- 7325
- 2026/09/25
- 時価
- 61億円
- PER 予
- 13.06倍
- 2019年以降
- 11.6-501.62倍
（2019-2026年） - PBR
- 1.49倍
- 2019年以降
- 1.3-5.71倍
（2019-2026年） - 配当 予
- 4.51%
- ROE 予
- 11.39%
- ROA 予
- 6.92%
- 資料
- Link
- CSV,JSON
アイリックコーポレーション（7325）の株価チャート
株価
9/25
- 前日 (9/24)
- 702
- 始値
- 708
- 高値
- 709
- 安値
- 701
- 終値 +1%
- 709
- 出来高 +118.42%
- 8,300
乖離率
- 株価（5日）
移動平均値 - +1.43%
699 - 株価（25日）
移動平均値 - +1.72%
697 - 出来高（5日）
移動平均値 - +31.33%
6,320
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 | 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% | - | - |
| 04/28 | 880 | 889 | 873 | 889 | +1.83% | 3,500 | - | +2.42% | - | - |
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 | |
| 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 | +27.01% 3/14 | -20.82% 6/13 |
| 2020年 6月期 | 1,639 10/4 | 805 3/23 | 190,300 8/22 | 139億9378万 | 68億7309万 | +16.42% 4/15 | -30.32% 3/13 |
| 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 | +33.59% 11/27 | -11.91% 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 | +12.14% 9/10 | -10.94% 5/19 |
| 2023年 6月期 | 928 8/17 | 685 12/21 | 750,700 8/17 | 79億5110万 | 59億6498万 | +10.97% 2/20 | -6.73% 9/28 |
| 2024年 6月期 | 1,060 3/8 | 622 12/27 | 821,700 3/8 | 92億3048万 | 54億1637万 | +34.4% 3/8 | -8.93% 12/27 |
| 2025年 6月期 | 869 8/27 | 580 4/7 | 457,300 8/27 | 75億6725万 | 50億5064万 | +23.17% 8/26 | -17.83% 8/5 |
| 2026年 6月期 | 991 2/24 | 651 6/29 | 120,300 1/5 | 86億2962万 | - | +16.76% 9/1 | -16.15% 5/25 |
| 最新 | 709 2026/9/25 | 8,300 | 61億7397万 | +1.72% 697 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/09/25 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
580円（2025/04/07） - 22%（1.22倍）
709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。
