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	2,216	2,239	2,216	2,237	+0.36%	2,654,300	-	-0.13%	-	-
09/24	2,231	2,255	2,221	2,229	-0.22%	2,568,200	-	-0.54%	-	-
09/18	2,276	2,290	2,233	2,234	-2.19%	3,892,600	-	-0.31%	-	-
09/17	2,250	2,284	2,241	2,284	+2.28%	2,013,600	-	+1.83%	-	-
09/16	2,250	2,252	2,228	2,233	+0.54%	1,658,700	-	-0.36%	-	-
09/15	2,250	2,253	2,220	2,221	-0.72%	1,557,300	-	-0.89%	-	-
09/14	2,223	2,237	2,214	2,237	+0.27%	1,693,400	-	-0.22%	-	-
09/11	2,167	2,231	2,165	2,231	+2.48%	3,237,400	-	-0.49%	-	-
09/10	2,140	2,188	2,139	2,177	-0.46%	4,343,500	-	-2.94%	-	-
09/09	2,160	2,187	2,152	2,187	+0.74%	4,466,300	-	-2.54%	-	-
09/08	2,270	2,277	2,171	2,171	-4.99%	2,116,600	-	-3.21%	-	-
09/07	2,299	2,305	2,255	2,285	+1.56%	1,496,000	-	+1.92%	-	-
09/04	2,259	2,270	2,233	2,250	-0.4%	2,439,300	-	+0.49%	-	-
09/03	2,245	2,284	2,233	2,259	+1.35%	2,473,300	-	+0.4%	-	-
09/02	2,274	2,280	2,226	2,229	-3.8%	2,638,100	-	-1.37%	-	-
09/01	2,275	2,325	2,275	2,317	+2.93%	2,523,100	-	+2.21%	-	-
08/31	2,233	2,262	2,230	2,251	+0.81%	2,640,900	-	-0.88%	-	-
08/28	2,235	2,250	2,225	2,233	+0.13%	2,384,000	-	-1.76%	-	-
08/27	2,242	2,264	2,230	2,230	-1.02%	2,050,100	-	-2.06%	-	-
08/26	2,257	2,266	2,243	2,253	+0.22%	1,406,500	-	-1.18%	-	-
08/25	2,274	2,280	2,239	2,248	-1.14%	1,794,400	-	-1.49%	-	-
08/24	2,278	2,293	2,263	2,274	+0.22%	1,785,300	-	-0.35%	-	-
08/21	2,253	2,278	2,253	2,269	+0.09%	1,639,100	-	-0.57%	-	-
08/20	2,245	2,271	2,230	2,267	+3.19%	1,844,600	-	-0.66%	-	-
08/19	2,230	2,233	2,189	2,197	-2.7%	2,243,900	-	-3.72%	-	-
08/18	2,250	2,273	2,248	2,258	+0.76%	1,634,300	-	-1.14%	-	-
08/17	2,266	2,277	2,241	2,241	-1.06%	1,893,000	-	-1.97%	-	-
08/14	2,222	2,265	2,201	2,265	+1.39%	2,688,700	-	-1.01%	-	-
08/13	2,201	2,238	2,200	2,234	0%	2,259,500	-	-2.45%	-	-
08/12	2,271	2,275	2,220	2,234	-0.31%	2,266,600	-	-2.7%	-	-
08/10	2,279	2,281	2,224	2,241	-0.75%	1,790,800	-	-2.61%	-	-
08/07	2,222	2,287	2,221	2,258	+0.67%	1,741,200	-	-1.95%	-	-
08/06	2,209	2,255	2,207	2,243	+1.86%	2,230,300	-	-2.56%	-	-
08/05	2,184	2,215	2,178	2,202	+1.8%	2,752,800	-	-4.26%	-	-
08/04	2,143	2,198	2,141	2,163	+0.93%	2,796,000	-	-5.96%	-	-
08/03	2,185	2,199	2,138	2,143	-3.64%	4,810,000	-	-6.87%	-	-
07/31	2,427	2,518	2,211	2,224	-11.71%	6,740,700	-	-3.43%	-	-
07/30	2,538	2,546	2,474	2,519	+0.24%	3,008,300	-	+9.47%	-	-
07/29	2,459	2,513	2,425	2,513	+4.32%	2,730,100	-	+9.88%	-	-
07/28	2,400	2,414	2,371	2,409	+0.37%	1,973,900	-	+5.89%	-	-
07/27	2,350	2,400	2,338	2,400	+4.08%	1,964,600	-	+5.77%	-	-
07/24	2,295	2,324	2,285	2,306	-0.95%	1,835,700	-	+1.81%	-	-
07/23	2,286	2,334	2,286	2,328	+0.74%	1,648,000	-	+2.69%	-	-
07/22	2,329	2,333	2,295	2,311	+0.74%	1,958,400	-	+1.85%	-	-
07/21	2,275	2,304	2,262	2,294	+1.68%	1,865,000	-	+1.01%	-	-
07/17	2,273	2,291	2,224	2,256	-1.31%	1,660,900	-	-0.79%	-	-
07/16	2,270	2,307	2,261	2,286	+0.97%	1,175,300	-	+0.48%	-	-
07/15	2,229	2,281	2,223	2,264	+0.09%	1,631,000	-	-0.48%	-	-
07/14	2,259	2,276	2,248	2,262	+0.35%	1,439,300	-	-0.66%	-	-
07/13	2,301	2,309	2,248	2,254	-1.62%	1,476,900	-	-1.31%	-	-
07/10	2,311	2,318	2,282	2,291	+0.04%	2,214,400	-	+0.13%	-	-
07/09	2,321	2,327	2,279	2,290	-1.72%	1,804,300	-	-0.09%	-	-
07/08	2,351	2,363	2,303	2,330	-1.6%	2,532,600	-	+1.39%	-	-
07/07	2,396	2,428	2,350	2,368	+0.04%	2,242,100	-	+2.87%	-	-
07/06	2,321	2,380	2,306	2,367	+3.68%	2,104,100	-	+2.82%	-	-
07/03	2,270	2,292	2,245	2,283	+1.33%	1,522,100	-	-0.74%	-	-
07/02	2,202	2,262	2,185	2,253	+2.88%	2,007,600	-	-2.26%	-	-
07/01	2,207	2,211	2,152	2,190	+0.14%	2,216,500	-	-5.11%	-	-
06/30	2,183	2,206	2,157	2,187	+0.09%	2,328,200	-	-5.53%	-	-
06/29	2,209	2,216	2,160	2,185	-0.91%	3,985,500	-	-5.86%	-	-
06/26	2,178	2,208	2,145	2,205	+1.99%	2,826,100	-	-5.28%	-	-
06/25	2,229	2,229	2,162	2,162	-1.14%	2,185,900	-	-7.33%	-	-
06/24	2,208	2,230	2,168	2,187	-1.31%	2,652,200	-	-6.58%	-	-
06/23	2,246	2,255	2,211	2,216	-1.2%	2,430,000	-	-5.54%	-	-
06/22	2,251	2,299	2,243	2,243	-2.44%	2,652,800	-	-4.67%	-	-
06/19	2,386	2,386	2,293	2,299	-3.12%	2,804,300	-	-2.5%	-	-
06/18	2,375	2,390	2,345	2,373	+0.08%	1,834,400	-	+0.3%	-	-
06/17	2,350	2,373	2,323	2,371	+0.81%	1,368,700	-	+0.17%	-	-
06/16	2,335	2,375	2,331	2,352	-0.88%	1,358,600	-	-0.68%	-	-
06/15	2,323	2,383	2,310	2,373	+4.4%	1,959,500	-	+0.3%	-	-
06/12	2,300	2,323	2,268	2,273	-0.61%	2,108,200	-	-3.77%	-	-
06/11	2,265	2,287	2,226	2,287	-1.76%	1,755,200	-	-3.22%	-	-
06/10	2,361	2,375	2,293	2,328	-4.39%	2,222,700	-	-1.44%	-	-
06/09	2,461	2,500	2,408	2,435	+3.13%	3,215,800	-	+3%	-	-
06/08	2,325	2,383	2,324	2,361	-1.3%	1,524,600	-	-0.21%	-	-
06/05	2,430	2,437	2,375	2,392	-1.97%	2,345,700	-	+1.18%	-	-
06/04	2,403	2,454	2,401	2,440	+0.37%	2,390,400	-	+3.52%	-	-
06/03	2,399	2,459	2,373	2,431	+3.45%	2,356,100	-	+3.62%	-	-
06/02	2,276	2,362	2,263	2,350	+1.03%	2,525,500	-	+0.43%	-	-
06/01	2,379	2,392	2,320	2,326	-3.65%	2,384,400	-	-0.47%	-	-
05/29	2,372	2,425	2,341	2,414	+3.65%	5,404,400	-	+3.34%	-	-
05/28	2,353	2,366	2,305	2,329	-1.27%	1,908,400	-	-0.21%	-	-
05/27	2,315	2,381	2,313	2,359	+0.73%	2,585,100	-	+1.11%	-	-
05/26	2,360	2,362	2,319	2,342	-0.76%	1,553,400	-	+0.43%	-	-
05/25	2,370	2,388	2,327	2,360	+1.72%	1,459,100	-	+1.33%	-	-
05/22	2,373	2,376	2,316	2,320	-1.53%	1,553,600	-	-0.26%	-	-
05/21	2,379	2,393	2,355	2,356	+1.16%	1,564,100	-	+1.42%	-	-
