AeroEdge（7409）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/18

前日 (8/17): 1,510
始値: 1,498
高値: 1,498
安値: 1,407
終値 -6.36%: 1,414
出来高 -16.75%: 407,500

乖離率

株価（5日） 移動平均値: -8.77%
1,550
株価（25日） 移動平均値: -7.88%
1,535
出来高（5日） 移動平均値: -47.51%
776,280

2026/03/24～2026/08/18

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
08/18	1,498	1,498	1,407	1,414	-6.36%	407,500	168億770万	-7.88%	36.5	7.31
08/17	1,701	1,729	1,495	1,510	-10.28%	489,500	179億4882万	-2.2%	38.98	7.81
08/14	1,691	1,774	1,553	1,683	+9.93%	863,800	200億520万	+8.79%	43.44	8.7
08/13	1,585	1,695	1,482	1,531	-5.02%	1,873,900	181億9843万	-1.03%	39.52	7.92
08/12	1,635	1,636	1,580	1,612	+0.12%	246,700	191億6125万	+3.6%	41.61	8.34
08/10	1,643	1,669	1,606	1,610	-0.31%	198,200	191億3748万	+2.61%	41.56	8.33
08/07	1,605	1,633	1,553	1,615	-0.37%	144,000	191億9691万	+2.22%	41.69	8.35
08/06	1,650	1,658	1,595	1,621	-1.82%	177,000	192億6823万	+2.21%	41.84	8.38
08/05	1,600	1,668	1,591	1,651	+3.51%	134,600	196億2483万	+3.71%	42.62	8.54
08/04	1,564	1,663	1,564	1,595	+3.1%	211,500	189億5918万	-0.19%	41.17	8.25
08/03	1,524	1,568	1,486	1,547	-1.09%	142,500	183億8862万	-3.79%	39.93	8
07/31	1,437	1,588	1,429	1,564	+11.16%	169,000	185億9069万	-3.28%	40.37	8.09
07/30	1,339	1,429	1,317	1,407	+0.57%	183,400	167億2449万	-13.52%	36.32	7.28
07/29	1,432	1,505	1,350	1,399	-0.21%	288,900	166億2940万	-14.95%	36.11	7.23
07/28	1,482	1,506	1,402	1,402	-7.03%	144,400	166億6506万	-15.59%	36.19	7.25
07/27	1,508	1,539	1,482	1,508	+2.03%	118,600	179億2504万	-10.34%	38.93	7.8
07/24	1,455	1,493	1,448	1,478	+1.16%	109,100	175億6844万	-12.96%	38.15	7.64
07/23	1,450	1,490	1,436	1,461	+0.21%	135,000	173億6637万	-14.96%	37.71	7.56
07/22	1,441	1,519	1,421	1,458	-0.34%	160,600	173億3071万	-16.11%	37.64	7.54
07/21	1,408	1,486	1,375	1,463	+4.87%	217,000	173億9014万	-16.4%	37.76	7.57
07/17	1,475	1,500	1,356	1,395	-9.83%	393,300	165億8185万	-20.74%	36.01	7.21
07/16	1,570	1,609	1,530	1,547	-8.19%	186,400	183億8862万	-12.5%	39.93	8
07/15	1,585	1,688	1,568	1,685	+5.12%	135,000	200億2898万	-4.86%	43.5	8.71
07/14	1,540	1,616	1,501	1,603	-0.8%	176,400	190億5427万	-9.59%	41.38	8.29
07/13	1,638	1,651	1,570	1,616	-2.06%	131,400	192億880万	-9.01%	41.71	8.36
07/10	1,568	1,675	1,542	1,650	+4.1%	202,000	196億1294万	-7.04%	42.59	8.53
07/09	1,651	1,651	1,561	1,585	-5.15%	276,200	188億4031万	-10.6%	40.91	8.2
07/08	1,721	1,731	1,660	1,671	-5.11%	199,100	198億6256万	-5.54%	43.13	8.64
07/07	1,920	1,920	1,760	1,761	-9.13%	129,200	209億3236万	-0.17%	45.46	9.11
07/06	1,848	1,957	1,818	1,938	+2.65%	281,600	230億3630万	+10.49%	50.03	10.02
07/03	1,735	1,890	1,735	1,888	+6.85%	110,200	224億4196万	+8.69%	48.74	9.76
07/02	1,723	1,792	1,690	1,767	+0.86%	78,700	210億368万	+2.55%	45.61	9.14
07/01	1,800	1,808	1,707	1,752	-2.77%	166,300	208億2538万	+1.8%	45.22	9.06
07/01	株式分割 1→2
06/30	1,924	1,974	1,802	1,802	-3.17%	87,100	214億1971万	+4.89%	27.43	4.47
06/29	1,850	1,861	1,751	1,861	+5.14%	65,100	221億2102万	+8.26%	28.32	4.62
06/26	1,820	1,835	1,718	1,770	-2.75%	154,400	420億7869万	+3.03%	53.88	8.78
06/25	1,828	1,858	1,680	1,820	-1.36%	312,200	432億6735万	+5.26%	55.4	9.03
06/24	1,815	1,890	1,805	1,845	+2.79%	92,200	438億6168万	+6.03%	56.16	9.15
06/23	1,968	1,968	1,783	1,795	-7.12%	183,400	426億7302万	+3.04%	54.64	8.91
06/22	2,000	2,015	1,925	1,933	+1.44%	221,000	459億4184万	+10.49%	58.82	9.59
06/19	2,035	2,050	1,885	1,905	-3.79%	234,400	452億8808万	+8.79%	57.99	9.45
06/18	1,955	2,023	1,935	1,980	+0.76%	248,000	470億7107万	+13.01%	60.27	9.82
06/17	1,743	1,973	1,713	1,965	+11.65%	450,200	467億1447万	+12.29%	59.81	9.75
06/16	1,750	1,810	1,705	1,760	+3.83%	248,800	418億4095万	+0.06%	53.57	8.73
06/15	1,680	1,740	1,675	1,695	+4.79%	207,800	402億9569万	-4.83%	51.59	8.41
06/12	1,653	1,660	1,580	1,618	0%	186,200	384億5326万	-10.44%	49.23	8.02
06/11	1,653	1,665	1,600	1,618	-5.82%	193,400	384億5326万	-11.71%	49.23	8.02
06/10	1,720	1,795	1,670	1,718	+1.93%	319,000	408億3059万	-7.41%	52.28	8.52
06/09	1,615	1,758	1,615	1,685	+5.97%	348,200	400億5796万	-9.99%	51.29	8.36
06/08	1,525	1,635	1,525	1,590	-0.47%	256,000	377億9950万	-15.96%	48.4	7.89
06/05	1,503	1,680	1,503	1,598	+6.32%	452,400	379億7780万	-16.58%	48.63	7.93
06/04	1,505	1,528	1,478	1,503	-1.8%	119,000	357億1934万	-22.59%	45.73	7.45
06/03	1,538	1,565	1,503	1,530	+1.49%	168,800	363億7310万	-22.41%	46.57	7.59
06/02	1,615	1,620	1,476	1,508	-0.17%	246,400	358億3820万	-24.63%	45.89	7.48
06/01	1,583	1,610	1,468	1,510	-3.36%	463,800	358億9764万	-25.65%	45.96	7.49
05/29	1,673	1,690	1,538	1,563	-8.49%	585,400	371億4573万	-24.04%	47.56	7.75
05/28	1,645	1,740	1,638	1,708	+1.94%	377,000	405億9286万	-17.95%	51.97	8.47
05/27	1,803	1,810	1,665	1,675	-8.84%	391,400	398億2023万	-20.2%	50.98	8.31
05/26	1,820	1,850	1,760	1,838	+1.24%	346,000	436億8338万	-13.37%	55.93	9.12
05/25	2,063	2,090	1,803	1,815	-12%	541,800	431億4848万	-15.03%	55.25	9
05/22	2,160	2,200	2,058	2,063	-1.67%	487,000	490億3237万	-4.51%	62.78	10.23
05/21	2,000	2,170	1,983	2,098	+11.27%	481,800	498億6443万	-3.3%	63.85	10.41
05/20	1,925	1,933	1,758	1,885	-4.56%	263,200	448億1261万	-13.29%	57.38	9.35
05/19	2,068	2,125	1,943	1,975	-0.13%	215,000	469億5221万	-9.65%	60.12	9.8
05/18	1,953	2,008	1,900	1,978	+3.13%	194,000	470億1164万	-9.87%	60.19	9.81
05/15	1,950	1,993	1,863	1,918	-1.79%	349,400	455億8524万	-12.68%	58.37	9.51
05/14	2,248	2,308	1,945	1,953	-10.33%	655,000	464億1731万	-11.25%	59.43	9.69
05/13	2,225	2,260	2,148	2,178	-5.43%	222,800	517億6629万	-1.16%	66.28	10.8
05/12	2,373	2,375	2,288	2,303	-1.6%	191,200	547億3795万	+4.85%	70.09	11.42
05/11	2,330	2,390	2,280	2,340	+3.54%	189,200	556億2945万	+6.95%	71.23	11.61
05/08	2,163	2,293	2,128	2,260	+2.84%	195,600	537億2759万	+4%	68.79	11.21
05/07	2,163	2,208	2,135	2,198	+3.29%	128,400	522億4176万	+1.6%	66.89	10.9
05/01	2,185	2,210	2,123	2,128	-3.19%	110,400	505億7763万	-1.5%	64.76	10.55
04/30	2,188	2,250	2,160	2,198	+1.5%	155,800	522億4176万	+1.78%	66.89	10.9
04/28	2,195	2,240	2,165	2,165	-2.91%	136,000	514億6913万	+0.28%	65.9	10.74
04/27	2,188	2,243	2,070	2,230	-2.73%	290,000	530億1439万	+3.67%	67.88	11.06
04/24	2,308	2,395	2,265	2,293	+2.46%	155,800	545億22万	+7.23%	69.78	11.37
04/23	2,298	2,373	2,235	2,238	-1.1%	247,800	531億9269万	+5.24%	68.11	11.1
04/22	2,200	2,265	2,175	2,263	+4.5%	172,000	537億8702万	+6.67%	68.87	11.22
04/21	2,133	2,183	2,105	2,165	+0.12%	136,600	514億6913万	+2.56%	65.9	10.74
04/20	2,223	2,225	2,123	2,163	+0.46%	120,400	514億970万	+2.29%	65.82	10.73
04/17	2,273	2,273	2,145	2,153	-3.91%	134,400	511億7196万	+1.44%	65.52	10.68
04/16	2,225	2,243	2,155	2,240	+1.01%	229,400	532億5212万	+4.97%	68.18	11.11
04/15	2,448	2,450	2,210	2,218	-8.08%	316,600	527億1723万	+3.48%	67.5	11
04/14	2,350	2,420	2,315	2,413	+5.58%	215,200	573億5301万	+12.05%	73.43	11.97
04/13	2,175	2,290	2,155	2,285	+3.39%	221,200	543億2192万	+6.33%	69.55	11.34
04/10	2,190	2,230	2,150	2,210	+0.8%	232,000	525億3893万	+2.55%	67.27	10.96
04/09	2,155	2,223	2,100	2,193	+1.15%	306,200	521億2289万	+1.22%	66.74	10.88
04/08	2,183	2,193	2,093	2,168	+6.12%	249,000	515億2856万	-0.39%	65.98	10.75
04/07	2,003	2,075	2,003	2,043	+2.13%	193,800	485億5690万	-6.74%	62.17	10.13
04/06	2,040	2,090	2,000	2,000	-1.96%	136,400	475億4654万	-9.58%	60.88	9.92
04/03	2,025	2,075	2,015	2,040	+2.26%	157,000	484億9747万	-8.97%	62.09	10.12
04/02	2,165	2,178	1,995	1,995	-5.11%	247,600	474億2767万	-11.92%	60.73	9.9
04/01	2,038	2,118	2,028	2,103	+7.27%	216,800	499億8330万	-8.43%	64	10.43
03/31	1,985	2,050	1,935	1,960	-2.97%	204,200	465億9561万	-15.3%	59.66	10.12
03/30	1,978	2,040	1,950	2,020	-4.6%	206,000	480億2200万	-13.64%	61.49	10.43
03/27	2,068	2,125	2,028	2,118	0%	210,800	503億3990万	-10.5%	64.45	10.93
03/26	2,165	2,180	2,103	2,118	-2.87%	250,200	503億3990万	-11.4%	64.45	10.93
03/25	2,035	2,188	2,018	2,180	+9.96%	381,000	518億2573万	-9.66%	66.36	11.26
03/24	2,025	2,063	1,953	1,983	+4.2%	231,000	471億3051万	-18.21%	60.34	10.24

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,414 2026/8/18		407,500	350億4029万		-7.88% 1,535

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）
2026/08/18 vs 2025/12/30: 33%（1.33倍）
過去安値 257円（2024/09/17）: 451%（5.51倍）
1,414円（8/18）

AeroEdge（7409）の株価チャート

株価

8/18

乖離率

2026/03/24～2026/08/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート