アイスコ（7698）の株価チャート

株価

3/27

前日 (3/26): 2,590
始値: 2,595
高値: 2,596
安値: 2,532
終値 -1.74%: 2,545
出来高 +102.56%: 15,800

乖離率

株価（5日） 移動平均値: -1.96%
2,596
株価（25日） 移動平均値: +0.08%
2,543
出来高（5日） 移動平均値: +82.87%
8,640

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	2,595	2,596	2,532	2,545	-1.74%	15,800	99億9090万	+0.08%	22.45	2.36
03/26	2,636	2,639	2,590	2,590	-1.71%	7,800	101億6756万	+1.81%	22.85	2.4
03/25	2,631	2,638	2,602	2,635	+0.34%	7,900	103億4421万	+3.62%	23.24	2.44
03/24	2,600	2,640	2,599	2,626	+1.66%	6,100	103億416万	+3.3%	23.17	2.44
03/23	2,581	2,599	2,581	2,583	+0.08%	5,600	101億3543万	+1.57%	22.79	2.4
03/19	2,575	2,582	2,570	2,581	+0.12%	2,900	101億2758万	+1.33%	22.77	2.39
03/18	2,556	2,578	2,556	2,578	+0.86%	1,900	101億1581万	+1.14%	22.74	2.39
03/17	2,574	2,580	2,545	2,556	-0.54%	5,600	100億2948万	+0.24%	22.55	2.37
03/16	2,572	2,574	2,553	2,570	+0.9%	4,200	100億8442万	+0.78%	22.67	2.38
03/13	2,525	2,547	2,515	2,547	+0.71%	3,200	99億9417万	-0.08%	22.47	2.36
03/12	2,513	2,547	2,513	2,529	-0.75%	4,200	99億2354万	-0.75%	22.31	2.35
03/11	2,529	2,575	2,507	2,548	+1.64%	11,300	99億9809万	0%	22.48	2.36
03/10	2,490	2,530	2,490	2,507	+1.7%	6,900	98億3721万	-1.57%	22.12	2.33
03/09	2,460	2,467	2,450	2,465	-0.4%	6,600	96億7241万	-3.26%	21.75	2.29
03/06	2,465	2,479	2,463	2,475	+0.36%	5,600	97億1165万	-3.02%	21.83	2.3
03/05	2,426	2,481	2,426	2,466	+1.86%	5,200	96億7633万	-3.52%	21.75	2.29
03/04	2,498	2,498	2,400	2,421	-3.24%	22,700	94億9976万	-5.39%	21.36	2.25
03/03	2,509	2,512	2,502	2,502	0%	7,200	98億1759万	-2.49%	22.07	2.32
03/02	2,508	2,529	2,502	2,502	-0.24%	14,600	98億1759万	-2.72%	22.07	2.32
02/27	2,510	2,510	2,505	2,508	+0.12%	5,200	98億4114万	-2.72%	22.12	2.33
02/26	2,506	2,514	2,501	2,505	-0.99%	20,200	98億2936万	-3.02%	22.1	2.32
02/25	2,550	2,551	2,520	2,530	-0.39%	51,200	99億2746万	-2.13%	22.32	2.35
02/24	2,600	2,605	2,540	2,540	-2.31%	20,100	99億6670万	-1.59%	22.41	2.36
02/20	2,600	2,635	2,600	2,600	-2.55%	9,400	102億214万	+0.93%	22.94	2.41
02/19	2,579	2,700	2,579	2,668	+3.45%	5,400	104億6896万	+3.85%	23.54	2.48
02/18	2,550	2,580	2,550	2,579	+0.9%	2,200	101億1973万	+0.7%	22.75	2.39
02/17	2,600	2,600	2,550	2,556	-2.11%	7,500	100億2948万	+0.04%	22.55	2.37
02/16	2,639	2,639	2,611	2,611	-1.1%	3,500	102億4530万	+2.47%	23.03	2.42
02/13	2,700	2,700	2,600	2,640	-2.22%	6,000	103億5909万	+4.02%	23.29	2.45
02/12	2,660	2,749	2,638	2,700	+2.66%	5,500	105億9453万	+6.97%	23.82	2.51
02/10	2,599	2,650	2,599	2,630	+1.62%	3,900	103億1985万	+4.95%	23.2	2.44
02/09	2,562	2,598	2,558	2,588	+1.25%	3,500	101億5505万	+3.89%	22.83	2.4
02/06	2,563	2,563	2,550	2,556	+0.24%	1,300	100億2948万	+3.23%	22.55	2.37
02/05	2,506	2,554	2,502	2,550	+1.35%	2,400	100億594万	+3.57%	22.5	2.37
02/04	2,523	2,541	2,503	2,516	-0.47%	2,700	98億7253万	+2.82%	22.2	2.33
02/03	2,576	2,576	2,528	2,528	-0.47%	1,800	99億1961万	+3.82%	22.3	2.35
02/02	2,521	2,548	2,510	2,540	+0.32%	3,100	99億6670万	+4.92%	22.41	2.36
01/30	2,566	2,566	2,532	2,532	-1.33%	3,700	99億3531万	+5.19%	22.34	2.35
01/29	2,570	2,580	2,564	2,566	+0.23%	2,400	100億6872万	+7.18%	22.64	2.38
01/28	2,541	2,581	2,541	2,560	+0.75%	2,400	100億4518万	+7.65%	22.58	2.38
01/27	2,600	2,600	2,530	2,541	-2.16%	3,600	99億7062万	+7.53%	22.42	2.36
01/26	2,649	2,649	2,523	2,597	-1.96%	5,600	101億9036万	+10.65%	22.91	2.41
01/23	2,660	2,660	2,601	2,649	-0.41%	5,400	103億9441万	+13.79%	23.37	2.46
01/22	2,630	2,661	2,531	2,660	+1.14%	8,900	104億3757万	+15.3%	23.47	2.47
01/21	2,550	2,638	2,550	2,630	+3.14%	6,100	103億881万	+15.15%	23.2	2.44
01/20	2,465	2,550	2,444	2,550	+4.51%	5,900	99億9523万	+12.68%	22.5	2.37
01/19	2,430	2,451	2,430	2,440	+0.78%	2,400	95億6406万	+8.73%	21.52	2.26
01/16	2,421	2,433	2,421	2,421	+0.08%	2,200	94億8959万	+8.57%	21.36	2.25
01/15	2,450	2,450	2,419	2,419	-1.87%	5,400	94億8175万	+9.11%	21.34	2.24
01/14	2,438	2,500	2,407	2,465	+0.98%	6,300	96億6206万	+11.89%	21.75	2.29
01/13	2,468	2,468	2,400	2,441	+2.61%	6,200	95億6798万	+11.56%	21.53	2.26
01/09	2,350	2,397	2,350	2,379	+1.32%	3,600	93億2496万	+9.43%	20.99	2.21
01/08	2,305	2,348	2,298	2,348	+2.26%	2,800	92億345万	+8.6%	20.71	2.18
01/07	2,270	2,300	2,265	2,296	+1.59%	6,300	89億9963万	+6.69%	20.25	2.13
01/06	2,259	2,260	2,251	2,260	+1.07%	3,000	88億5852万	+5.46%	19.94	2.1
01/05	2,240	2,241	2,227	2,236	+0.4%	5,700	87億6444万	+4.73%	19.73	2.07
2025
12/30	2,199	2,240	2,199	2,227	+1.32%	2,600	87億2917万	+4.5%	19.65	2.06
12/29	2,182	2,198	2,181	2,198	+0.59%	5,000	86億1550万	+3.14%	19.39	2.04
12/26	2,200	2,200	2,185	2,185	-0.55%	3,800	85億6454万	+2.44%	19.28	2.02
12/25	2,193	2,198	2,193	2,197	+0.23%	2,200	86億1158万	+2.95%	19.38	2.04
12/24	2,195	2,195	2,192	2,192	-0.09%	1,600	85億9198万	+2.77%	19.34	2.03
12/23	2,193	2,197	2,193	2,194	+0.05%	1,300	85億9982万	+2.91%	19.35	2.03
12/22	2,186	2,193	2,180	2,193	+0.97%	2,400	85億9261万	+2.96%	19.35	2.03
12/19	2,174	2,177	2,172	2,172	-0.09%	1,900	85億1033万	+2.12%	19.16	2.01
12/18	2,187	2,187	2,161	2,174	+0.79%	4,100	85億1816万	+2.21%	19.18	2.01
12/17	2,145	2,165	2,145	2,157	+1.55%	3,400	84億5155万	+1.41%	19.03	2
12/16	2,110	2,124	2,110	2,124	+0.66%	4,500	83億2225万	-0.05%	18.74	1.97
12/15	2,100	2,110	2,099	2,110	+0.67%	5,700	82億6740万	-0.66%	18.61	1.95
12/12	2,097	2,097	2,093	2,096	+0.1%	2,000	82億1254万	-1.27%	18.49	1.94
12/11	2,096	2,097	2,093	2,094	+0.29%	2,600	82億471万	-1.37%	18.47	1.94
12/10	2,090	2,090	2,085	2,088	+0.14%	2,800	81億8120万	-1.6%	18.42	1.93
12/09	2,082	2,090	2,082	2,085	-0.24%	4,500	81億6944万	-1.7%	18.39	1.93
12/08	2,090	2,090	2,088	2,090	+0.19%	2,300	81億8903万	-1.37%	18.44	1.94
12/05	2,089	2,089	2,086	2,086	-0.14%	3,300	81億7336万	-1.51%	18.4	1.93
12/04	2,086	2,089	2,086	2,089	+0.14%	2,700	81億8511万	-1.32%	18.43	1.93
12/03	2,086	2,087	2,085	2,086	+0.29%	3,800	81億7336万	-1.42%	18.4	1.93
12/02	2,080	2,086	2,080	2,080	0%	3,700	81億4985万	-1.7%	18.35	1.93
12/01	2,089	2,089	2,080	2,080	-0.14%	6,100	81億4985万	-1.65%	18.35	1.93
11/28	2,068	2,088	2,067	2,083	+0.73%	15,800	81億6161万	-1.47%	18.38	1.93
11/27	2,057	2,084	2,055	2,068	-2.45%	79,700	81億283万	-2.13%	18.24	1.92
11/26	2,175	2,177	2,120	2,120	-4.72%	25,800	83億658万	+0.38%	18.7	1.96
11/25	2,249	2,249	2,225	2,225	-1.07%	7,100	87億1799万	+5.5%	19.63	2.06
11/21	2,206	2,300	2,201	2,249	+1.95%	3,400	88億1203万	+7.1%	19.84	2.08
11/20	2,187	2,206	2,187	2,206	+1.05%	3,300	86億4222万	+5.5%	19.46	2.04
11/19	2,185	2,185	2,175	2,183	+0.23%	2,100	85億5212万	+4.8%	19.26	2.02
11/18	2,185	2,185	2,147	2,178	+2.01%	3,100	85億3253万	+4.96%	19.21	2.02
11/17	2,100	2,142	2,098	2,135	+0.9%	5,500	83億6407万	+3.34%	18.83	1.98
11/14	2,149	2,168	2,101	2,116	-2.67%	8,800	82億8964万	+2.72%	18.67	1.96
11/13	2,162	2,186	2,162	2,174	+0.56%	2,500	85億1686万	+5.84%	19.18	2.01
11/12	2,128	2,162	2,108	2,162	+1.6%	4,200	84億6985万	+5.67%	19.07	2
11/11	2,128	2,128	2,095	2,128	+1.33%	3,400	83億3665万	+4.36%	18.77	1.97
11/10	2,092	2,100	2,086	2,100	+0.77%	4,000	82億2696万	+3.3%	18.53	1.94
11/07	2,074	2,084	2,074	2,084	+0.19%	3,200	81億6427万	+2.76%	18.38	1.93
11/06	2,075	2,081	2,074	2,080	+0.29%	2,000	81億4860万	+2.72%	18.35	1.93
11/05	2,078	2,078	2,062	2,074	+0.29%	2,400	81億2510万	+2.62%	18.3	1.92
11/04	2,073	2,077	2,041	2,068	+1.62%	4,700	81億159万	+2.58%	18.24	1.91
10/31	2,063	2,063	2,035	2,035	-1.36%	4,200	79億7231万	+0.94%	17.95	1.88
10/30	2,062	2,066	2,059	2,063	+0.19%	1,400	80億8200万	+2.28%	18.2	1.91
10/29	2,070	2,070	2,050	2,059	-0.53%	3,100	80億6633万	+1.98%	18.16	1.91
10/28	2,080	2,080	2,061	2,070	-0.05%	3,000	81億943万	+2.58%	18.26	1.92

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
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	+10.85% 7/9	-16.9% 5/18
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	+25.32% 6/30	-13.34% 8/29
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	+12.49% 5/23	-12.97% 10/17
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	+36.48% 5/15	-18.53% 8/5
最新	2,545 2026/3/27		15,800	99億9090万		+0.08% 2,543

年間値上がり率

2022/12/30 vs 2021/12/30: -5%（0.95倍）
2023/12/29 vs 2022/12/30: 6%（1.06倍）
2024/12/30 vs 2023/12/29: 136%（2.36倍）
2025/12/30 vs 2024/12/30: 30%（1.3倍）
2026/03/27 vs 2025/12/30: 14%（1.14倍）
過去安値 640円（2022/05/13）: 298%（3.98倍）
2,545円（3/27）

アイスコ（7698）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

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