05/20	2,375	2,380	2,307	2,329	-2.51%	1,664,100	-	+0.43%	-	-
05/19	2,390	2,398	2,354	2,389	+0.72%	1,607,500	-	+3.11%	-	-
05/18	2,438	2,461	2,359	2,372	-4.39%	2,271,300	-	+2.6%	-	-
05/15	2,395	2,481	2,390	2,481	+3.03%	3,820,100	-	+7.59%	-	-
05/14	2,383	2,417	2,366	2,408	+0.5%	2,512,100	-	+4.92%	-	-
05/13	2,320	2,407	2,307	2,396	+3.72%	2,259,600	-	+4.67%	-	-
05/12	2,271	2,315	2,265	2,310	+1.58%	1,684,900	-	+1.23%	-	-
05/11	2,262	2,297	2,260	2,274	-0.74%	2,188,600	-	-0.26%	-	-
05/08	2,295	2,342	2,286	2,291	+1.51%	4,028,600	-	+0.66%	-	-
05/07	2,362	2,362	2,239	2,257	-5.09%	6,297,100	-	-0.62%	-	-
05/01	2,476	2,494	2,378	2,378	-4.46%	4,116,300	-	+4.67%	-	-
04/30	2,400	2,501	2,388	2,489	+7.98%	8,485,000	-	+9.74%	-	-
04/28	2,242	2,424	2,152	2,305	+4.44%	9,913,000	-	+1.99%	-	-

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	940 2,820 3/31	525 1,576 4/1	24,117,300 8,039,100 2/3	8309億8246万	-	8247億9430万 3/31
2011年 3月期	1,100 3,300 2/17	710 2,131 8/27	11,178,600 3,726,200 4/28	9724億2629万	6279億5164万	8513億1501万 3/31
2012年 3月期	1,055 3,165 7/6	686 2,059 11/25	7,615,200 2,538,400 11/29	9326億4521万	6067億3507万	8566億1916万 3/30
2013年 3月期	1,215 3,645 3/21	692 2,078 11/15 2,077 11/14	10,330,800 3,443,600 11/26	1兆740億	6120億3921万	1兆166億 3/29
2014年 3月期	1,460 4,380 9/27	1,043 3,130 4/2	9,359,700 3,119,900 4/26	1兆2906億	9223億3160万	1兆512億 3/31
2015年 3月期	1,538 4,615 12/3	1,117 3,350 5/21	8,958,900 2,986,300 11/4	1兆3599億	9871億6002万	1兆2318億 3/31
2016年 3月期	1,963 5,890 6/2	1,265 3,795 9/29	10,678,800 3,559,600 4/30	1兆7356億	1兆1182億	1兆2005億 3/31
2017年 3月期	1,970 5,910 3/15	1,248 3,745 7/7	12,452,100 4,150,700 10/28	1兆7415億	1兆1035億	1兆5277億 3/31
2018年 3月期	2,280 6,840 2/2	1,622 4,865 4/19	7,944,900 2,648,300 7/28	2兆155億	1兆4335億	1兆5579億 3/30
2019年 3月期	2,113 6,340 5/1	1,183 3,550 12/25	6,920,700 2,306,900 11/30	1兆8682億	1兆460億	1兆655億 3/29
2020年 3月期	1,647 4,940 4/19	750 2,251 3/23	14,832,600 4,944,200 10/31	1兆4556億	6633億1260万	7179億5988万 3/31
2021年 3月期	1,413 4,240 3/31	757 2,270 4/6	10,671,600 3,557,200 1/28	1兆2494億	6689億1141万	1兆1319億 3/31
2022年 3月期	1,687 5,060 6/9	1,177 3,530 3/7	8,537,400 2,845,800 7/30	1兆4910億	1兆402億	1兆1303億 3/31
2023年 3月期	1,508 4,525 6/9	1,133 3,400 3/20	9,419,400 3,139,800 10/28	1兆3334億	1兆18億	9824億1273万 3/31
2024年 3月期	2,095 6,285 3/27	1,188 3,565 4/7 3,565 4/6	11,878,800 3,959,600 2/2	1兆8520億	1兆505億	1兆6770億 3/29
2025年 3月期	2,106 6,318 4/16	1,396 4,188 8/5	35,858,700 11,952,900 7/16	1兆8617億	1兆1293億	1兆2296億 3/31
2026年 3月期	3,155 12/16	1,280 4/7	12,066,400 4/25	2兆3947億	1兆355億	1兆5708億 3/31
最新	2,237 2026/9/25		2,654,300	1兆6241億

アイシン（7259）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート