- 7409
- 2026/09/28
- 時価
- 359億円
- PER 予
- 37.43倍
- 2024年以降
- 8.05-86.66倍
（2024-2026年） - PBR
- 7.5倍
- 2024年以降
- 1.52-14.69倍
（2024-2026年） - 配当 予
- 0%
- ROE 予
- 20.03%
- ROA 予
- 7.83%
- 資料
- Link
- CSV,JSON
AeroEdge（7409）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,524
- 始値
- 1,531
- 高値
- 1,531
- 安値
- 1,447
- 終値 -4.86%
- 1,450
- 出来高 +88.15%
- 119,100
乖離率
- 株価（5日）
移動平均値 - -2.82%
1,492 - 株価（25日）
移動平均値 - -3.01%
1,495 - 出来高（5日）
移動平均値 - +3.51%
115,060
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,531 | 1,531 | 1,447 | 1,450 | -4.86% | 119,100 | - | -3.01% | - | - |
| 09/25 | 1,503 | 1,526 | 1,495 | 1,524 | +1.4% | 63,300 | - | +2.21% | - | - |
| 09/24 | 1,513 | 1,543 | 1,486 | 1,503 | +0.94% | 196,400 | - | +1.14% | - | - |
| 09/18 | 1,510 | 1,515 | 1,461 | 1,489 | -0.4% | 86,400 | - | +0.13% | - | - |
| 09/17 | 1,467 | 1,510 | 1,465 | 1,495 | +2.96% | 110,100 | - | +0.07% | - | - |
| 09/16 | 1,440 | 1,468 | 1,435 | 1,452 | +1.18% | 74,500 | - | -2.94% | - | - |
| 09/15 | 1,453 | 1,453 | 1,420 | 1,435 | -0.28% | 84,100 | - | -4.46% | - | - |
| 09/14 | 1,403 | 1,454 | 1,388 | 1,439 | +2.57% | 81,600 | - | -4.64% | - | - |
| 09/11 | 1,377 | 1,426 | 1,350 | 1,403 | -0.85% | 172,800 | - | -7.45% | - | - |
| 09/10 | 1,477 | 1,477 | 1,393 | 1,415 | -4.2% | 175,000 | - | -7.21% | - | - |
| 09/09 | 1,505 | 1,532 | 1,477 | 1,477 | -2.19% | 102,700 | - | -3.72% | - | - |
| 09/08 | 1,558 | 1,575 | 1,509 | 1,510 | -3.14% | 88,200 | - | -1.88% | - | - |
| 09/07 | 1,530 | 1,563 | 1,523 | 1,559 | +3.18% | 100,900 | - | +1.17% | - | - |
| 09/04 | 1,500 | 1,525 | 1,492 | 1,511 | +0.73% | 66,100 | - | -1.95% | - | - |
| 09/03 | 1,501 | 1,511 | 1,457 | 1,500 | +1.01% | 80,100 | - | -2.41% | - | - |
| 09/02 | 1,490 | 1,510 | 1,474 | 1,485 | -2.69% | 101,900 | - | -3.13% | - | - |
| 09/01 | 1,530 | 1,560 | 1,518 | 1,526 | -2.8% | 103,600 | - | -0.2% | - | - |
| 08/31 | 1,560 | 1,573 | 1,488 | 1,570 | -1.07% | 201,000 | - | +2.68% | - | - |
| 08/28 | 1,649 | 1,683 | 1,581 | 1,587 | -4.22% | 226,300 | - | +4.07% | - | - |
| 08/27 | 1,626 | 1,680 | 1,603 | 1,657 | +4.02% | 218,000 | - | +9.01% | - | - |
| 08/26 | 1,547 | 1,609 | 1,530 | 1,593 | +2.97% | 241,700 | - | +5.36% | - | - |
| 08/25 | 1,444 | 1,555 | 1,435 | 1,547 | +7.21% | 360,300 | - | +2.65% | - | - |
| 08/24 | 1,388 | 1,460 | 1,385 | 1,443 | +5.64% | 245,600 | - | -3.86% | - | - |
| 08/21 | 1,410 | 1,413 | 1,357 | 1,366 | -4.61% | 166,200 | - | -9.24% | - | - |
| 08/20 | 1,372 | 1,445 | 1,372 | 1,432 | +6.07% | 237,700 | - | -5.67% | - | - |
| 08/19 | 1,358 | 1,374 | 1,301 | 1,350 | -4.53% | 391,800 | - | -11.42% | - | - |
| 08/18 | 1,498 | 1,498 | 1,407 | 1,414 | -6.36% | 407,500 | - | -7.88% | - | - |
| 08/17 | 1,701 | 1,729 | 1,495 | 1,510 | -10.28% | 489,500 | - | -2.2% | - | - |
| 08/14 | 1,691 | 1,774 | 1,553 | 1,683 | +9.93% | 863,800 | - | +8.79% | - | - |
| 08/13 | 1,585 | 1,695 | 1,482 | 1,531 | -5.02% | 1,873,900 | - | -1.03% | - | - |
| 08/12 | 1,635 | 1,636 | 1,580 | 1,612 | +0.12% | 246,700 | - | +3.6% | - | - |
| 08/10 | 1,643 | 1,669 | 1,606 | 1,610 | -0.31% | 198,200 | - | +2.61% | - | - |
| 08/07 | 1,605 | 1,633 | 1,553 | 1,615 | -0.37% | 144,000 | - | +2.22% | - | - |
| 08/06 | 1,650 | 1,658 | 1,595 | 1,621 | -1.82% | 177,000 | - | +2.21% | - | - |
| 08/05 | 1,600 | 1,668 | 1,591 | 1,651 | +3.51% | 134,600 | - | +3.71% | - | - |
| 08/04 | 1,564 | 1,663 | 1,564 | 1,595 | +3.1% | 211,500 | - | -0.19% | - | - |
| 08/03 | 1,524 | 1,568 | 1,486 | 1,547 | -1.09% | 142,500 | - | -3.79% | - | - |
| 07/31 | 1,437 | 1,588 | 1,429 | 1,564 | +11.16% | 169,000 | - | -3.28% | - | - |
| 07/30 | 1,339 | 1,429 | 1,317 | 1,407 | +0.57% | 183,400 | - | -13.52% | - | - |
| 07/29 | 1,432 | 1,505 | 1,350 | 1,399 | -0.21% | 288,900 | - | -14.95% | - | - |
| 07/28 | 1,482 | 1,506 | 1,402 | 1,402 | -7.03% | 144,400 | - | -15.59% | - | - |
| 07/27 | 1,508 | 1,539 | 1,482 | 1,508 | +2.03% | 118,600 | - | -10.34% | - | - |
| 07/24 | 1,455 | 1,493 | 1,448 | 1,478 | +1.16% | 109,100 | - | -12.96% | - | - |
| 07/23 | 1,450 | 1,490 | 1,436 | 1,461 | +0.21% | 135,000 | - | -14.96% | - | - |
| 07/22 | 1,441 | 1,519 | 1,421 | 1,458 | -0.34% | 160,600 | - | -16.11% | - | - |
| 07/21 | 1,408 | 1,486 | 1,375 | 1,463 | +4.87% | 217,000 | - | -16.4% | - | - |
| 07/17 | 1,475 | 1,500 | 1,356 | 1,395 | -9.83% | 393,300 | - | -20.74% | - | - |
| 07/16 | 1,570 | 1,609 | 1,530 | 1,547 | -8.19% | 186,400 | - | -12.5% | - | - |
| 07/15 | 1,585 | 1,688 | 1,568 | 1,685 | +5.12% | 135,000 | - | -4.86% | - | - |
| 07/14 | 1,540 | 1,616 | 1,501 | 1,603 | -0.8% | 176,400 | - | -9.59% | - | - |
| 07/13 | 1,638 | 1,651 | 1,570 | 1,616 | -2.06% | 131,400 | - | -9.01% | - | - |
| 07/10 | 1,568 | 1,675 | 1,542 | 1,650 | +4.1% | 202,000 | - | -7.04% | - | - |
| 07/09 | 1,651 | 1,651 | 1,561 | 1,585 | -5.15% | 276,200 | - | -10.6% | - | - |
| 07/08 | 1,721 | 1,731 | 1,660 | 1,671 | -5.11% | 199,100 | - | -5.54% | - | - |
| 07/07 | 1,920 | 1,920 | 1,760 | 1,761 | -9.13% | 129,200 | - | -0.17% | - | - |
| 07/06 | 1,848 | 1,957 | 1,818 | 1,938 | +2.65% | 281,600 | - | +10.49% | - | - |
| 07/03 | 1,735 | 1,890 | 1,735 | 1,888 | +6.85% | 110,200 | - | +8.69% | - | - |
| 07/02 | 1,723 | 1,792 | 1,690 | 1,767 | +0.86% | 78,700 | - | +2.55% | - | - |
| 07/01 | 1,800 | 1,808 | 1,707 | 1,752 | -2.77% | 166,300 | - | +1.8% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 1,924 | 1,974 | 1,802 | 1,802 | -3.17% | 87,100 | - | +4.89% | - | - |
| 06/29 | 1,850 | 1,861 | 1,751 | 1,861 | +5.14% | 65,100 | - | +8.26% | - | - |
| 06/26 | 1,820 | 1,835 | 1,718 | 1,770 | -2.75% | 154,400 | - | +3.03% | - | - |
| 06/25 | 1,828 | 1,858 | 1,680 | 1,820 | -1.36% | 312,200 | - | +5.26% | - | - |
| 06/24 | 1,815 | 1,890 | 1,805 | 1,845 | +2.79% | 92,200 | - | +6.03% | - | - |
| 06/23 | 1,968 | 1,968 | 1,783 | 1,795 | -7.12% | 183,400 | - | +3.04% | - | - |
| 06/22 | 2,000 | 2,015 | 1,925 | 1,933 | +1.44% | 221,000 | - | +10.49% | - | - |
| 06/19 | 2,035 | 2,050 | 1,885 | 1,905 | -3.79% | 234,400 | - | +8.79% | - | - |
| 06/18 | 1,955 | 2,023 | 1,935 | 1,980 | +0.76% | 248,000 | - | +13.01% | - | - |
| 06/17 | 1,743 | 1,973 | 1,713 | 1,965 | +11.65% | 450,200 | - | +12.29% | - | - |
| 06/16 | 1,750 | 1,810 | 1,705 | 1,760 | +3.83% | 248,800 | - | +0.06% | - | - |
| 06/15 | 1,680 | 1,740 | 1,675 | 1,695 | +4.79% | 207,800 | - | -4.83% | - | - |
| 06/12 | 1,653 | 1,660 | 1,580 | 1,618 | 0% | 186,200 | - | -10.44% | - | - |
| 06/11 | 1,653 | 1,665 | 1,600 | 1,618 | -5.82% | 193,400 | - | -11.71% | - | - |
| 06/10 | 1,720 | 1,795 | 1,670 | 1,718 | +1.93% | 319,000 | - | -7.41% | - | - |
| 06/09 | 1,615 | 1,758 | 1,615 | 1,685 | +5.97% | 348,200 | - | -9.99% | - | - |
| 06/08 | 1,525 | 1,635 | 1,525 | 1,590 | -0.47% | 256,000 | - | -15.96% | - | - |
| 06/05 | 1,503 | 1,680 | 1,503 | 1,598 | +6.32% | 452,400 | - | -16.58% | - | - |
| 06/04 | 1,505 | 1,528 | 1,478 | 1,503 | -1.8% | 119,000 | - | -22.59% | - | - |
| 06/03 | 1,538 | 1,565 | 1,503 | 1,530 | +1.49% | 168,800 | - | -22.41% | - | - |
| 06/02 | 1,615 | 1,620 | 1,476 | 1,508 | -0.17% | 246,400 | - | -24.63% | - | - |
| 06/01 | 1,583 | 1,610 | 1,468 | 1,510 | -3.36% | 463,800 | - | -25.65% | - | - |
| 05/29 | 1,673 | 1,690 | 1,538 | 1,563 | -8.49% | 585,400 | - | -24.04% | - | - |
| 05/28 | 1,645 | 1,740 | 1,638 | 1,708 | +1.94% | 377,000 | - | -17.95% | - | - |
| 05/27 | 1,803 | 1,810 | 1,665 | 1,675 | -8.84% | 391,400 | - | -20.2% | - | - |
| 05/26 | 1,820 | 1,850 | 1,760 | 1,838 | +1.24% | 346,000 | - | -13.37% | - | - |
| 05/25 | 2,063 | 2,090 | 1,803 | 1,815 | -12% | 541,800 | - | -15.03% | - | - |
| 05/22 | 2,160 | 2,200 | 2,058 | 2,063 | -1.67% | 487,000 | - | -4.51% | - | - |
| 05/21 | 2,000 | 2,170 | 1,983 | 2,098 | +11.27% | 481,800 | - | -3.3% | - | - |
| 05/20 | 1,925 | 1,933 | 1,758 | 1,885 | -4.56% | 263,200 | - | -13.29% | - | - |
| 05/19 | 2,068 | 2,125 | 1,943 | 1,975 | -0.13% | 215,000 | - | -9.65% | - | - |
| 05/18 | 1,953 | 2,008 | 1,900 | 1,978 | +3.13% | 194,000 | - | -9.87% | - | - |
| 05/15 | 1,950 | 1,993 | 1,863 | 1,918 | -1.79% | 349,400 | - | -12.68% | - | - |
| 05/14 | 2,248 | 2,308 | 1,945 | 1,953 | -10.33% | 655,000 | - | -11.25% | - | - |
| 05/13 | 2,225 | 2,260 | 2,148 | 2,178 | -5.43% | 222,800 | - | -1.16% | - | - |
| 05/12 | 2,373 | 2,375 | 2,288 | 2,303 | -1.6% | 191,200 | - | +4.85% | - | - |
| 05/11 | 2,330 | 2,390 | 2,280 | 2,340 | +3.54% | 189,200 | - | +6.95% | - | - |
| 05/08 | 2,163 | 2,293 | 2,128 | 2,260 | +2.84% | 195,600 | - | +4% | - | - |
| 05/07 | 2,163 | 2,208 | 2,135 | 2,198 | +3.29% | 128,400 | - | +1.6% | - | - |
| 05/01 | 2,185 | 2,210 | 2,123 | 2,128 | -3.19% | 110,400 | - | -1.5% | - | - |
| 04/30 | 2,188 | 2,250 | 2,160 | 2,198 | +1.5% | 155,800 | - | +1.78% | - | - |
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 | |
| 2024年 6月期 | 1,233 7,400 7/10 | 414 2,481 2/15 | 14,659,800 2,443,300 7/10 | 273億9650万 | 94億8270万 | +16.66% 3/7 | -20.28% 12/19 |
| 2025年 6月期 | 546 3,275 6/24 | 257 1,540 9/17 | 1,361,400 226,900 10/15 | 125億8379万 | 58億9378万 | +35.36% 6/6 | -27.5% 8/5 |
| 2026年 6月期 | 2,840 5,680 2/25 | 442 2,650 7/15 | 2,837,600 1,418,800 1/6 | 675億1609万 | 101億8230万 | +49.63% 8/15 | -25.64% 6/1 |
| 最新 | 1,450 2026/9/28 | 119,100 | 359億3240万 | -3.01% 1,495 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -47%（0.53倍）
- 2025/12/30 vs 2024/12/30
- 266%（3.66倍）
- 2026/09/28 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
257円（2024/09/17） - 465%（5.65倍）
1,450円（9/28）
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。
