AeroEdge（7409）の株価チャート
株価
3/27
- 前日 (3/26)
- 4,235
- 始値
- 4,135
- 高値
- 4,250
- 安値
- 4,055
- 終値 ±0%
- 4,235
- 出来高 -15.75%
- 105,400
乖離率
- 株価（5日）
移動平均値 - +2.79%
4,120 - 株価（25日）
移動平均値 - -10.5%
4,732 - 出来高（5日）
移動平均値 - -26.71%
143,820
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 4,135 | 4,250 | 4,055 | 4,235 | 0% | 105,400 | 503億3990万 | -10.5% | 71.91 | 11.37 |
| 03/26 | 4,330 | 4,360 | 4,205 | 4,235 | -2.87% | 125,100 | 503億3990万 | -11.4% | 71.91 | 11.37 |
| 03/25 | 4,070 | 4,375 | 4,035 | 4,360 | +9.96% | 190,500 | 518億2573万 | -9.66% | 74.04 | 11.71 |
| 03/24 | 4,050 | 4,125 | 3,905 | 3,965 | +4.2% | 115,500 | 471億3051万 | -18.23% | 67.33 | 10.65 |
| 03/23 | 3,940 | 3,985 | 3,725 | 3,805 | -4.64% | 182,600 | 452億2864万 | -22.11% | 64.61 | 10.22 |
| 03/19 | 4,070 | 4,115 | 3,990 | 3,990 | -5.23% | 124,200 | 474億2767万 | -18.59% | 67.75 | 10.71 |
| 03/18 | 4,100 | 4,275 | 4,060 | 4,210 | +4.47% | 104,100 | 500億4273万 | -14.15% | 71.49 | 11.3 |
| 03/17 | 4,375 | 4,410 | 3,980 | 4,030 | -9.34% | 290,100 | 479億314万 | -17.57% | 68.43 | 10.82 |
| 03/16 | 4,395 | 4,565 | 4,340 | 4,445 | -6.32% | 249,000 | 528億3609万 | -8.86% | 75.48 | 11.94 |
| 03/13 | 4,745 | 4,850 | 4,700 | 4,745 | -2.87% | 134,100 | 564億208万 | -2.06% | 80.57 | 12.74 |
| 03/12 | 4,890 | 5,080 | 4,865 | 4,885 | -1.11% | 131,500 | 580億6621万 | +1.64% | 82.95 | 13.12 |
| 03/11 | 5,030 | 5,150 | 4,935 | 4,940 | +0.2% | 147,500 | 587億1998万 | +3.89% | 83.88 | 13.26 |
| 03/10 | 5,010 | 5,070 | 4,820 | 4,930 | +5.79% | 175,800 | 586億111万 | +5.01% | 83.72 | 13.24 |
| 03/09 | 4,575 | 4,760 | 4,455 | 4,660 | -4.02% | 276,000 | 553億9172万 | +0.41% | 79.13 | 12.51 |
| 03/06 | 4,920 | 5,070 | 4,780 | 4,855 | -2.71% | 172,100 | 577億961万 | +5.77% | 82.44 | 13.04 |
| 03/05 | 5,160 | 5,350 | 4,860 | 4,990 | +2.89% | 215,800 | 593億1431万 | +10.2% | 84.73 | 13.4 |
| 03/04 | 5,000 | 5,280 | 4,790 | 4,850 | -3.96% | 341,100 | 576億5018万 | +8.79% | 82.36 | 13.02 |
| 03/03 | 5,160 | 5,550 | 5,030 | 5,050 | -2.13% | 256,300 | 600億2751万 | +14.9% | 85.75 | 13.56 |
| 03/02 | 5,070 | 5,270 | 4,965 | 5,160 | -5.67% | 305,000 | 613億3504万 | +19.14% | 87.62 | 13.86 |
| 02/27 | 5,270 | 5,480 | 5,090 | 5,470 | +3.8% | 142,300 | 650億1989万 | +28.74% | 92.88 | 14.69 |
| 02/26 | 5,590 | 5,590 | 5,080 | 5,270 | -5.22% | 261,100 | 626億4257万 | +26.74% | 89.49 | 14.15 |
| 02/25 | 5,200 | 5,680 | 5,200 | 5,560 | +8.59% | 257,100 | 660億8969万 | +36.44% | 94.41 | 14.93 |
| 02/24 | 5,100 | 5,320 | 4,865 | 5,120 | -0.39% | 212,000 | 608億5957万 | +28.68% | 86.94 | 13.75 |
| 02/20 | 5,350 | 5,440 | 4,965 | 5,140 | -4.64% | 327,400 | 610億8188万 | +31.93% | 87.28 | 13.8 |
| 02/19 | 5,350 | 5,460 | 5,240 | 5,390 | -1.1% | 172,600 | 640億5279万 | +41.32% | 91.53 | 14.47 |
| 02/18 | 5,280 | 5,460 | 5,210 | 5,450 | +1.3% | 212,300 | 647億6581万 | +46.78% | 92.55 | 14.63 |
| 02/17 | 4,960 | 5,410 | 4,920 | 5,380 | +9.24% | 301,500 | 639億3396万 | +48.95% | 91.36 | 14.45 |
| 02/16 | 4,905 | 4,995 | 4,600 | 4,925 | +0.82% | 422,200 | 585億2690万 | +40.55% | 83.63 | 13.22 |
| 02/13 | 4,000 | 4,885 | 3,850 | 4,885 | +16.73% | 306,200 | 580億5156万 | +42.79% | 82.95 | 13.12 |
| 02/12 | 4,030 | 4,240 | 3,950 | 4,185 | +2.95% | 212,000 | 497億3301万 | +25.52% | 71.06 | 11.24 |
| 02/10 | 3,825 | 4,085 | 3,760 | 4,065 | +5.58% | 173,700 | 483億698万 | +23.93% | 69.03 | 10.92 |
| 02/09 | 3,845 | 3,880 | 3,755 | 3,850 | +3.63% | 135,100 | 457億5199万 | +19.45% | 65.38 | 10.34 |
| 02/06 | 3,670 | 3,755 | 3,585 | 3,715 | +1.36% | 102,700 | 441億4770万 | +17.79% | 63.08 | 9.98 |
| 02/05 | 3,690 | 3,695 | 3,555 | 3,665 | -2.53% | 148,600 | 435億5352万 | +18.46% | 62.23 | 9.84 |
| 02/04 | 3,645 | 3,760 | 3,635 | 3,760 | +4.16% | 147,100 | 446億8247万 | +23.77% | 63.85 | 10.1 |
| 02/03 | 3,550 | 3,630 | 3,400 | 3,610 | +5.25% | 139,600 | 428億9992万 | +21.47% | 61.3 | 9.69 |
| 02/02 | 3,445 | 3,650 | 3,340 | 3,430 | -4.32% | 194,600 | 407億6087万 | +17.91% | 58.24 | 9.21 |
| 01/30 | 3,385 | 3,625 | 3,330 | 3,585 | +5.91% | 175,200 | 426億283万 | +25.79% | 60.88 | 9.63 |
| 01/29 | 3,320 | 3,450 | 3,285 | 3,385 | +2.11% | 111,700 | 402億2610万 | +21.5% | 57.48 | 9.09 |
| 01/28 | 3,175 | 3,330 | 3,070 | 3,315 | +2.16% | 152,400 | 393億9425万 | +21.7% | 56.29 | 8.9 |
| 01/27 | 3,160 | 3,265 | 3,120 | 3,245 | -0.31% | 95,400 | 385億6239万 | +21.81% | 55.1 | 8.71 |
| 01/26 | 3,385 | 3,400 | 3,210 | 3,255 | -5.79% | 196,100 | 386億8123万 | +25.05% | 55.27 | 8.74 |
| 01/23 | 3,185 | 3,540 | 3,175 | 3,455 | +10.91% | 352,800 | 410億5796万 | +35.81% | 58.67 | 9.28 |
| 01/22 | 3,200 | 3,285 | 3,085 | 3,115 | -2.66% | 140,500 | 370億1752万 | +25.6% | 52.9 | 8.36 |
| 01/21 | 3,080 | 3,215 | 3,015 | 3,200 | +0.63% | 157,900 | 379億5947万 | +31.69% | 54.34 | 8.59 |
| 01/20 | 3,115 | 3,245 | 3,085 | 3,180 | +0.47% | 141,000 | 377億2222万 | +33.5% | 54 | 8.54 |
| 01/19 | 3,070 | 3,225 | 3,000 | 3,165 | +4.11% | 185,600 | 375億4429万 | +35.66% | 53.74 | 8.5 |
| 01/16 | 3,085 | 3,085 | 2,935 | 3,040 | -1.62% | 164,900 | 360億6150万 | +32.98% | 51.62 | 8.16 |
| 01/15 | 2,985 | 3,150 | 2,969 | 3,090 | +7.07% | 209,300 | 366億5461万 | +37.58% | 52.47 | 8.3 |
| 01/14 | 2,912 | 2,920 | 2,825 | 2,886 | -0.59% | 132,600 | 342億3470万 | +30.65% | 49.01 | 7.75 |
| 01/13 | 2,746 | 2,940 | 2,706 | 2,903 | +8.04% | 417,300 | 344億3636万 | +33.17% | 49.3 | 7.8 |
| 01/09 | 2,796 | 2,836 | 2,633 | 2,687 | -5.59% | 284,500 | 318億7409万 | +24.92% | 45.63 | 7.22 |
| 01/08 | 2,747 | 2,888 | 2,693 | 2,846 | +4.25% | 348,300 | 337億6020万 | +33.55% | 48.33 | 7.64 |
| 01/07 | 2,681 | 2,747 | 2,530 | 2,730 | -3.57% | 494,800 | 323億8417万 | +29.51% | 46.36 | 7.33 |
| 01/06 | 2,900 | 3,060 | 2,628 | 2,831 | +7.81% | 1,418,800 | 335億8227万 | +35.33% | 48.07 | 7.6 |
| 01/05 | 2,602 | 2,626 | 2,586 | 2,626 | +23.52% | 141,400 | 311億5049万 | +26.74% | 44.59 | 7.05 |
| 01/01 | 株式分割 1→3 | |||||||||
| 2025 | ||||||||||
| 12/30 | 2,222 | 2,399 | 2,060 | 2,126 | -4.54% | 216,200 | 252億1932万 | +3.1% | 36.1 | 5.7 |
| 12/29 | 2,300 | 2,727 | 2,200 | 2,227 | -1.02% | 357,600 | 264億1742万 | +7.58% | 37.82 | 5.97 |
| 12/26 | 2,183 | 2,357 | 2,160 | 2,250 | +6.3% | 283,800 | 266億9025万 | +8.38% | 38.13 | 6.03 |
| 12/25 | 2,063 | 2,140 | 2,040 | 2,117 | +3.76% | 130,800 | 251億861万 | +1.91% | 35.87 | 5.67 |
| 12/24 | 1,953 | 2,067 | 1,953 | 2,040 | +4.44% | 80,700 | 241億9916万 | -2.16% | 34.57 | 5.47 |
| 12/23 | 1,980 | 2,020 | 1,950 | 1,953 | -1.84% | 131,100 | 231億7109万 | -6.9% | 33.1 | 5.23 |
| 12/22 | 1,870 | 2,040 | 1,863 | 1,990 | +8.35% | 288,300 | 235億8813万 | -6.13% | 33.7 | 5.33 |
| 12/19 | 1,800 | 1,860 | 1,800 | 1,837 | +1.29% | 80,100 | 217億7062万 | -13.89% | 31.1 | 4.92 |
| 12/18 | 1,703 | 1,873 | 1,703 | 1,813 | +5.63% | 237,300 | 214億9404万 | -15.19% | 30.71 | 4.86 |
| 12/17 | 1,773 | 1,780 | 1,700 | 1,717 | -3.74% | 146,400 | 203億4822万 | -20.04% | 29.07 | 4.6 |
| 12/16 | 1,840 | 1,863 | 1,780 | 1,783 | -3.08% | 112,200 | 211億3844万 | -17.32% | 30.2 | 4.78 |
| 12/15 | 1,847 | 1,853 | 1,790 | 1,840 | -2.3% | 191,400 | 218億1013万 | -15.09% | 31.16 | 4.93 |
| 12/12 | 1,923 | 1,947 | 1,877 | 1,883 | -4.88% | 507,600 | 223億2378万 | -13.33% | 31.89 | 5.04 |
| 12/11 | 1,970 | 2,077 | 1,970 | 1,980 | +0.51% | 268,500 | 234億6960万 | -9.22% | 33.53 | 5.3 |
| 12/10 | 1,990 | 2,027 | 1,950 | 1,970 | -0.51% | 132,000 | 233億5107万 | -9.51% | 33.36 | 5.27 |
| 12/09 | 2,000 | 2,037 | 1,960 | 1,980 | -2.94% | 116,700 | 234億6960万 | -8.92% | 33.53 | 5.3 |
| 12/08 | 2,093 | 2,093 | 1,990 | 2,040 | -5.56% | 174,300 | 241億8080万 | -6.03% | 34.54 | 5.46 |
| 12/05 | 2,193 | 2,213 | 2,140 | 2,160 | -0.92% | 67,200 | 256億320万 | -0.23% | 36.58 | 5.78 |
| 12/04 | 2,193 | 2,227 | 2,170 | 2,180 | +0.15% | 45,300 | 258億4027万 | +1.11% | 36.91 | 5.84 |
| 12/03 | 2,183 | 2,233 | 2,173 | 2,177 | -0.31% | 56,400 | 258億76万 | +1.29% | 36.86 | 5.83 |
| 12/02 | 2,270 | 2,277 | 2,170 | 2,183 | -3.82% | 71,400 | 258億7978万 | +1.88% | 36.97 | 5.85 |
| 12/01 | 2,360 | 2,380 | 2,260 | 2,270 | -2.44% | 63,900 | 269億707万 | +6.32% | 38.44 | 6.08 |
| 11/28 | 2,327 | 2,360 | 2,317 | 2,327 | 0% | 49,200 | 275億7876万 | +9.64% | 39.4 | 6.23 |
| 11/27 | 2,297 | 2,373 | 2,280 | 2,327 | -2.24% | 91,800 | 275億7876万 | +10.43% | 39.4 | 6.23 |
| 11/26 | 2,293 | 2,400 | 2,250 | 2,380 | +2% | 137,100 | 282億1093万 | +14.04% | 40.3 | 6.37 |
| 11/25 | 2,383 | 2,467 | 2,303 | 2,333 | -1.41% | 138,000 | 276億3165万 | +12.99% | 39.47 | 6.24 |
| 11/21 | 2,257 | 2,370 | 2,213 | 2,367 | +3.35% | 123,600 | 280億2639万 | +15.9% | 40.04 | 6.33 |
| 11/20 | 2,367 | 2,387 | 2,270 | 2,290 | -0.58% | 119,400 | 270億5666万 | +13.48% | 38.65 | 6.11 |
| 11/19 | 2,317 | 2,370 | 2,293 | 2,303 | -2.68% | 127,500 | 272億1419万 | +15.22% | 38.88 | 6.15 |
| 11/18 | 2,510 | 2,553 | 2,337 | 2,367 | -5.71% | 216,900 | 279億6249万 | +19.71% | 39.95 | 6.32 |
| 11/17 | 2,243 | 2,597 | 2,243 | 2,510 | +8.82% | 548,400 | 296億5599万 | +28.26% | 42.37 | 6.7 |
| 11/14 | 1,940 | 2,307 | 1,917 | 2,307 | +16.89% | 432,600 | 272億5358万 | +19.45% | 38.93 | 6.16 |
| 11/13 | 2,033 | 2,040 | 1,957 | 1,973 | -2.63% | 76,200 | 233億1520万 | +3.32% | 33.31 | 5.27 |
| 11/12 | 1,997 | 2,043 | 1,983 | 2,027 | +2.7% | 65,700 | 239億4534万 | +6.44% | 34.21 | 5.41 |
| 11/11 | 2,033 | 2,033 | 1,960 | 1,973 | -2.79% | 78,300 | 233億1520万 | +4.41% | 33.31 | 5.27 |
| 11/10 | 1,993 | 2,037 | 1,960 | 2,030 | +1.84% | 50,100 | 239億8472万 | +8.09% | 34.26 | 5.42 |
| 11/07 | 2,033 | 2,047 | 1,980 | 1,993 | -3.55% | 96,600 | 235億5150万 | +7.23% | 33.64 | 5.32 |
| 11/06 | 2,027 | 2,130 | 2,000 | 2,067 | +9.15% | 332,400 | 244億1794万 | +12.08% | 34.88 | 5.52 |
| 11/05 | 1,923 | 1,943 | 1,797 | 1,893 | +0.18% | 198,900 | 223億6999万 | +3.63% | 31.96 | 5.05 |
| 11/04 | 1,920 | 1,940 | 1,873 | 1,890 | -0.87% | 38,100 | 223億3060万 | +4.13% | 31.9 | 5.04 |
| 10/31 | 1,920 | 1,947 | 1,897 | 1,907 | +0.35% | 72,600 | 225億2752万 | +5.69% | 32.18 | 5.09 |
| 10/30 | 1,897 | 1,913 | 1,853 | 1,900 | -1.89% | 102,600 | 224億4876万 | +5.97% | 32.07 | 5.07 |
| 10/29 | 2,030 | 2,030 | 1,913 | 1,937 | -3.49% | 112,800 | 228億8198万 | +8.8% | 32.69 | 5.17 |
| 10/28 | 1,983 | 2,053 | 1,983 | 2,007 | +0.17% | 148,500 | 237億904万 | +13.63% | 33.87 | 5.36 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 6月期 | 2,467 7,400 7/10 | 827 2,481 2/15 | 7,329,900 2,443,300 7/10 | +16.66% 3/7 | -20.28% 12/19 |
| 2025年 6月期 | 1,092 3,275 6/24 | 513 1,540 9/17 | 680,700 226,900 10/15 | +35.36% 6/6 | -27.5% 8/5 |
| 最新 | 4,235 2026/3/27 | 105,400 | -10.5% 4,732 | ||
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）
- 2026/03/27 vs 2025/12/30
- 99%（1.99倍）
- 過去安値
513円（2024/09/17） - 725%（8.25倍）
4,235円（3/27）
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。
