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
09/28	700	715	697	697	-1.69%	26,500	-	0%	-	-
09/25	708	709	701	709	+1%	8,300	-	+1.72%	-	-
09/24	699	702	698	702	+1.01%	3,800	-	+0.86%	-	-
09/18	691	699	687	695	0%	6,200	-	-0.14%	-	-
09/17	696	699	694	695	-0.14%	2,100	-	-0.29%	-	-
09/16	685	698	684	696	+1.61%	11,200	-	-0.43%	-	-
09/15	695	702	674	685	-1.44%	13,900	-	-2.14%	-	-
09/14	688	695	688	695	+1.46%	800	-	-0.86%	-	-
09/11	689	689	674	685	-0.29%	7,700	-	-2.42%	-	-
09/10	693	693	680	687	-0.87%	10,100	-	-2.28%	-	-
09/09	699	699	693	693	-0.43%	3,500	-	-1.42%	-	-
09/08	696	708	696	696	+0.14%	3,300	-	-1%	-	-
09/07	708	709	695	695	-1.56%	5,900	-	-1.14%	-	-
09/04	707	708	702	706	-0.14%	2,200	-	+0.43%	-	-
09/03	695	707	695	707	+1%	15,600	-	+0.86%	-	-
09/02	700	700	696	700	0%	6,500	-	-0.14%	-	-
09/01	699	700	696	700	+0.72%	5,100	-	0%	-	-
08/31	700	700	693	695	-0.71%	9,700	-	-0.57%	-	-
08/28	701	701	695	700	+0.43%	8,800	-	0%	-	-
08/27	700	700	696	697	-0.57%	1,500	-	-0.29%	-	-
08/26	700	701	698	701	+0.57%	3,200	-	+0.29%	-	-
08/25	701	703	693	697	0%	6,500	-	-0.14%	-	-
08/24	692	697	692	697	0%	2,500	-	0%	-	-
08/21	698	698	692	697	-0.14%	1,100	-	0%	-	-
08/20	691	698	691	698	+1.6%	2,800	-	+0.14%	-	-
08/19	699	699	687	687	-1.29%	3,700	-	-1.58%	-	-
08/18	696	705	696	696	0%	3,200	-	-0.43%	-	-
08/17	700	701	692	696	-4.79%	22,500	-	-0.43%	-	-
08/14	730	739	723	731	-0.41%	8,000	-	+4.58%	-	-
08/13	735	740	732	734	+1.66%	17,400	-	+5.46%	-	-
08/12	724	735	719	722	-0.41%	17,600	-	+4.03%	-	-
08/10	706	725	702	725	+2.26%	6,400	-	+4.77%	-	-
08/07	704	713	704	709	+0.71%	2,800	-	+2.75%	-	-
08/06	691	704	690	704	+1.15%	6,400	-	+2.33%	-	-
08/05	690	696	690	696	+0.43%	2,100	-	+1.31%	-	-
08/04	683	694	683	693	+0.73%	4,700	-	+1.02%	-	-
08/03	682	688	680	688	-0.29%	3,300	-	+0.58%	-	-
07/31	683	693	679	690	+1.92%	1,500	-	+1.02%	-	-
07/30	677	683	677	677	-1.02%	2,200	-	-0.59%	-	-
07/29	683	688	680	684	+0.15%	3,100	-	+0.44%	-	-
07/28	687	687	677	683	-1.01%	4,400	-	+0.29%	-	-
07/27	698	699	690	690	-0.86%	1,100	-	+1.32%	-	-
07/24	700	700	689	696	-0.43%	5,200	-	+2.2%	-	-
07/23	681	700	681	699	+2.79%	6,400	-	+2.79%	-	-
07/22	690	690	680	680	-0.73%	4,200	-	0%	-	-
07/21	682	688	682	685	+1.93%	4,300	-	+0.74%	-	-
07/17	699	699	665	672	-3.03%	26,700	-	-1.18%	-	-
07/16	708	708	693	693	-2.12%	1,700	-	+1.91%	-	-
07/15	706	710	700	708	+0.43%	1,600	-	+4.12%	-	-
07/14	710	715	705	705	-1.4%	1,700	-	+3.68%	-	-
07/13	697	719	697	715	+2.29%	4,100	-	+5.15%	-	-
07/10	688	699	688	699	+1.6%	3,400	-	+2.95%	-	-
07/09	675	693	675	688	+1.62%	3,600	-	+1.33%	-	-
07/08	672	690	667	677	+0.89%	14,800	-	-0.29%	-	-
07/07	674	675	669	671	+0.45%	5,800	-	-1.47%	-	-
07/06	667	672	667	668	-0.15%	2,600	-	-2.05%	-	-
07/03	674	674	666	669	-1.04%	7,600	-	-2.19%	-	-
07/02	678	678	665	676	+0.45%	3,600	-	-1.31%	-	-
07/01	665	673	660	673	+2.12%	1,700	-	-1.9%	-	-
06/30	657	664	657	659	+0.76%	2,100	-	-4.22%	-	-
06/29	655	659	651	654	-0.15%	3,900	-	-5.22%	-	-
06/26	662	662	653	655	-0.46%	11,400	-	-5.35%	-	-
06/25	684	684	653	658	-1.05%	16,400	-	-5.46%	-	-
06/24	680	680	652	665	-2.21%	18,100	-	-4.86%	-	-
06/23	690	695	680	680	-1.16%	8,300	-	-3.27%	-	-
06/22	688	698	684	688	+0.58%	9,400	-	-2.69%	-	-
06/19	695	695	684	684	-0.15%	5,600	-	-3.8%	-	-
06/18	680	694	680	685	-0.58%	5,600	-	-4.6%	-	-
06/17	692	693	687	689	+0.58%	2,700	-	-4.83%	-	-
06/16	680	689	680	685	+0.74%	9,100	-	-6.42%	-	-
06/15	684	690	680	680	-0.15%	5,500	-	-7.98%	-	-
06/12	689	699	681	681	-2.01%	6,900	-	-8.71%	-	-
06/11	700	700	690	695	-0.71%	7,800	-	-7.7%	-	-
06/10	705	705	698	700	-0.14%	6,800	-	-7.89%	-	-
06/09	697	708	695	701	+0.86%	5,200	-	-8.6%	-	-
06/08	710	710	693	695	-0.86%	15,400	-	-10.21%	-	-
06/05	695	701	687	701	+0.86%	4,400	-	-10.36%	-	-
06/04	707	707	686	695	-1.97%	10,900	-	-11.91%	-	-
06/03	709	710	705	709	-0.14%	2,400	-	-10.93%	-	-
06/02	709	710	704	710	+0.57%	7,500	-	-11.58%	-	-
06/01	705	707	701	706	+0.86%	6,200	-	-12.84%	-	-
05/29	705	709	694	700	0%	15,400	-	-14.22%	-	-
05/28	724	734	685	700	-3.18%	20,900	-	-14.95%	-	-
05/27	719	730	719	723	+0.84%	6,500	-	-12.89%	-	-
05/26	736	739	717	717	+1.56%	13,600	-	-14.23%	-	-
05/25	776	776	705	706	-5.36%	28,500	-	-16.15%	-	-
05/22	746	750	733	746	0%	5,400	-	-12.03%	-	-
05/21	748	755	742	746	-0.8%	3,400	-	-12.54%	-	-
05/20	776	780	749	752	-2.97%	7,600	-	-12.35%	-	-
05/19	797	797	770	775	-1.4%	5,600	-	-10.2%	-	-
05/18	785	801	750	786	-8.6%	20,400	-	-9.34%	-	-
05/15	852	866	852	860	+0.94%	2,100	-	-1.15%	-	-
05/14	854	868	848	852	-1.96%	4,200	-	-2.18%	-	-
05/13	869	869	858	869	0%	1,800	-	-0.23%	-	-
05/12	860	869	859	869	+1.05%	1,100	-	-0.23%	-	-
05/11	868	868	856	860	+0.23%	1,700	-	-1.26%	-	-
05/08	861	865	856	858	-1.27%	1,600	-	-1.38%	-	-
05/07	883	883	866	869	-1.03%	2,500	-	-0.11%	-	-
05/01	873	880	870	878	+0.57%	800	-	+1.04%	-	-
04/30	879	884	873	873	-1.8%	1,900	-	+0.58%	-	-

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
2019年 6月期	2,240 5/17	850 1,700 12/25	3,436,400 1,718,200 9/25	186億992万	70億6180万	135億9224万 6/28
2020年 6月期	1,639 10/4	805 3/23	190,300 8/22	139億9378万	68億7309万	86億3171万 6/30
2021年 6月期	1,395 4/23	795 10/30	3,028,600 11/26	119億1051万	67億8771万	83億7541万 6/30
2022年 6月期	1,086 1/4	810 5/25	273,200 5/31	92億7226万	69億4008万	71億2827万 6/30
2023年 6月期	928 8/17	685 12/21	750,700 8/17	79億5110万	59億6498万	63億8830万 6/30
2024年 6月期	1,060 3/8	622 12/27	821,700 3/8	92億3048万	54億1637万	60億776万 6/28
2025年 6月期	869 8/27	580 4/7	457,300 8/27	75億6725万	50億5064万	62億8717万 6/30
2026年 6月期	991 2/24	651 6/29	120,300 1/5	86億2962万	-	53億8886万 6/30
最新	697 2026/9/28		26,500	60億6947万

アイリックコーポレーション（7325）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート