アイコム（6820）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,145
- 始値
- 3,150
- 高値
- 3,195
- 安値
- 3,115
- 終値 -0.95%
- 3,115
- 出来高 -60.2%
- 7,800
乖離率
- 株価（5日）
移動平均値 - +0.03%
3,114 - 株価（25日）
移動平均値 - +1.8%
3,060 - 出来高（5日）
移動平均値 - -51.13%
15,960
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,150 | 3,195 | 3,115 | 3,115 | -0.95% | 7,800 | 462億5775万 | +1.8% | 14.42 | 0.61 |
| 05/28 | 3,065 | 3,150 | 3,065 | 3,145 | +1.13% | 19,600 | 467億325万 | +2.68% | 14.56 | 0.62 |
| 05/27 | 3,095 | 3,160 | 3,095 | 3,110 | +0.32% | 11,100 | 461億8350万 | +1.4% | 14.4 | 0.61 |
| 05/26 | 3,080 | 3,125 | 3,035 | 3,100 | 0% | 16,300 | 460億3500万 | +0.88% | 14.35 | 0.61 |
| 05/25 | 3,140 | 3,150 | 3,045 | 3,100 | +2.65% | 25,000 | 460億3500万 | +0.78% | 14.35 | 0.61 |
| 05/22 | 3,055 | 3,060 | 3,020 | 3,020 | 0% | 12,500 | 448億4700万 | -1.85% | 13.98 | 0.59 |
| 05/21 | 3,000 | 3,050 | 2,989 | 3,020 | +1.04% | 11,700 | 448億4700万 | -1.98% | 13.98 | 0.59 |
| 05/20 | 3,015 | 3,025 | 2,967 | 2,989 | -2% | 14,900 | 443億8665万 | -3.02% | 13.84 | 0.59 |
| 05/19 | 3,015 | 3,070 | 3,000 | 3,050 | +1.5% | 12,600 | 452億9250万 | -1.1% | 14.12 | 0.6 |
| 05/18 | 3,030 | 3,080 | 2,990 | 3,005 | +0.84% | 20,200 | 446億2425万 | -2.66% | 13.91 | 0.59 |
| 05/15 | 3,000 | 3,010 | 2,931 | 2,980 | +0.1% | 8,300 | 442億5300万 | -3.62% | 13.8 | 0.59 |
| 05/14 | 2,976 | 3,020 | 2,931 | 2,977 | -0.27% | 12,900 | 442億845万 | -3.81% | 13.78 | 0.58 |
| 05/13 | 3,000 | 3,035 | 2,984 | 2,985 | -0.4% | 10,800 | 443億2725万 | -3.65% | 13.82 | 0.59 |
| 05/12 | 2,970 | 3,015 | 2,958 | 2,997 | +0.81% | 7,100 | 445億545万 | -3.29% | 13.88 | 0.59 |
| 05/11 | 3,050 | 3,050 | 2,972 | 2,973 | -2.52% | 9,200 | 441億4905万 | -4.13% | 13.76 | 0.58 |
| 05/08 | 3,060 | 3,065 | 3,035 | 3,050 | -0.33% | 7,600 | 452億9250万 | -1.61% | 14.12 | 0.6 |
| 05/07 | 3,050 | 3,075 | 3,050 | 3,060 | +0.82% | 6,500 | 454億4100万 | -1.19% | 14.17 | 0.6 |
| 05/01 | 3,015 | 3,045 | 3,005 | 3,035 | +0.33% | 10,000 | 450億6975万 | -1.84% | 14.05 | 0.6 |
| 04/30 | 3,085 | 3,085 | 3,010 | 3,025 | -2.1% | 13,800 | 449億2125万 | -2.07% | 14.01 | 0.59 |
| 04/28 | 3,030 | 3,090 | 3,020 | 3,090 | +1.81% | 14,000 | 458億8650万 | +0.1% | 14.31 | 0.61 |
| 04/27 | 3,145 | 3,145 | 3,035 | 3,035 | -3.5% | 16,400 | 450億6975万 | -1.52% | 14.05 | 0.6 |
| 04/24 | 3,145 | 3,180 | 3,135 | 3,145 | +1.13% | 14,300 | 467億325万 | +2.24% | 14.56 | 0.62 |
| 04/23 | 3,185 | 3,195 | 3,070 | 3,110 | -2.51% | 24,100 | 461億8350万 | +1.27% | 14.4 | 0.61 |
| 04/22 | 3,240 | 3,240 | 3,190 | 3,190 | -0.31% | 11,800 | 473億7150万 | +3.91% | 14.77 | 0.63 |
| 04/21 | 3,190 | 3,225 | 3,190 | 3,200 | +0.47% | 9,300 | 475億2000万 | +4.47% | 14.82 | 0.63 |
| 04/20 | 3,250 | 3,260 | 3,145 | 3,185 | -2% | 15,500 | 472億9725万 | +4.26% | 14.75 | 0.63 |
| 04/17 | 3,205 | 3,310 | 3,205 | 3,250 | -0.15% | 13,900 | 482億6250万 | +6.59% | 15.05 | 0.64 |
| 04/16 | 3,175 | 3,300 | 3,175 | 3,255 | +2.52% | 34,200 | 483億3675万 | +7.04% | 15.07 | 0.64 |
| 04/15 | 3,180 | 3,185 | 3,155 | 3,175 | +1.44% | 15,000 | 471億4875万 | +4.58% | 14.7 | 0.62 |
| 04/14 | 3,130 | 3,130 | 3,100 | 3,130 | +0.64% | 4,200 | 464億8050万 | +3.23% | 14.49 | 0.61 |
| 04/13 | 3,055 | 3,110 | 3,055 | 3,110 | +2.3% | 11,100 | 461億8350万 | +2.71% | 14.4 | 0.61 |
| 04/10 | 3,055 | 3,065 | 3,010 | 3,040 | -0.49% | 11,300 | 451億4400万 | +0.43% | 14.07 | 0.6 |
| 04/09 | 3,115 | 3,115 | 3,055 | 3,055 | -2.4% | 9,600 | 453億6675万 | +0.83% | 14.14 | 0.6 |
| 04/08 | 3,135 | 3,150 | 3,085 | 3,130 | +0.16% | 14,400 | 464億8050万 | +3.3% | 14.49 | 0.61 |
| 04/07 | 3,045 | 3,125 | 3,045 | 3,125 | +2.12% | 13,200 | 464億625万 | +3.03% | 14.47 | 0.61 |
| 04/06 | 3,050 | 3,060 | 3,020 | 3,060 | +0.33% | 11,600 | 454億4100万 | +0.76% | 14.17 | 0.6 |
| 04/03 | 2,984 | 3,060 | 2,984 | 3,050 | +1.33% | 7,000 | 452億9250万 | +0.23% | 14.12 | 0.6 |
| 04/02 | 3,050 | 3,090 | 2,994 | 3,010 | -0.66% | 23,700 | 446億9850万 | -1.18% | 13.94 | 0.59 |
| 04/01 | 2,960 | 3,030 | 2,960 | 3,030 | +2.5% | 18,900 | 449億9550万 | -0.75% | 14.03 | 0.59 |
| 03/31 | 2,930 | 2,989 | 2,926 | 2,956 | -0.71% | 28,000 | 438億9660万 | -3.4% | 15.92 | 0.58 |
| 03/30 | 3,015 | 3,015 | 2,893 | 2,977 | +1.74% | 129,100 | 442億845万 | -2.93% | 16.03 | 0.58 |
| 03/27 | 2,957 | 2,975 | 2,924 | 2,926 | -1.45% | 153,100 | 434億5110万 | -4.81% | 15.76 | 0.57 |
| 03/26 | 2,965 | 2,988 | 2,945 | 2,969 | -0.47% | 26,200 | 440億8965万 | -3.57% | 15.99 | 0.58 |
| 03/25 | 2,974 | 2,990 | 2,964 | 2,983 | +1.39% | 16,700 | 442億9755万 | -3.21% | 16.06 | 0.59 |
| 03/24 | 2,975 | 2,975 | 2,918 | 2,942 | +1.45% | 15,100 | 436億8870万 | -4.6% | 15.84 | 0.58 |
| 03/23 | 2,984 | 2,984 | 2,900 | 2,900 | -3.65% | 36,400 | 430億6500万 | -6.12% | 15.62 | 0.57 |
| 03/19 | 3,070 | 3,070 | 2,993 | 3,010 | -2.59% | 32,500 | 446億9850万 | -2.81% | 16.21 | 0.59 |
| 03/18 | 3,020 | 3,090 | 3,020 | 3,090 | +2.66% | 15,600 | 458億8650万 | -0.29% | 16.64 | 0.61 |
| 03/17 | 3,055 | 3,060 | 3,005 | 3,010 | -0.17% | 20,400 | 446億9850万 | -2.84% | 16.21 | 0.59 |
| 03/16 | 3,035 | 3,055 | 3,010 | 3,015 | -0.5% | 16,500 | 447億7275万 | -2.62% | 16.24 | 0.59 |
| 03/13 | 3,010 | 3,055 | 3,010 | 3,030 | -0.16% | 23,400 | 449億9550万 | -2.1% | 16.32 | 0.59 |
| 03/12 | 3,115 | 3,115 | 3,035 | 3,035 | -3.19% | 32,300 | 450億6975万 | -1.88% | 16.34 | 0.6 |
| 03/11 | 3,100 | 3,170 | 3,100 | 3,135 | +1.79% | 23,600 | 465億5475万 | +1.39% | 16.88 | 0.62 |
| 03/10 | 3,095 | 3,105 | 3,040 | 3,080 | +1.65% | 36,900 | 457億3800万 | -0.16% | 16.59 | 0.6 |
| 03/09 | 2,965 | 3,050 | 2,951 | 3,030 | -2.1% | 126,900 | 449億9550万 | -1.69% | 16.32 | 0.59 |
| 03/06 | 3,095 | 3,145 | 3,075 | 3,095 | -0.64% | 64,100 | 459億6075万 | +0.55% | 16.67 | 0.61 |
| 03/05 | 3,105 | 3,160 | 3,100 | 3,115 | +2.64% | 53,700 | 462億5775万 | +1.4% | 16.78 | 0.61 |
| 03/04 | 3,150 | 3,150 | 3,010 | 3,035 | -5.3% | 45,400 | 450億6975万 | -1.04% | 16.34 | 0.6 |
| 03/03 | 3,235 | 3,265 | 3,205 | 3,205 | -1.23% | 47,500 | 475億9425万 | +4.5% | 17.26 | 0.63 |
| 03/02 | 3,170 | 3,270 | 3,160 | 3,245 | +1.72% | 80,600 | 481億8825万 | +6.01% | 17.48 | 0.64 |
| 02/27 | 3,125 | 3,200 | 3,105 | 3,190 | +1.92% | 54,600 | 473億7150万 | +4.52% | 17.18 | 0.63 |
| 02/26 | 3,185 | 3,200 | 3,130 | 3,130 | -1.73% | 59,200 | 464億8050万 | +2.83% | 16.86 | 0.61 |
| 02/25 | 3,195 | 3,210 | 3,180 | 3,185 | -0.47% | 29,100 | 472億9725万 | +4.8% | 17.15 | 0.63 |
| 02/24 | 3,175 | 3,230 | 3,150 | 3,200 | +1.75% | 31,600 | 475億2000万 | +5.44% | 17.23 | 0.63 |
| 02/20 | 3,160 | 3,170 | 3,130 | 3,145 | 0% | 37,200 | 467億325万 | +3.76% | 16.94 | 0.62 |
| 02/19 | 3,100 | 3,165 | 3,080 | 3,145 | +3.28% | 38,500 | 467億325万 | +3.83% | 16.94 | 0.62 |
| 02/18 | 3,080 | 3,080 | 3,035 | 3,045 | 0% | 8,300 | 452億1825万 | +0.59% | 16.4 | 0.6 |
| 02/17 | 3,060 | 3,100 | 3,035 | 3,045 | 0% | 16,900 | 452億1825万 | +0.63% | 16.4 | 0.6 |
| 02/16 | 3,060 | 3,065 | 3,030 | 3,045 | -0.49% | 17,000 | 452億1825万 | +0.69% | 16.4 | 0.6 |
| 02/13 | 3,105 | 3,105 | 3,050 | 3,060 | -1.29% | 15,100 | 454億4100万 | +1.26% | 16.48 | 0.6 |
| 02/12 | 3,135 | 3,140 | 3,030 | 3,100 | +1.14% | 35,000 | 460億3500万 | +2.65% | 16.69 | 0.61 |
| 02/10 | 3,055 | 3,110 | 3,055 | 3,065 | +0.33% | 15,500 | 455億1525万 | +1.66% | 16.51 | 0.6 |
| 02/09 | 3,050 | 3,055 | 3,005 | 3,055 | +2.55% | 18,300 | 453億6675万 | +1.5% | 16.45 | 0.6 |
| 02/06 | 2,971 | 2,986 | 2,960 | 2,979 | -0.4% | 9,600 | 442億3815万 | -0.83% | 16.04 | 0.58 |
| 02/05 | 2,970 | 3,015 | 2,970 | 2,991 | +0.5% | 9,700 | 444億1635万 | -0.37% | 16.11 | 0.59 |
| 02/04 | 2,999 | 3,010 | 2,970 | 2,976 | -0.77% | 14,800 | 441億9360万 | -0.7% | 16.03 | 0.58 |
| 02/03 | 2,989 | 3,005 | 2,971 | 2,999 | +0.91% | 9,500 | 445億3515万 | +0.27% | 16.15 | 0.59 |
| 02/02 | 3,020 | 3,035 | 2,950 | 2,972 | -0.5% | 15,800 | 441億3420万 | -0.44% | 16.01 | 0.58 |
| 01/30 | 2,938 | 2,988 | 2,938 | 2,987 | +1.67% | 16,400 | 443億5695万 | +0.23% | 16.09 | 0.59 |
| 01/29 | 2,936 | 2,945 | 2,904 | 2,938 | -0.17% | 24,500 | 436億2930万 | -1.14% | 15.82 | 0.58 |
| 01/28 | 2,993 | 2,994 | 2,943 | 2,943 | -1.87% | 14,800 | 437億355万 | -0.84% | 15.85 | 0.58 |
| 01/27 | 3,020 | 3,035 | 2,999 | 2,999 | -0.86% | 12,100 | 445億3515万 | +1.21% | 16.15 | 0.59 |
| 01/26 | 3,025 | 3,045 | 3,015 | 3,025 | -1.14% | 18,000 | 449億2125万 | +2.4% | 16.29 | 0.59 |
| 01/23 | 3,030 | 3,065 | 3,025 | 3,060 | +1.49% | 12,100 | 454億4100万 | +3.9% | 16.48 | 0.6 |
| 01/22 | 3,000 | 3,020 | 2,991 | 3,015 | +0.5% | 9,800 | 447億7275万 | +2.73% | 16.24 | 0.59 |
| 01/21 | 2,965 | 3,000 | 2,930 | 3,000 | +0.07% | 25,100 | 445億5000万 | +2.42% | 16.16 | 0.59 |
| 01/20 | 3,085 | 3,085 | 2,989 | 2,998 | -2.82% | 23,800 | 445億2030万 | +2.64% | 16.15 | 0.59 |
| 01/19 | 3,100 | 3,115 | 3,085 | 3,085 | -0.8% | 11,800 | 458億1225万 | +5.83% | 16.61 | 0.61 |
| 01/16 | 3,085 | 3,130 | 3,080 | 3,110 | +0.48% | 12,600 | 461億8350万 | +7.06% | 16.75 | 0.61 |
| 01/15 | 3,090 | 3,095 | 3,065 | 3,095 | +0.16% | 16,500 | 459億6075万 | +6.98% | 16.67 | 0.61 |
| 01/14 | 3,020 | 3,090 | 3,020 | 3,090 | +2.32% | 16,500 | 458億8650万 | +7.25% | 16.64 | 0.61 |
| 01/13 | 2,999 | 3,030 | 2,954 | 3,020 | +1.24% | 30,500 | 448億4700万 | +5.3% | 16.26 | 0.59 |
| 01/09 | 2,990 | 3,020 | 2,979 | 2,983 | -0.57% | 20,000 | 442億9755万 | +4.37% | 16.06 | 0.59 |
| 01/08 | 3,025 | 3,030 | 2,993 | 3,000 | -0.33% | 23,600 | 445億5000万 | +5.23% | 16.16 | 0.59 |
| 01/07 | 2,969 | 3,020 | 2,969 | 3,010 | +0.97% | 28,500 | 446億9850万 | +5.91% | 16.21 | 0.59 |
| 01/06 | 2,939 | 2,990 | 2,936 | 2,981 | +1.43% | 18,300 | 442億6785万 | +5.19% | 16.05 | 0.59 |
| 01/05 | 2,912 | 2,952 | 2,902 | 2,939 | +0.93% | 29,300 | 436億4415万 | +3.93% | 15.83 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 2,913 | 2,922 | 2,891 | 2,912 | -0.21% | 16,300 | 432億4320万 | +3.15% | 15.68 | 0.6 |
| 12/29 | 2,875 | 2,939 | 2,867 | 2,918 | +1.78% | 35,500 | 433億3230万 | +3.59% | 15.71 | 0.6 |
| 12/26 | 2,840 | 2,868 | 2,840 | 2,867 | +1.06% | 22,700 | 425億7495万 | +2.03% | 15.44 | 0.59 |
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 | 3,115 2026/5/29 | 7,800 | 462億5775万 | +1.8% 3,060 | |||
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）
- 2026/05/29 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
895円（2001/09/13） - 248%（3.48倍）
3,115円（5/29）
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。
