あいち FG（7389）の時価総額の推移
- 2023年3月31日
- 1052億4180万
- 2024年3月29日
- 1299億8393万
- 2025年3月31日
- 1402億5973万
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,670 | 1,679 | 1,636 | 1,640 | -2.03% | 734,900 | 4028億2230万 | +14.29% | 19.03 | 0.95 |
| 04/16 | 1,692 | 1,710 | 1,671 | 1,674 | +0.12% | 608,700 | 4111億7349万 | +18.14% | 19.43 | 0.97 |
| 04/15 | 1,679 | 1,710 | 1,661 | 1,672 | +0.78% | 823,500 | 4106億8224万 | +19.6% | 19.4 | 0.97 |
| 04/14 | 1,639 | 1,683 | 1,632 | 1,659 | +2.47% | 994,900 | 4074億8914万 | +20.22% | 19.25 | 0.96 |
| 04/13 | 1,584 | 1,642 | 1,578 | 1,619 | +1.95% | 1,044,600 | 3976億6421万 | +19.13% | 18.79 | 0.94 |
| 04/10 | 1,581 | 1,613 | 1,578 | 1,588 | +0.89% | 744,500 | 3900億4988万 | +18.33% | 18.43 | 0.92 |
| 04/09 | 1,526 | 1,580 | 1,514 | 1,574 | +3.48% | 924,500 | 3866億1116万 | +18.7% | 18.26 | 0.91 |
| 04/08 | 1,550 | 1,559 | 1,505 | 1,521 | +2.08% | 864,800 | 3735億9312万 | +16.2% | 17.65 | 0.88 |
| 04/07 | 1,458 | 1,494 | 1,458 | 1,490 | +2.83% | 563,700 | 3659億7879万 | +14.88% | 17.29 | 0.86 |
| 04/06 | 1,438 | 1,461 | 1,438 | 1,449 | +1.19% | 488,100 | 3559億824万 | +12.5% | 16.81 | 0.84 |
| 04/03 | 1,450 | 1,465 | 1,423 | 1,432 | 0% | 530,700 | 3517億3264万 | +11.61% | 16.62 | 0.83 |
| 04/02 | 1,500 | 1,526 | 1,432 | 1,432 | -3.76% | 990,300 | 3517億3264万 | +12.23% | 16.62 | 0.83 |
| 04/01 | 1,419 | 1,496 | 1,403 | 1,488 | +8.38% | 1,065,700 | 3654億8755万 | +17.44% | 17.27 | 0.86 |
| 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% | 15.93 | 0.79 |
| 03/30 | 1,288 | 1,422 | 1,288 | 1,422 | +0.71% | 1,227,000 | 3492億7641万 | +13.58% | 16.5 | 0.82 |
| 03/27 | 1,388 | 1,420 | 1,378 | 1,412 | +3.22% | 1,476,000 | 3468億2017万 | +13.32% | 16.38 | 0.82 |
| 03/26 | 1,370 | 1,382 | 1,334 | 1,368 | +0.29% | 861,000 | 3360億1274万 | +10.41% | 15.87 | 0.79 |
| 03/25 | 1,308 | 1,370 | 1,308 | 1,364 | +7.57% | 1,239,000 | 3350億3025万 | +10.71% | 15.83 | 0.79 |
| 03/24 | 1,262 | 1,272 | 1,250 | 1,268 | +3.59% | 606,000 | 3114億5041万 | +3.34% | 14.71 | 0.73 |
| 03/23 | 1,210 | 1,238 | 1,210 | 1,224 | -3.32% | 994,500 | 3006億4298万 | -0.24% | 14.2 | 0.71 |
| 03/19 | 1,270 | 1,300 | 1,252 | 1,266 | -1.86% | 728,000 | 3109億5916万 | +2.84% | 14.69 | 0.73 |
| 03/18 | 1,254 | 1,290 | 1,246 | 1,290 | +3.86% | 643,000 | 3168億5412万 | +4.88% | 14.97 | 0.75 |
| 03/17 | 1,246 | 1,296 | 1,236 | 1,242 | +2.99% | 749,500 | 3050億6420万 | +1.22% | 14.41 | 0.72 |
| 03/16 | 1,186 | 1,208 | 1,186 | 1,206 | +0.5% | 506,500 | 2962億2176万 | -1.55% | 13.99 | 0.7 |
| 03/13 | 1,170 | 1,210 | 1,166 | 1,200 | +1.18% | 838,000 | 2947億4802万 | -1.96% | 13.92 | 0.69 |
| 03/12 | 1,196 | 1,208 | 1,170 | 1,186 | -2.47% | 801,000 | 2913億929万 | -2.87% | 13.76 | 0.69 |
| 03/11 | 1,224 | 1,232 | 1,208 | 1,216 | +1% | 518,500 | 2986億7799万 | -0.16% | 14.11 | 0.7 |
| 03/10 | 1,176 | 1,214 | 1,164 | 1,204 | +5.99% | 589,500 | 2957億3051万 | -0.74% | 13.97 | 0.7 |
| 03/09 | 1,104 | 1,148 | 1,098 | 1,136 | -5.33% | 1,668,500 | 2790億2813万 | -5.96% | 13.18 | 0.66 |
| 03/06 | 1,176 | 1,208 | 1,154 | 1,200 | +0.33% | 747,500 | 2947億4802万 | -0.58% | 13.92 | 0.69 |
| 03/05 | 1,182 | 1,216 | 1,176 | 1,196 | +5.1% | 1,072,500 | 2937億6553万 | -0.58% | 13.88 | 0.69 |
| 03/04 | 1,194 | 1,216 | 1,126 | 1,138 | -7.48% | 1,101,000 | 2795億1937万 | -5.09% | 13.21 | 0.66 |
| 03/03 | 1,250 | 1,282 | 1,230 | 1,230 | -2.38% | 936,500 | 3021億1672万 | +2.76% | 14.27 | 0.71 |
| 03/02 | 1,256 | 1,270 | 1,222 | 1,260 | -4.55% | 1,175,500 | 3094億8542万 | +5.62% | 14.62 | 0.73 |
| 02/27 | 1,272 | 1,322 | 1,266 | 1,320 | +5.26% | 956,500 | 3242億2282万 | +11.2% | 15.32 | 0.76 |
| 02/26 | 1,240 | 1,262 | 1,230 | 1,254 | +2.79% | 839,500 | 3080億1168万 | +6.54% | 14.55 | 0.73 |
| 02/25 | 1,228 | 1,238 | 1,200 | 1,220 | -0.65% | 999,500 | 2996億6049万 | +4.1% | 14.16 | 0.71 |
| 02/24 | 1,246 | 1,246 | 1,200 | 1,228 | -1.76% | 785,500 | 3016億2547万 | +5.32% | 14.25 | 0.71 |
| 02/20 | 1,258 | 1,274 | 1,250 | 1,250 | -1.88% | 575,500 | 3070億2919万 | +7.67% | 14.51 | 0.72 |
| 02/19 | 1,228 | 1,280 | 1,228 | 1,274 | +3.75% | 707,000 | 3129億2415万 | +10.3% | 14.78 | 0.74 |
| 02/18 | 1,218 | 1,244 | 1,208 | 1,228 | +2.33% | 621,500 | 3016億2547万 | +7.16% | 14.25 | 0.71 |
| 02/17 | 1,244 | 1,258 | 1,192 | 1,200 | -4% | 816,500 | 2947億4802万 | +5.45% | 13.92 | 0.69 |
| 02/16 | 1,270 | 1,272 | 1,200 | 1,250 | -1.42% | 976,500 | 3070億2919万 | +10.72% | 14.51 | 0.72 |
| 02/13 | 1,296 | 1,308 | 1,238 | 1,268 | -2.76% | 1,471,500 | 3114億5041万 | +13.42% | 14.71 | 0.73 |
| 02/12 | 1,268 | 1,308 | 1,260 | 1,304 | +3.66% | 1,004,500 | 3202億9285万 | +17.8% | 15.13 | 0.75 |
| 02/10 | 1,228 | 1,266 | 1,226 | 1,258 | +3.45% | 856,500 | 3089億9418万 | +15.1% | 14.6 | 0.73 |
| 02/09 | 1,220 | 1,220 | 1,192 | 1,216 | +3.05% | 625,500 | 2986億7799万 | +12.59% | 14.11 | 0.7 |
| 02/06 | 1,160 | 1,192 | 1,152 | 1,180 | 0% | 557,500 | 2898億3555万 | +10.49% | 13.69 | 0.68 |
| 02/05 | 1,156 | 1,194 | 1,144 | 1,180 | +3.69% | 736,500 | 2898億3555万 | +11.64% | 13.69 | 0.68 |
| 02/04 | 1,116 | 1,144 | 1,112 | 1,138 | +2.15% | 668,000 | 2795億1937万 | +8.8% | 13.21 | 0.66 |
| 02/03 | 1,096 | 1,116 | 1,084 | 1,114 | +3.53% | 727,000 | 2736億2441万 | +7.32% | 12.93 | 0.64 |
| 02/02 | 1,112 | 1,122 | 1,070 | 1,076 | -1.65% | 805,500 | 2642億9072万 | +4.47% | 12.49 | 0.62 |
| 01/30 | 1,110 | 1,112 | 1,092 | 1,094 | -0.91% | 543,000 | 2687億1195万 | +6.84% | 12.69 | 0.63 |
| 01/29 | 1,100 | 1,118 | 1,084 | 1,104 | +1.1% | 704,000 | 2711億6818万 | +8.45% | 12.81 | 0.64 |
| 01/28 | 1,094 | 1,100 | 1,082 | 1,092 | -0.91% | 535,500 | 2682億2070万 | +7.91% | 12.67 | 0.63 |
| 01/27 | 1,088 | 1,106 | 1,080 | 1,102 | +0.73% | 413,500 | 2706億7693万 | +9.65% | 12.79 | 0.64 |
| 01/26 | 1,096 | 1,108 | 1,086 | 1,094 | -2.84% | 631,000 | 2687億1195万 | +9.62% | 12.69 | 0.63 |
| 01/23 | 1,104 | 1,142 | 1,104 | 1,126 | +1.99% | 778,500 | 2765億7189万 | +13.51% | 13.07 | 0.65 |
| 01/22 | 1,102 | 1,116 | 1,094 | 1,104 | +2.03% | 525,500 | 2711億6818万 | +12.08% | 12.81 | 0.64 |
| 01/21 | 1,074 | 1,102 | 1,070 | 1,082 | -2.7% | 740,500 | 2657億6447万 | +10.63% | 12.56 | 0.63 |
| 01/20 | 1,100 | 1,122 | 1,086 | 1,112 | +2.21% | 558,000 | 2731億3317万 | +14.52% | 12.9 | 0.64 |
| 01/19 | 1,100 | 1,108 | 1,084 | 1,088 | -1.09% | 670,500 | 2672億3821万 | +12.86% | 12.63 | 0.63 |
| 01/16 | 1,090 | 1,126 | 1,086 | 1,100 | +0.55% | 797,500 | 2701億8569万 | +14.7% | 12.76 | 0.64 |
| 01/15 | 1,032 | 1,096 | 1,032 | 1,094 | +4.39% | 678,000 | 2687億1195万 | +14.8% | 12.69 | 0.63 |
| 01/14 | 1,016 | 1,048 | 1,006 | 1,048 | +3.15% | 686,500 | 2574億1327万 | +10.67% | 12.16 | 0.61 |
| 01/13 | 1,016 | 1,022 | 1,002 | 1,016 | +2.73% | 523,000 | 2495億5332万 | +7.74% | 11.79 | 0.59 |
| 01/09 | 993 | 1,000 | 979 | 989 | +1.02% | 784,500 | 2429億2149万 | +5.44% | 11.48 | 0.57 |
| 01/08 | 973 | 992 | 970 | 979 | -0.41% | 663,500 | 2404億6526万 | +4.59% | 11.36 | 0.57 |
| 01/07 | 960 | 989 | 960 | 983 | +3.36% | 827,500 | 2414億4775万 | +5.36% | 11.41 | 0.57 |
| 01/06 | 937 | 957 | 937 | 951 | +2.37% | 739,000 | 2335億8781万 | +2.15% | 11.04 | 0.55 |
| 01/05 | 920 | 934 | 920 | 929 | +0.98% | 569,500 | 2281億8409万 | -0.11% | 10.78 | 0.54 |
| 2025 | ||||||||||
| 12/30 | 910 | 930 | 906 | 920 | +0.77% | 607,500 | 2259億7348万 | -0.97% | 10.68 | 0.53 |
| 12/29 | 907 | 913 | 898 | 913 | +0.66% | 484,500 | 2242億5412万 | -1.51% | 10.59 | 0.53 |
| 12/26 | 918 | 926 | 906 | 907 | -1.84% | 300,000 | 2227億8038万 | -1.95% | 10.52 | 0.52 |
| 12/25 | 922 | 925 | 915 | 924 | 0% | 233,000 | 2269億5598万 | +0.11% | 10.72 | 0.53 |
| 12/24 | 934 | 943 | 918 | 924 | -1.18% | 369,500 | 2269億5598万 | +0.54% | 10.72 | 0.53 |
| 12/23 | 940 | 952 | 932 | 935 | -0.85% | 330,500 | 2296億5783万 | +2.19% | 10.85 | 0.54 |
| 12/22 | 956 | 959 | 943 | 943 | 0% | 527,000 | 2316億2282万 | +3.4% | 10.94 | 0.55 |
| 12/19 | 920 | 943 | 920 | 943 | +2.5% | 534,500 | 2316億2282万 | +3.85% | 10.94 | 0.55 |
| 12/18 | 927 | 934 | 913 | 920 | -0.97% | 433,500 | 2259億7348万 | +1.66% | 10.68 | 0.53 |
| 12/17 | 927 | 936 | 916 | 929 | -0.21% | 412,000 | 2281億8409万 | +3.11% | 10.78 | 0.54 |
| 12/16 | 954 | 954 | 929 | 931 | -2.72% | 459,000 | 2286億7534万 | +3.67% | 10.8 | 0.54 |
| 12/15 | 924 | 963 | 924 | 957 | +3.8% | 987,500 | 2350億6155万 | +7.05% | 11.11 | 0.55 |
| 12/12 | 934 | 934 | 916 | 922 | +0.22% | 737,500 | 2264億6473万 | +3.71% | 10.7 | 0.53 |
| 12/11 | 950 | 950 | 920 | 920 | -2.02% | 561,000 | 2259億7348万 | +3.95% | 10.68 | 0.53 |
| 12/10 | 957 | 957 | 937 | 939 | -1.37% | 629,000 | 2306億4033万 | +6.7% | 10.9 | 0.54 |
| 12/09 | 949 | 959 | 948 | 952 | +0.32% | 343,500 | 2338億3343万 | +8.92% | 11.05 | 0.55 |
| 12/08 | 963 | 970 | 944 | 949 | 0% | 711,500 | 2330億9656万 | +9.33% | 11.01 | 0.55 |
| 12/05 | 941 | 949 | 927 | 949 | +1.06% | 567,000 | 2330億9656万 | +10.09% | 11.01 | 0.55 |
| 12/04 | 910 | 942 | 907 | 939 | +3.53% | 563,000 | 2306億4033万 | +9.95% | 10.9 | 0.54 |
| 12/03 | 923 | 928 | 906 | 907 | -2.05% | 813,500 | 2227億8038万 | +7.08% | 10.52 | 0.52 |
| 12/02 | 924 | 928 | 912 | 926 | +0.76% | 698,500 | 2274億4722万 | +10.11% | 10.75 | 0.54 |
| 12/01 | 936 | 950 | 919 | 919 | -1.08% | 933,000 | 2257億2786万 | +10.19% | 10.66 | 0.53 |
| 11/28 | 919 | 936 | 916 | 929 | +1.09% | 749,500 | 2281億8409万 | +12.33% | 10.78 | 0.54 |
| 11/27 | 920 | 942 | 912 | 919 | +1.43% | 1,092,500 | 2257億2786万 | +12.07% | 10.66 | 0.53 |
| 11/26 | 886 | 907 | 886 | 906 | +2.49% | 1,138,500 | 2225億3475万 | +11.44% | 10.51 | 0.52 |
| 11/25 | 860 | 893 | 860 | 884 | +3.27% | 938,500 | 2171億3104万 | +9.54% | 10.26 | 0.51 |
| 11/21 | 841 | 859 | 841 | 856 | +1.78% | 1,288,500 | 2102億5359万 | +6.73% | 9.93 | 0.5 |
| 11/20 | 840 | 845 | 826 | 841 | +1.69% | 824,000 | 2065億6924万 | +5.39% | 9.76 | 0.49 |
| 11/19 | 834 | 841 | 823 | 827 | -0.6% | 535,500 | 2031億3051万 | +4.16% | 9.6 | 0.48 |
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 | - | 1052億4180万 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 | 1299億8393万 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 | 1402億5973万 3/31 |
| 最新 | 1,640 2026/4/17 | 734,900 | 4028億2230万 | |||
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。
