あいち FG（7389）の時価総額の推移
- 2023年3月31日
- 1051億9287万
- 2024年3月29日
- 1300億8192万
- 2025年3月31日
- 1402億1062万
- 2026年3月31日
- 3346億3619万
2026/03/23～2026/08/17
株価＆時価総額の推移
| 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 | ||||||||||
| 08/17 | 1,900 | 1,926 | 1,777 | 1,862 | -0.32% | 1,865,200 | 4573億5068万 | +9.21% | 19.73 | 0.98 |
| 08/14 | 1,750 | 1,883 | 1,711 | 1,868 | +6.74% | 2,076,300 | 4588億2442万 | +10.47% | 19.8 | 0.98 |
| 08/13 | 1,707 | 1,768 | 1,707 | 1,750 | +3.67% | 716,800 | 4298億4087万 | +4.29% | 18.54 | 0.92 |
| 08/12 | 1,609 | 1,696 | 1,586 | 1,688 | +7.31% | 699,800 | 4146億1222万 | +1.26% | 17.89 | 0.89 |
| 08/10 | 1,623 | 1,629 | 1,573 | 1,573 | -3.02% | 542,500 | 3863億6553万 | -5.13% | 16.67 | 0.83 |
| 08/07 | 1,647 | 1,647 | 1,593 | 1,622 | -1.93% | 881,600 | 3984億108万 | -1.93% | 17.19 | 0.85 |
| 08/06 | 1,654 | 1,675 | 1,609 | 1,654 | +1.53% | 664,500 | 4062億6102万 | +0.36% | 17.53 | 0.87 |
| 08/05 | 1,643 | 1,649 | 1,595 | 1,629 | 0% | 1,110,500 | 4001億2044万 | -0.61% | 17.26 | 0.86 |
| 08/04 | 1,660 | 1,681 | 1,616 | 1,629 | -3.04% | 848,400 | 4001億2044万 | 0% | 17.26 | 0.86 |
| 08/03 | 1,719 | 1,743 | 1,637 | 1,680 | -3.28% | 809,100 | 4126億4723万 | +3.7% | 17.8 | 0.88 |
| 07/31 | 1,695 | 1,763 | 1,646 | 1,737 | +3.89% | 852,500 | 4266億4776万 | +8.02% | 18.41 | 0.91 |
| 07/30 | 1,660 | 1,687 | 1,642 | 1,672 | -1.65% | 766,400 | 4106億8224万 | +4.96% | 17.72 | 0.88 |
| 07/29 | 1,805 | 1,816 | 1,656 | 1,700 | -6.75% | 1,086,800 | 4175億5970万 | +7.59% | 18.02 | 0.9 |
| 07/28 | 1,865 | 1,874 | 1,802 | 1,823 | -2.77% | 724,500 | 4477億7137万 | +16.34% | 19.32 | 0.96 |
| 07/27 | 1,830 | 1,885 | 1,816 | 1,875 | +2.57% | 723,900 | 4605億4379万 | +20.97% | 19.87 | 0.99 |
| 07/24 | 1,815 | 1,859 | 1,815 | 1,828 | -0.76% | 634,600 | 4489億9949万 | +19.56% | 19.37 | 0.96 |
| 07/23 | 1,815 | 1,851 | 1,812 | 1,842 | +1.49% | 624,000 | 4524億3821万 | +21.91% | 19.52 | 0.97 |
| 07/22 | 1,827 | 1,878 | 1,807 | 1,815 | -0.49% | 1,260,000 | 4458億638万 | +21.81% | 19.23 | 0.96 |
| 07/21 | 1,727 | 1,841 | 1,700 | 1,824 | +8.12% | 1,714,700 | 4480億1699万 | +23.83% | 19.33 | 0.96 |
| 07/17 | 1,740 | 1,765 | 1,654 | 1,687 | -3.1% | 1,763,000 | 4143億6659万 | +16.02% | 17.88 | 0.89 |
| 07/16 | 1,670 | 1,758 | 1,656 | 1,741 | +5.01% | 1,770,100 | 4276億3026万 | +20.74% | 18.45 | 0.92 |
| 07/15 | 1,510 | 1,666 | 1,509 | 1,658 | +10.9% | 1,500,700 | 4072億4352万 | +16.35% | 17.57 | 0.87 |
| 07/14 | 1,491 | 1,502 | 1,453 | 1,495 | +0.74% | 839,300 | 3672億691万 | +5.8% | 15.84 | 0.79 |
| 07/13 | 1,498 | 1,522 | 1,479 | 1,484 | -0.93% | 841,500 | 3645億505万 | +5.4% | 15.73 | 0.78 |
| 07/10 | 1,505 | 1,523 | 1,481 | 1,498 | +0.2% | 741,400 | 3679億4378万 | +6.85% | 15.87 | 0.79 |
| 07/09 | 1,542 | 1,543 | 1,478 | 1,495 | -3.05% | 727,600 | 3672億691万 | +7.09% | 15.84 | 0.79 |
| 07/08 | 1,483 | 1,548 | 1,481 | 1,542 | +4.76% | 966,900 | 3787億5121万 | +11.02% | 16.34 | 0.81 |
| 07/07 | 1,499 | 1,518 | 1,463 | 1,472 | -0.07% | 655,300 | 3615億5757万 | +6.67% | 15.6 | 0.78 |
| 07/06 | 1,485 | 1,488 | 1,458 | 1,473 | -0.67% | 548,500 | 3618億320万 | +7.13% | 15.61 | 0.78 |
| 07/03 | 1,480 | 1,510 | 1,474 | 1,483 | +1.16% | 660,100 | 3642億5943万 | +8.33% | 15.72 | 0.78 |
| 07/02 | 1,460 | 1,497 | 1,451 | 1,466 | +2.52% | 538,000 | 3600億8383万 | +7.48% | 15.54 | 0.77 |
| 07/01 | 1,394 | 1,432 | 1,391 | 1,430 | +3.25% | 636,000 | 3512億4139万 | +5.22% | 15.15 | 0.75 |
| 06/30 | 1,397 | 1,430 | 1,380 | 1,385 | -0.43% | 833,600 | 3401億8834万 | +2.06% | 14.68 | 0.73 |
| 06/29 | 1,397 | 1,419 | 1,374 | 1,391 | +0.51% | 973,100 | 3416億6208万 | +2.51% | 14.74 | 0.73 |
| 06/26 | 1,364 | 1,408 | 1,355 | 1,384 | +2.22% | 717,000 | 3399億4272万 | +1.91% | 14.67 | 0.73 |
| 06/25 | 1,363 | 1,373 | 1,350 | 1,354 | -0.07% | 456,000 | 3325億7402万 | -0.37% | 14.35 | 0.71 |
| 06/24 | 1,363 | 1,390 | 1,351 | 1,355 | -1.67% | 407,300 | 3328億1964万 | -0.73% | 14.36 | 0.71 |
| 06/23 | 1,399 | 1,415 | 1,378 | 1,378 | -1.36% | 558,300 | 3384億6898万 | +0.66% | 14.6 | 0.73 |
| 06/22 | 1,355 | 1,405 | 1,353 | 1,397 | +3.1% | 630,000 | 3431億3582万 | +1.82% | 14.8 | 0.74 |
| 06/19 | 1,360 | 1,384 | 1,345 | 1,355 | -0.37% | 1,070,100 | 3328億1964万 | -1.45% | 14.36 | 0.71 |
| 06/18 | 1,350 | 1,375 | 1,348 | 1,360 | +1.87% | 707,400 | 3340億4776万 | -1.52% | 14.41 | 0.72 |
| 06/17 | 1,386 | 1,404 | 1,335 | 1,335 | -2.98% | 715,500 | 3279億717万 | -3.82% | 14.15 | 0.7 |
| 06/16 | 1,354 | 1,384 | 1,329 | 1,376 | +0.73% | 569,000 | 3379億7773万 | -1.43% | 14.58 | 0.72 |
| 06/15 | 1,400 | 1,410 | 1,366 | 1,366 | -0.07% | 653,100 | 3355億2150万 | -2.43% | 14.48 | 0.72 |
| 06/12 | 1,359 | 1,396 | 1,349 | 1,367 | +2.32% | 803,900 | 3357億6712万 | -2.7% | 14.49 | 0.72 |
| 06/11 | 1,336 | 1,355 | 1,319 | 1,336 | -1.18% | 721,700 | 3281億5280万 | -5.25% | 14.16 | 0.7 |
| 06/10 | 1,355 | 1,372 | 1,345 | 1,352 | -0.52% | 835,800 | 3320億8277万 | -4.72% | 14.33 | 0.71 |
| 06/09 | 1,356 | 1,376 | 1,347 | 1,359 | +1.72% | 943,700 | 3338億213万 | -4.56% | 14.4 | 0.72 |
| 06/08 | 1,316 | 1,339 | 1,302 | 1,336 | -0.74% | 941,300 | 3281億5280万 | -6.51% | 14.16 | 0.7 |
| 06/05 | 1,343 | 1,362 | 1,331 | 1,346 | +1.28% | 730,900 | 3306億903万 | -6.33% | 14.26 | 0.71 |
| 06/04 | 1,304 | 1,350 | 1,289 | 1,329 | +0.38% | 600,900 | 3264億3343万 | -7.71% | 14.08 | 0.7 |
| 06/03 | 1,332 | 1,341 | 1,308 | 1,324 | -0.6% | 782,800 | 3252億532万 | -8.37% | 14.03 | 0.7 |
| 06/02 | 1,322 | 1,338 | 1,281 | 1,332 | -0.08% | 1,612,200 | 3271億7030万 | -8.26% | 14.12 | 0.7 |
| 06/01 | 1,330 | 1,346 | 1,309 | 1,333 | -1.77% | 1,184,900 | 3274億1593万 | -8.51% | 14.13 | 0.7 |
| 05/29 | 1,345 | 1,373 | 1,339 | 1,357 | +0.52% | 834,000 | 3333億1089万 | -7.37% | 14.38 | 0.71 |
| 05/28 | 1,349 | 1,354 | 1,313 | 1,350 | -0.44% | 778,600 | 3315億9152万 | -8.47% | 14.31 | 0.71 |
| 05/27 | 1,384 | 1,386 | 1,343 | 1,356 | -2.66% | 933,200 | 3330億6526万 | -8.81% | 14.37 | 0.71 |
| 05/26 | 1,420 | 1,422 | 1,375 | 1,393 | -2.31% | 548,800 | 3421億5333万 | -7.07% | 14.76 | 0.73 |
| 05/25 | 1,409 | 1,436 | 1,369 | 1,426 | +0.92% | 888,800 | 3502億5890万 | -5.63% | 15.11 | 0.75 |
| 05/22 | 1,488 | 1,496 | 1,413 | 1,413 | -4.78% | 690,400 | 3470億6580万 | -7.04% | 14.97 | 0.74 |
| 05/21 | 1,492 | 1,517 | 1,477 | 1,484 | +1.23% | 621,400 | 3645億505万 | -2.88% | 15.73 | 0.78 |
| 05/20 | 1,475 | 1,490 | 1,458 | 1,466 | +0.34% | 523,100 | 3600億8383万 | -4.31% | 15.54 | 0.77 |
| 05/19 | 1,474 | 1,489 | 1,446 | 1,461 | +0.48% | 681,400 | 3588億5572万 | -4.94% | 15.48 | 0.77 |
| 05/18 | 1,463 | 1,498 | 1,437 | 1,454 | -4.47% | 937,900 | 3571億3635万 | -5.52% | 15.41 | 0.77 |
| 05/15 | 1,520 | 1,568 | 1,493 | 1,522 | -0.2% | 1,328,200 | 3738億3874万 | -1.17% | 16.13 | 0.8 |
| 05/14 | 1,534 | 1,542 | 1,491 | 1,525 | -0.26% | 644,400 | 3745億7561万 | -0.78% | 16.16 | 0.8 |
| 05/13 | 1,490 | 1,626 | 1,490 | 1,529 | +2.62% | 1,539,300 | 3755億5810万 | -0.33% | 16.2 | 0.81 |
| 05/12 | 1,499 | 1,523 | 1,475 | 1,490 | +0.61% | 515,400 | 3659億7879万 | -2.61% | 15.79 | 0.78 |
| 05/11 | 1,507 | 1,518 | 1,454 | 1,481 | -1.2% | 634,800 | 3637億6818万 | -3.2% | 15.69 | 0.78 |
| 05/08 | 1,515 | 1,523 | 1,467 | 1,499 | -3.6% | 849,800 | 3681億8940万 | -1.7% | 15.89 | 0.79 |
| 05/07 | 1,502 | 1,579 | 1,486 | 1,555 | +5.21% | 925,100 | 3819億4431万 | +2.17% | 16.48 | 0.82 |
| 05/01 | 1,491 | 1,493 | 1,466 | 1,478 | -0.67% | 423,200 | 3630億3131万 | -2.57% | 15.66 | 0.78 |
| 04/30 | 1,496 | 1,496 | 1,463 | 1,488 | -2.75% | 823,800 | 3654億8755万 | -1.59% | 15.77 | 0.78 |
| 04/28 | 1,434 | 1,531 | 1,430 | 1,530 | +6.99% | 1,242,000 | 3758億373万 | +1.53% | 16.21 | 0.81 |
| 04/27 | 1,438 | 1,449 | 1,422 | 1,430 | -1.99% | 644,700 | 3512億4139万 | -4.48% | 15.15 | 0.75 |
| 04/24 | 1,475 | 1,483 | 1,449 | 1,459 | -1.29% | 542,800 | 3583億6447万 | -2.01% | 15.46 | 0.77 |
| 04/23 | 1,466 | 1,481 | 1,450 | 1,478 | +0.14% | 825,000 | 3630億3131万 | -0.2% | 15.66 | 0.78 |
| 04/22 | 1,520 | 1,531 | 1,467 | 1,476 | -3.72% | 935,600 | 3625億4007万 | +0.2% | 15.64 | 0.78 |
| 04/21 | 1,600 | 1,607 | 1,518 | 1,533 | -4.19% | 981,700 | 3765億4060万 | +4.71% | 16.25 | 0.81 |
| 04/20 | 1,643 | 1,652 | 1,590 | 1,600 | -2.44% | 715,600 | 3929億9736万 | +10.27% | 16.96 | 0.84 |
| 04/17 | 1,670 | 1,679 | 1,636 | 1,640 | -2.03% | 734,900 | 4028億2230万 | +14.29% | 17.38 | 0.86 |
| 04/16 | 1,692 | 1,710 | 1,671 | 1,674 | +0.12% | 608,700 | 4111億7349万 | +18.14% | 17.74 | 0.88 |
| 04/15 | 1,679 | 1,710 | 1,661 | 1,672 | +0.78% | 823,500 | 4106億8224万 | +19.6% | 17.72 | 0.88 |
| 04/14 | 1,639 | 1,683 | 1,632 | 1,659 | +2.47% | 994,900 | 4074億8914万 | +20.22% | 17.58 | 0.87 |
| 04/13 | 1,584 | 1,642 | 1,578 | 1,619 | +1.95% | 1,044,600 | 3976億6421万 | +19.13% | 17.16 | 0.85 |
| 04/10 | 1,581 | 1,613 | 1,578 | 1,588 | +0.89% | 744,500 | 3900億4988万 | +18.33% | 16.83 | 0.84 |
| 04/09 | 1,526 | 1,580 | 1,514 | 1,574 | +3.48% | 924,500 | 3866億1116万 | +18.7% | 16.68 | 0.83 |
| 04/08 | 1,550 | 1,559 | 1,505 | 1,521 | +2.08% | 864,800 | 3735億9312万 | +16.2% | 16.12 | 0.8 |
| 04/07 | 1,458 | 1,494 | 1,458 | 1,490 | +2.83% | 563,700 | 3659億7879万 | +14.88% | 15.79 | 0.78 |
| 04/06 | 1,438 | 1,461 | 1,438 | 1,449 | +1.19% | 488,100 | 3559億824万 | +12.5% | 15.36 | 0.76 |
| 04/03 | 1,450 | 1,465 | 1,423 | 1,432 | 0% | 530,700 | 3517億3264万 | +11.61% | 15.18 | 0.75 |
| 04/02 | 1,500 | 1,526 | 1,432 | 1,432 | -3.76% | 990,300 | 3517億3264万 | +12.23% | 15.18 | 0.75 |
| 04/01 | 1,419 | 1,496 | 1,403 | 1,488 | +8.38% | 1,065,700 | 3654億8755万 | +17.44% | 15.77 | 0.78 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 1,392 | 1,429 | 1,364 | 1,373 | -3.45% | 1,177,700 | 3372億4086万 | +9.23% | 15.34 | 0.78 |
| 03/30 | 1,288 | 1,422 | 1,288 | 1,422 | +0.71% | 1,227,000 | 3492億7641万 | +13.58% | 15.89 | 0.8 |
| 03/27 | 1,388 | 1,420 | 1,378 | 1,412 | +3.22% | 1,476,000 | 3468億2017万 | +13.32% | 15.78 | 0.8 |
| 03/26 | 1,370 | 1,382 | 1,334 | 1,368 | +0.29% | 861,000 | 3360億1274万 | +10.41% | 15.29 | 0.77 |
| 03/25 | 1,308 | 1,370 | 1,308 | 1,364 | +7.57% | 1,239,000 | 3350億3025万 | +10.71% | 15.24 | 0.77 |
| 03/24 | 1,262 | 1,272 | 1,250 | 1,268 | +3.59% | 606,000 | 3114億5041万 | +3.34% | 14.17 | 0.72 |
| 03/23 | 1,210 | 1,238 | 1,210 | 1,224 | -3.32% | 994,500 | 3006億4298万 | -0.24% | 13.68 | 0.69 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2023年 3月期 | 537 2,686 3/2 | 309 1,546 10/3 | 5,245,500 1,049,100 11/30 | 1319億3634万 | - | 1051億9287万 3/31 |
| 2024年 3月期 | 555 2,776 3/25 | 408 2,043 4/26 2,042 4/13 | 2,204,000 440,800 5/31 | 1363億7008万 | 1003億6170万 | 1300億8192万 3/29 |
| 2025年 3月期 | 660 3,300 4/15 | 414 2,072 8/5 | 5,552,000 1,110,400 4/26 | 1621億1141万 | 1017億8631万 | 1402億1062万 3/31 |
| 2026年 3月期 | 1,429 3/31 | 434 2,172 4/7 | 2,428,000 485,600 10/8 | 3509億9577万 | 1066億9878万 | 3346億3619万 3/31 |
| 最新 | 1,862 2026/8/17 | 1,865,200 | 4573億5068万 | |||
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。
