2,993 | 3,010 | +0.17% | 10,600 | - | -0.43% | - | - |
| 06/08 | 2,972 | 3,045 | 2,972 | 3,005 | -0.17% | 16,300 | - | -0.63% | - | - |
| 06/05 | 2,976 | 3,010 | 2,971 | 3,010 | +1.9% | 5,000 | - | -0.56% | - | - |
| 06/04 | 2,953 | 3,000 | 2,950 | 2,954 | -0.47% | 7,800 | - | -2.44% | - | - |
| 06/03 | 2,943 | 2,998 | 2,942 | 2,968 | +0.71% | 14,900 | - | -2.24% | - | - |
| 06/02 | 2,968 | 2,997 | 2,890 | 2,947 | -0.74% | 19,200 | - | -3.09% | - | - |
| 06/01 | 3,065 | 3,065 | 2,969 | 2,969 | -4.69% | 29,100 | - | -2.69% | - | - |
| 05/29 | 3,150 | 3,195 | 3,115 | 3,115 | -0.95% | 7,800 | - | +1.8% | - | - |
| 05/28 | 3,065 | 3,150 | 3,065 | 3,145 | +1.13% | 19,600 | - | +2.68% | - | - |
| 05/27 | 3,095 | 3,160 | 3,095 | 3,110 | +0.32% | 11,100 | - | +1.4% | - | - |
| 05/26 | 3,080 | 3,125 | 3,035 | 3,100 | 0% | 16,300 | - | +0.88% | - | - |
| 05/25 | 3,140 | 3,150 | 3,045 | 3,100 | +2.65% | 25,000 | - | +0.78% | - | - |
| 05/22 | 3,055 | 3,060 | 3,020 | 3,020 | 0% | 12,500 | - | -1.85% | - | - |
| 05/21 | 3,000 | 3,050 | 2,989 | 3,020 | +1.04% | 11,700 | - | -1.98% | - | - |
| 05/20 | 3,015 | 3,025 | 2,967 | 2,989 | -2% | 14,900 | - | -3.02% | - | - |
| 05/19 | 3,015 | 3,070 | 3,000 | 3,050 | +1.5% | 12,600 | - | -1.1% | - | - |
| 05/18 | 3,030 | 3,080 | 2,990 | 3,005 | +0.84% | 20,200 | - | -2.66% | - | - |
| 05/15 | 3,000 | 3,010 | 2,931 | 2,980 | +0.1% | 8,300 | - | -3.62% | - | - |
| 05/14 | 2,976 | 3,020 | 2,931 | 2,977 | -0.27% | 12,900 | - | -3.81% | - | - |
| 05/13 | 3,000 | 3,035 | 2,984 | 2,985 | -0.4% | 10,800 | - | -3.65% | - | - |
| 05/12 | 2,970 | 3,015 | 2,958 | 2,997 | +0.81% | 7,100 | - | -3.29% | - | - |
| 05/11 | 3,050 | 3,050 | 2,972 | 2,973 | -2.52% | 9,200 | - | -4.13% | - | - |
| 05/08 | 3,060 | 3,065 | 3,035 | 3,050 | -0.33% | 7,600 | - | -1.61% | - | - |
| 05/07 | 3,050 | 3,075 | 3,050 | 3,060 | +0.82% | 6,500 | - | -1.19% | - | - |
| 05/01 | 3,015 | 3,045 | 3,005 | 3,035 | +0.33% | 10,000 | - | -1.84% | - | - |
| 04/30 | 3,085 | 3,085 | 3,010 | 3,025 | -2.1% | 13,800 | - | -2.07% | - | - |
| 04/28 | 3,030 | 3,090 | 3,020 | 3,090 | +1.81% | 14,000 | - | +0.1% | - | - |
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 | 3,750 8/6 | 2,215 1/22 | 247,800 4/18 | - | - | +12.24% 2/25 | -15.95% 1/16 |
| 2009年 3月期 | 2,920 6/17 | 1,480 10/27 | 92,200 12/12 | - | - | +14.43% 11/5 | -24.73% 10/27 |
| 2010年 3月期 | 2,480 3/31 | 1,785 11/30 | 95,100 3/26 | 368億2800万 | - | +11.91% 1/12 | -12.73% 11/27 |
| 2011年 3月期 | 2,675 5/11 | 1,845 3/15 | 145,500 3/30 | 397億2375万 | 273億9825万 | +7.87% 3/31 | -13.26% 3/15 |
| 2012年 3月期 | 2,450 4/1 | 1,566 8/19 | 292,600 4/20 | 363億8250万 | 232億5510万 | +12.8% 9/29 | -13.14% 8/22 8/8 |
| 2013年 3月期 | 2,550 3/21 | 1,636 11/14 | 166,900 3/26 | 378億6750万 | 242億9460万 | +21.8% 3/21 | -11.25% 5/18 |
| 2014年 3月期 | 2,574 5/17 | 2,050 8/30 | 143,300 3/26 | 382億2390万 | 304億4250万 | +9.13% 9/20 | -13.51% 2/4 |
| 2015年 3月期 | 3,080 3/19 | 2,210 4/11 | 139,200 3/26 | 457億3800万 | 328億1850万 | +14.34% 9/19 | -12.89% 10/17 |
| 2016年 3月期 | 3,230 6/23 | 1,976 1/21 | 203,300 3/28 | 479億6550万 | 293億4360万 | +7.28% 2/18 | -15.38% 1/21 |
| 2017年 3月期 | 2,710 3/17 | 1,847 9/1 | 119,000 3/28 | 402億4350万 | 274億2795万 | +12.15% 5/8 | -7.94% 6/28 |
| 2018年 3月期 | 2,898 5/9 | 2,326 7/31 | 144,400 3/27 | 430億3530万 | 345億4110万 | +9.46% 5/10 | -7.65% 7/31 |
| 2019年 3月期 | 2,899 5/16 | 1,768 12/26 | 163,800 3/26 | 430億5015万 | 262億5480万 | +6.41% 3/1 | -18.45% 12/25 |
| 2020年 3月期 | 2,808 12/18 | 1,937 5/14 | 153,000 3/16 | 416億9880万 | 287億6445万 | +16.28% 3/27 | -11.48% 3/9 |
| 2021年 3月期 | 3,155 6/17 | 2,369 4/6 | 231,900 1/28 | 468億5175万 | 351億7965万 | +10.85% 5/28 | -10.18% 8/5 |
| 2022年 3月期 | 2,788 4/1 | 2,260 1/27 | 230,500 5/27 | 414億180万 | 335億6100万 | +7.48% 3/24 | -7.26% 6/2 |
| 2023年 3月期 | 2,860 12/12 | 2,286 4/25 | 192,200 3/3 | 424億7100万 | 339億4710万 | +9.93% 11/28 | -6.94% 1/16 |
| 2024年 3月期 | 3,835 1/19 1/18 | 2,534 4/6 | 239,300 8/17 | 569億4975万 | 376億2990万 | +13.93% 9/6 | -8.55% 11/14 |
| 2025年 3月期 | 3,440 4/1 | 2,525 9/19 | 153,900 3/27 | 510億8400万 | 374億9625万 | +7.61% 3/6 | -17.1% 4/7 |
| 2026年 3月期 | 3,595 11/4 | 2,346 4/9 | 153,100 3/27 | 533億8575万 | 348億3810万 | +9.07% 5/26 | -11.07% 11/19 |
| 最新 | 3,750 2026/9/25 | 21,400 | 556億8750万 | +4.14% 3,601 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 21%（1.21倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/25 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
895円（2001/09/13） - 319%（4.19倍）
3,750円（9/25）
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。
