AeroEdge（7409）の株価チャート

株価

7/6

前日 (7/3): 1,888
始値: 1,848
高値: 1,957
安値: 1,818
終値 +2.65%: 1,938
出来高 +155.54%: 281,600

乖離率

株価（5日） 移動平均値: +5.96%
1,829
株価（25日） 移動平均値: +10.49%
1,754
出来高（5日） 移動平均値: +94.5%
144,780

2026/02/06～2026/07/06

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
07/06	1,848	1,957	1,818	1,938	+2.65%	281,600	230億3630万	+10.49%	65.82	10.01
07/03	1,735	1,890	1,735	1,888	+6.85%	110,200	224億4196万	+8.69%	64.12	9.75
07/02	1,723	1,792	1,690	1,767	+0.86%	78,700	210億368万	+2.55%	60.01	9.12
07/01	1,800	1,808	1,707	1,752	-2.77%	166,300	208億2538万	+1.8%	59.5	9.05
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%	61.2	9.3
06/29	1,850	1,861	1,751	1,861	+5.14%	65,100	221億2102万	+8.26%	63.2	9.61
06/26	1,820	1,835	1,718	1,770	-2.75%	154,400	420億7869万	+3.03%	60.11	9.14
06/25	1,828	1,858	1,680	1,820	-1.36%	312,200	432億6735万	+5.26%	61.81	9.4
06/24	1,815	1,890	1,805	1,845	+2.79%	92,200	438億6168万	+6.03%	62.66	9.53
06/23	1,968	1,968	1,783	1,795	-7.12%	183,400	426億7302万	+3.04%	60.96	9.27
06/22	2,000	2,015	1,925	1,933	+1.44%	221,000	459億4184万	+10.49%	65.63	9.98
06/19	2,035	2,050	1,885	1,905	-3.79%	234,400	452億8808万	+8.79%	64.7	9.84
06/18	1,955	2,023	1,935	1,980	+0.76%	248,000	470億7107万	+13.01%	67.24	10.22
06/17	1,743	1,973	1,713	1,965	+11.65%	450,200	467億1447万	+12.29%	66.73	10.15
06/16	1,750	1,810	1,705	1,760	+3.83%	248,800	418億4095万	+0.06%	59.77	9.09
06/15	1,680	1,740	1,675	1,695	+4.79%	207,800	402億9569万	-4.83%	57.56	8.75
06/12	1,653	1,660	1,580	1,618	0%	186,200	384億5326万	-10.44%	54.93	8.35
06/11	1,653	1,665	1,600	1,618	-5.82%	193,400	384億5326万	-11.71%	54.93	8.35
06/10	1,720	1,795	1,670	1,718	+1.93%	319,000	408億3059万	-7.41%	58.33	8.87
06/09	1,615	1,758	1,615	1,685	+5.97%	348,200	400億5796万	-9.99%	57.23	8.7
06/08	1,525	1,635	1,525	1,590	-0.47%	256,000	377億9950万	-15.96%	54	8.21
06/05	1,503	1,680	1,503	1,598	+6.32%	452,400	379億7780万	-16.58%	54.25	8.25
06/04	1,505	1,528	1,478	1,503	-1.8%	119,000	357億1934万	-22.59%	51.03	7.76
06/03	1,538	1,565	1,503	1,530	+1.49%	168,800	363億7310万	-22.41%	51.96	7.9
06/02	1,615	1,620	1,476	1,508	-0.17%	246,400	358億3820万	-24.63%	51.2	7.78
06/01	1,583	1,610	1,468	1,510	-3.36%	463,800	358億9764万	-25.65%	51.28	7.8
05/29	1,673	1,690	1,538	1,563	-8.49%	585,400	371億4573万	-24.04%	53.06	8.07
05/28	1,645	1,740	1,638	1,708	+1.94%	377,000	405億9286万	-17.95%	57.99	8.82
05/27	1,803	1,810	1,665	1,675	-8.84%	391,400	398億2023万	-20.2%	56.89	8.65
05/26	1,820	1,850	1,760	1,838	+1.24%	346,000	436億8338万	-13.37%	62.4	9.49
05/25	2,063	2,090	1,803	1,815	-12%	541,800	431億4848万	-15.03%	61.64	9.37
05/22	2,160	2,200	2,058	2,063	-1.67%	487,000	490億3237万	-4.51%	70.05	10.65
05/21	2,000	2,170	1,983	2,098	+11.27%	481,800	498億6443万	-3.3%	71.23	10.83
05/20	1,925	1,933	1,758	1,885	-4.56%	263,200	448億1261万	-13.29%	64.02	9.73
05/19	2,068	2,125	1,943	1,975	-0.13%	215,000	469億5221万	-9.65%	67.07	10.2
05/18	1,953	2,008	1,900	1,978	+3.13%	194,000	470億1164万	-9.87%	67.16	10.21
05/15	1,950	1,993	1,863	1,918	-1.79%	349,400	455億8524万	-12.68%	65.12	9.9
05/14	2,248	2,308	1,945	1,953	-10.33%	655,000	464億1731万	-11.25%	66.31	10.08
05/13	2,225	2,260	2,148	2,178	-5.43%	222,800	517億6629万	-1.16%	73.95	11.24
05/12	2,373	2,375	2,288	2,303	-1.6%	191,200	547億3795万	+4.85%	78.2	11.89
05/11	2,330	2,390	2,280	2,340	+3.54%	189,200	556億2945万	+6.95%	79.47	12.08
05/08	2,163	2,293	2,128	2,260	+2.84%	195,600	537億2759万	+4%	76.75	11.67
05/07	2,163	2,208	2,135	2,198	+3.29%	128,400	522億4176万	+1.6%	74.63	11.35
05/01	2,185	2,210	2,123	2,128	-3.19%	110,400	505億7763万	-1.5%	72.25	10.99
04/30	2,188	2,250	2,160	2,198	+1.5%	155,800	522億4176万	+1.78%	74.63	11.35
04/28	2,195	2,240	2,165	2,165	-2.91%	136,000	514億6913万	+0.28%	73.53	11.18
04/27	2,188	2,243	2,070	2,230	-2.73%	290,000	530億1439万	+3.67%	75.73	11.51
04/24	2,308	2,395	2,265	2,293	+2.46%	155,800	545億22万	+7.23%	77.86	11.84
04/23	2,298	2,373	2,235	2,238	-1.1%	247,800	531億9269万	+5.24%	75.99	11.55
04/22	2,200	2,265	2,175	2,263	+4.5%	172,000	537億8702万	+6.67%	76.84	11.68
04/21	2,133	2,183	2,105	2,165	+0.12%	136,600	514億6913万	+2.56%	73.53	11.18
04/20	2,223	2,225	2,123	2,163	+0.46%	120,400	514億970万	+2.29%	73.44	11.17
04/17	2,273	2,273	2,145	2,153	-3.91%	134,400	511億7196万	+1.44%	73.1	11.11
04/16	2,225	2,243	2,155	2,240	+1.01%	229,400	532億5212万	+4.97%	76.07	11.57
04/15	2,448	2,450	2,210	2,218	-8.08%	316,600	527億1723万	+3.48%	75.31	11.45
04/14	2,350	2,420	2,315	2,413	+5.58%	215,200	573億5301万	+12.05%	81.93	12.46
04/13	2,175	2,290	2,155	2,285	+3.39%	221,200	543億2192万	+6.33%	77.6	11.8
04/10	2,190	2,230	2,150	2,210	+0.8%	232,000	525億3893万	+2.55%	75.05	11.41
04/09	2,155	2,223	2,100	2,193	+1.15%	306,200	521億2289万	+1.22%	74.46	11.32
04/08	2,183	2,193	2,093	2,168	+6.12%	249,000	515億2856万	-0.39%	73.61	11.19
04/07	2,003	2,075	2,003	2,043	+2.13%	193,800	485億5690万	-6.74%	69.37	10.55
04/06	2,040	2,090	2,000	2,000	-1.96%	136,400	475億4654万	-9.58%	67.92	10.33
04/03	2,025	2,075	2,015	2,040	+2.26%	157,000	484億9747万	-8.97%	69.28	10.53
04/02	2,165	2,178	1,995	1,995	-5.11%	247,600	474億2767万	-11.92%	67.75	10.3
04/01	2,038	2,118	2,028	2,103	+7.27%	216,800	499億8330万	-8.43%	71.4	10.86
03/31	1,985	2,050	1,935	1,960	-2.97%	204,200	465億9561万	-15.3%	66.56	10.12
03/30	1,978	2,040	1,950	2,020	-4.6%	206,000	480億2200万	-13.64%	68.6	10.43
03/27	2,068	2,125	2,028	2,118	0%	210,800	503億3990万	-10.5%	71.91	10.93
03/26	2,165	2,180	2,103	2,118	-2.87%	250,200	503億3990万	-11.4%	71.91	10.93
03/25	2,035	2,188	2,018	2,180	+9.96%	381,000	518億2573万	-9.66%	74.04	11.26
03/24	2,025	2,063	1,953	1,983	+4.2%	231,000	471億3051万	-18.21%	67.33	10.24
03/23	1,970	1,993	1,863	1,903	-4.64%	365,200	452億2864万	-22.12%	64.61	9.82
03/19	2,035	2,058	1,995	1,995	-5.23%	248,400	474億2767万	-18.57%	67.75	10.3
03/18	2,050	2,138	2,030	2,105	+4.47%	208,200	500億4273万	-14.15%	71.49	10.87
03/17	2,188	2,205	1,990	2,015	-9.34%	580,200	479億314万	-17.59%	68.43	10.4
03/16	2,198	2,283	2,170	2,223	-6.32%	498,000	528億3609万	-8.84%	75.48	11.48
03/13	2,373	2,425	2,350	2,373	-2.87%	268,200	564億208万	-2.08%	80.57	12.25
03/12	2,445	2,540	2,433	2,443	-1.11%	263,000	580億6621万	+1.64%	82.95	12.61
03/11	2,515	2,575	2,468	2,470	+0.2%	295,000	587億1998万	+3.87%	83.88	12.75
03/10	2,505	2,535	2,410	2,465	+5.79%	351,600	586億111万	+5.03%	83.72	12.73
03/09	2,288	2,380	2,228	2,330	-4.02%	552,000	553億9172万	+0.43%	79.13	12.03
03/06	2,460	2,535	2,390	2,428	-2.71%	344,200	577億961万	+5.77%	82.44	12.53
03/05	2,580	2,675	2,430	2,495	+2.89%	431,600	593億1431万	+10.2%	84.73	12.88
03/04	2,500	2,640	2,395	2,425	-3.96%	682,200	576億5018万	+8.79%	82.36	12.52
03/03	2,580	2,775	2,515	2,525	-2.13%	512,600	600億2751万	+14.93%	85.75	13.04
03/02	2,535	2,635	2,483	2,580	-5.67%	610,000	613億3504万	+19.17%	87.62	13.32
02/27	2,635	2,740	2,545	2,735	+3.8%	284,600	650億1989万	+28.71%	92.88	14.12
02/26	2,795	2,795	2,540	2,635	-5.22%	522,200	626億4257万	+26.74%	89.49	13.61
02/25	2,600	2,840	2,600	2,780	+8.59%	514,200	660億8969万	+36.48%	94.41	14.35
02/24	2,550	2,660	2,433	2,560	-0.39%	424,000	608億5957万	+28.71%	86.94	13.22
02/20	2,675	2,720	2,483	2,570	-4.64%	654,800	610億8188万	+31.93%	87.26	13.27
02/19	2,675	2,730	2,620	2,695	-1.1%	345,200	640億5279万	+41.32%	91.5	13.91
02/18	2,640	2,730	2,605	2,725	+1.3%	424,600	647億6581万	+46.74%	92.52	14.07
02/17	2,480	2,705	2,460	2,690	+9.24%	603,000	639億3396万	+48.95%	91.33	13.89
02/16	2,453	2,498	2,300	2,463	+0.82%	844,400	585億2690万	+40.55%	83.61	12.71
02/13	2,000	2,443	1,925	2,443	+16.73%	612,400	580億5156万	+42.84%	82.93	12.61
02/12	2,015	2,120	1,975	2,093	+2.95%	424,000	497億3301万	+25.52%	71.05	10.8
02/10	1,913	2,043	1,880	2,033	+5.58%	347,400	483億698万	+23.93%	69.01	10.49
02/09	1,923	1,940	1,878	1,925	+3.63%	270,200	457億5199万	+19.49%	65.36	9.94
02/06	1,835	1,878	1,793	1,858	+1.36%	205,400	441億4770万	+17.79%	63.07	9.59

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	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	+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	+35.36% 6/6	-27.5% 8/5
最新	1,938 2026/7/6		281,600	+10.49% 1,754

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）
2026/07/06 vs 2025/12/30: 82%（1.82倍）
過去安値 257円（2024/09/17）: 655%（7.55倍）
1,938円（7/6）

AeroEdge（7409）の株価チャート

株価

7/6

乖離率

2026/02/06～2026/07/06

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