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
09/25	2,886	2,899	2,886	2,890	+0.14%	4,300	-	+5.44%	-	-
09/24	2,840	2,892	2,835	2,886	+1.62%	5,400	-	+5.68%	-	-
09/18	2,851	2,869	2,820	2,840	-1.05%	3,300	-	+4.37%	-	-
09/17	2,888	2,918	2,870	2,870	-0.62%	3,400	-	+5.79%	-	-
09/16	2,919	2,919	2,885	2,888	+0.24%	1,800	-	+6.8%	-	-
09/15	2,850	2,940	2,849	2,881	+1.12%	4,800	-	+6.9%	-	-
09/14	2,801	2,950	2,801	2,849	+2.15%	8,400	-	+6.11%	-	-
09/11	2,750	2,795	2,747	2,789	+1.49%	3,500	-	+4.22%	-	-
09/10	2,749	2,750	2,740	2,748	+0.22%	1,200	-	+2.92%	-	-
09/09	2,743	2,747	2,736	2,742	0%	2,300	-	+2.89%	-	-
09/08	2,727	2,742	2,725	2,742	+0.81%	1,700	-	+3.08%	-	-
09/07	2,724	2,730	2,711	2,720	+0.37%	1,200	-	+2.45%	-	-
09/04	2,715	2,716	2,710	2,710	-0.07%	1,400	-	+2.23%	-	-
09/03	2,698	2,712	2,698	2,712	+0.63%	3,300	-	+2.46%	-	-
09/02	2,697	2,697	2,692	2,695	0%	1,400	-	+1.93%	-	-
09/01	2,684	2,697	2,684	2,695	-0.04%	3,200	-	+2.04%	-	-
08/31	2,689	2,697	2,680	2,696	+1.05%	4,300	-	+2.2%	-	-
08/28	2,652	2,668	2,652	2,668	+0.79%	2,800	-	+1.29%	-	-
08/27	2,650	2,650	2,647	2,647	0%	700	-	+0.57%	-	-
08/26	2,650	2,651	2,646	2,647	-0.11%	2,000	-	+0.61%	-	-
08/25	2,643	2,650	2,642	2,650	+0.45%	3,200	-	+0.76%	-	-
08/24	2,640	2,640	2,638	2,638	-0.08%	2,200	-	+0.3%	-	-
08/21	2,642	2,642	2,640	2,640	+0.19%	900	-	+0.42%	-	-
08/20	2,639	2,639	2,631	2,635	-0.26%	900	-	+0.23%	-	-
08/19	2,640	2,642	2,630	2,642	+0.27%	900	-	+0.53%	-	-
08/18	2,640	2,641	2,635	2,635	-0.15%	1,400	-	+0.34%	-	-
08/17	2,639	2,640	2,638	2,639	0%	1,900	-	+0.57%	-	-
08/14	2,639	2,639	2,634	2,639	-0.15%	3,100	-	+0.73%	-	-
08/13	2,664	2,664	2,640	2,643	-0.79%	2,400	-	+0.99%	-	-
08/12	2,652	2,664	2,635	2,664	+0.91%	2,400	-	+1.95%	-	-
08/10	2,650	2,652	2,630	2,640	+0.46%	2,000	-	+1.23%	-	-
08/07	2,626	2,633	2,626	2,628	+0.08%	1,600	-	+1%	-	-
08/06	2,624	2,626	2,624	2,626	+0.08%	800	-	+1.12%	-	-
08/05	2,629	2,629	2,615	2,624	+0.15%	800	-	+1.23%	-	-
08/04	2,607	2,620	2,607	2,620	+0.04%	1,400	-	+1.28%	-	-
08/03	2,622	2,622	2,611	2,619	+0.31%	1,100	-	+1.43%	-	-
07/31	2,633	2,633	2,611	2,611	-0.68%	1,600	-	+1.32%	-	-
07/30	2,627	2,631	2,603	2,629	+0.08%	1,900	-	+2.26%	-	-
07/29	2,629	2,630	2,627	2,627	+0.04%	1,300	-	+2.42%	-	-
07/28	2,612	2,628	2,610	2,626	+0.54%	1,500	-	+2.62%	-	-
07/27	2,605	2,628	2,604	2,612	+0.27%	1,800	-	+2.35%	-	-
07/24	2,601	2,612	2,600	2,605	+0.04%	1,300	-	+2.28%	-	-
07/23	2,625	2,629	2,604	2,604	-0.8%	1,300	-	+2.44%	-	-
07/22	2,631	2,634	2,625	2,625	-0.3%	2,000	-	+3.47%	-	-
07/21	2,634	2,634	2,632	2,633	-0.04%	1,200	-	+4.03%	-	-
07/17	2,635	2,635	2,625	2,634	-0.04%	1,700	-	+4.36%	-	-
07/16	2,634	2,635	2,630	2,635	+0.23%	2,400	-	+4.69%	-	-
07/15	2,620	2,630	2,620	2,629	+0.46%	1,600	-	+4.78%	-	-
07/14	2,599	2,617	2,591	2,617	+0.73%	2,700	-	+4.6%	-	-
07/13	2,598	2,599	2,575	2,598	+1.44%	3,300	-	+4.09%	-	-
07/10	2,555	2,570	2,555	2,561	+0.23%	1,000	-	+2.85%	-	-
07/09	2,555	2,575	2,550	2,555	+0.2%	1,300	-	+2.78%	-	-
07/08	2,550	2,550	2,550	2,550	0%	400	-	+2.74%	-	-
07/07	2,542	2,575	2,542	2,550	+0.67%	2,400	-	+2.91%	-	-
07/06	2,519	2,542	2,519	2,533	+1.36%	2,600	-	+2.38%	-	-
07/03	2,491	2,508	2,481	2,499	+0.16%	1,100	-	+1.09%	-	-
07/02	2,497	2,510	2,490	2,495	-0.16%	1,000	-	+1.01%	-	-
07/01	2,505	2,505	2,499	2,499	0%	1,200	-	+1.22%	-	-
06/30	2,500	2,500	2,471	2,499	0%	1,700	-	+1.34%	-	-
06/29	2,490	2,500	2,470	2,499	+0.36%	2,700	-	+1.46%	-	-
06/26	2,498	2,498	2,477	2,490	+1.01%	2,000	-	+1.18%	-	-
06/25	2,484	2,493	2,456	2,465	-1.2%	1,500	-	+0.28%	-	-
06/24	2,468	2,495	2,460	2,495	+1.09%	1,500	-	+1.59%	-	-
06/23	2,470	2,480	2,468	2,468	+0.33%	900	-	+0.65%	-	-
06/22	2,465	2,470	2,460	2,460	-0.2%	1,700	-	+0.41%	-	-
06/19	2,499	2,499	2,456	2,465	-1.36%	2,300	-	+0.65%	-	-
06/18	2,497	2,499	2,483	2,499	+0.68%	1,700	-	+2.08%	-	-
06/17	2,477	2,482	2,477	2,482	+0.65%	1,600	-	+1.47%	-	-
06/16	2,450	2,466	2,450	2,466	+0.65%	2,400	-	+0.9%	-	-
06/15	2,456	2,460	2,450	2,450	-0.53%	2,000	-	+0.25%	-	-
06/12	2,464	2,464	2,463	2,463	+0.61%	600	-	+0.78%	-	-
06/11	2,451	2,451	2,447	2,448	-0.12%	1,700	-	+0.16%	-	-
06/10	2,454	2,455	2,451	2,451	-0.2%	1,400	-	+0.25%	-	-
06/09	2,457	2,457	2,456	2,456	-0.08%	400	-	+0.45%	-	-
06/08	2,495	2,495	2,456	2,458	-0.08%	1,700	-	+0.53%	-	-
06/05	2,474	2,479	2,452	2,460	+0.33%	1,500	-	+0.61%	-	-
06/04	2,449	2,470	2,449	2,452	+0.12%	1,200	-	+0.33%	-	-
06/03	2,465	2,465	2,449	2,449	-0.04%	800	-	+0.2%	-	-
06/02	2,471	2,471	2,450	2,450	-0.85%	2,100	-	+0.2%	-	-
06/01	2,469	2,525	2,469	2,471	+0.16%	3,000	-	+1.06%	-	-
05/29	2,460	2,467	2,451	2,467	+0.57%	2,300	-	+0.9%	-	-
05/28	2,431	2,455	2,431	2,453	+1.03%	1,700	-	+0.33%	-	-
05/27	2,441	2,441	2,426	2,428	-0.29%	900	-	-0.7%	-	-
05/26	2,417	2,440	2,417	2,435	0%	1,200	-	-0.41%	-	-
05/25	2,416	2,435	2,416	2,435	+0.79%	1,400	-	-0.41%	-	-
05/22	2,413	2,445	2,413	2,416	-0.25%	1,400	-	-1.23%	-	-
05/21	2,406	2,447	2,406	2,422	+0.71%	1,900	-	-1.1%	-	-
05/20	2,401	2,405	2,400	2,405	-0.54%	2,400	-	-1.96%	-	-
05/19	2,424	2,425	2,403	2,418	-0.25%	3,500	-	-1.55%	-	-
05/18	2,440	2,440	2,424	2,424	-0.7%	3,200	-	-1.46%	-	-
05/15	2,440	2,450	2,440	2,441	+0.04%	1,100	-	-0.93%	-	-
05/14	2,453	2,453	2,440	2,440	-0.53%	5,400	-	-1.09%	-	-
05/13	2,455	2,466	2,450	2,453	-0.08%	2,100	-	-0.69%	-	-
05/12	2,460	2,469	2,455	2,455	-0.28%	1,700	-	-0.65%	-	-
05/11	2,478	2,478	2,453	2,462	+0.12%	1,700	-	-0.36%	-	-
05/08	2,471	2,473	2,458	2,459	-0.24%	2,000	-	-0.49%	-	-
05/07	2,457	2,478	2,457	2,465	+0.33%	3,000	-	-0.24%	-	-
05/01	2,451	2,459	2,451	2,457	+0.24%	1,200	-	-0.69%	-	-
04/30	2,472	2,472	2,451	2,451	-0.45%	1,800	-	-1.17%	-	-
04/28	2,450	2,467	2,450	2,462	+0.86%	1,100	-	-1.01%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	1,485 2,970 4/8	700 1,400 12/2	5,448,600 2,724,300 4/8	54億1282万	26億6504万	29億947万 3/31
2023年 3月期	985 1,970 7/1	640 1,280 5/13	145,800 72,900 6/30	37億5895万	24億4044万	27億1396万 3/31
2024年 3月期	927 1,854 10/2	692 1,383 4/17	153,000 76,500 11/14	35億8100万	26億5950万	31億4336万 3/29
2025年 3月期	1,937 10/17	786 1,571 4/22	285,400 142,700 5/15	75億6340万	30億5206万	69億7967万 3/31
2026年 3月期	2,749 2/12	1,600 4/7	79,700 11/27	107億8680万	62億4896万	96億6879万 3/31
最新	2,890 2026/9/25		4,300	113億6434万

アイスコ（7698）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート