アイフィスジャパン（7833）の株価チャート
株価
6/5
- 前日 (6/4)
- 641
- 始値
- 641
- 高値
- 641
- 安値
- 628
- 終値 -2.03%
- 628
- 出来高 -56.52%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -0.16%
629 - 株価（25日）
移動平均値 - -3.24%
649 - 出来高（5日）
移動平均値 - -80.2%
10,100
2026/01/07～2026/06/05
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 | ||||||||||
| 06/05 | 641 | 641 | 628 | 628 | -2.03% | 2,000 | 64億3197万 | -3.24% | 10.62 | 1.03 |
| 06/04 | 635 | 641 | 619 | 641 | +0.94% | 4,600 | 65億6512万 | -1.38% | 10.83 | 1.05 |
| 06/03 | 620 | 635 | 610 | 635 | +3.42% | 7,900 | 65億367万 | -2.46% | 10.73 | 1.04 |
| 06/02 | 627 | 628 | 604 | 614 | -2.38% | 19,500 | 62億8858万 | -5.97% | 10.38 | 1.01 |
| 06/01 | 640 | 641 | 629 | 629 | -1.87% | 16,500 | 64億4221万 | -3.97% | 10.63 | 1.03 |
| 05/29 | 642 | 643 | 640 | 641 | -0.16% | 8,000 | 65億6512万 | -2.29% | 10.83 | 1.05 |
| 05/28 | 643 | 646 | 640 | 642 | -0.16% | 10,700 | 65億7536万 | -2.43% | 10.85 | 1.05 |
| 05/27 | 645 | 651 | 643 | 643 | -1.08% | 9,400 | 65億8560万 | -2.28% | 10.87 | 1.06 |
| 05/26 | 649 | 653 | 649 | 650 | -0.31% | 5,700 | 66億5730万 | -1.37% | 10.99 | 1.07 |
| 05/25 | 655 | 655 | 650 | 652 | -1.06% | 7,300 | 66億7778万 | -1.21% | 11.02 | 1.07 |
| 05/22 | 650 | 659 | 650 | 659 | +1.23% | 7,000 | 67億4947万 | -0.3% | 11.14 | 1.08 |
| 05/21 | 648 | 651 | 648 | 651 | +0.46% | 3,900 | 66億6754万 | -1.51% | 11 | 1.07 |
| 05/20 | 652 | 653 | 648 | 648 | -0.46% | 3,000 | 66億3681万 | -2.11% | 10.95 | 1.06 |
| 05/19 | 650 | 660 | 648 | 651 | +0.15% | 7,800 | 66億6754万 | -1.66% | 11 | 1.07 |
| 05/18 | 649 | 651 | 649 | 650 | +0.15% | 4,700 | 66億5730万 | -1.96% | 10.99 | 1.07 |
| 05/15 | 651 | 656 | 649 | 649 | -0.15% | 6,200 | 66億4705万 | -2.26% | 10.97 | 1.07 |
| 05/14 | 661 | 662 | 650 | 650 | -2.4% | 10,800 | 66億5730万 | -2.11% | 10.99 | 1.07 |
| 05/13 | 661 | 676 | 661 | 666 | +0.76% | 3,600 | 68億2117万 | +0.15% | 11.26 | 1.09 |
| 05/12 | 666 | 667 | 661 | 661 | -0.6% | 2,300 | 67億6996万 | -0.45% | 11.17 | 1.09 |
| 05/11 | 666 | 669 | 665 | 665 | +0.76% | 3,200 | 68億1093万 | 0% | 11.24 | 1.09 |
| 05/08 | 660 | 670 | 660 | 660 | 0% | 6,000 | 67億5972万 | -0.6% | 11.16 | 1.08 |
| 05/07 | 656 | 662 | 656 | 660 | +0.76% | 4,600 | 67億5972万 | -0.6% | 11.16 | 1.08 |
| 05/01 | 659 | 665 | 655 | 655 | -1.06% | 6,000 | 67億851万 | -1.5% | 11.07 | 1.08 |
| 04/30 | 662 | 665 | 660 | 662 | -0.15% | 2,300 | 67億8020万 | -0.45% | 11.19 | 1.09 |
| 04/28 | 661 | 665 | 660 | 663 | +0.15% | 2,800 | 67億9044万 | -0.3% | 11.21 | 1.09 |
| 04/27 | 665 | 666 | 661 | 662 | -0.75% | 3,800 | 67億8020万 | -0.45% | 11.19 | 1.09 |
| 04/24 | 675 | 675 | 666 | 667 | +0.3% | 7,800 | 68億3141万 | +0.3% | 11.27 | 1.1 |
| 04/23 | 670 | 671 | 665 | 665 | -0.75% | 4,000 | 68億1093万 | 0% | 11.24 | 1.09 |
| 04/22 | 669 | 670 | 666 | 670 | 0% | 2,000 | 68億6214万 | +0.6% | 11.32 | 1.1 |
| 04/21 | 668 | 674 | 667 | 670 | +0.45% | 3,600 | 68億6214万 | +0.45% | 11.32 | 1.1 |
| 04/20 | 668 | 670 | 665 | 667 | +0.3% | 2,900 | 68億3141万 | 0% | 11.27 | 1.1 |
| 04/17 | 668 | 668 | 665 | 665 | -0.6% | 2,600 | 68億1093万 | -0.45% | 11.24 | 1.09 |
| 04/16 | 665 | 673 | 665 | 669 | +0.6% | 6,400 | 68億5189万 | 0% | 11.31 | 1.1 |
| 04/15 | 663 | 672 | 663 | 665 | +0.3% | 3,300 | 68億1093万 | -0.75% | 11.24 | 1.09 |
| 04/14 | 672 | 675 | 663 | 663 | -1.04% | 4,800 | 67億9044万 | -1.04% | 11.21 | 1.09 |
| 04/13 | 668 | 670 | 666 | 670 | +0.45% | 2,400 | 68億6214万 | -0.15% | 11.32 | 1.1 |
| 04/10 | 668 | 672 | 667 | 667 | 0% | 2,900 | 68億3141万 | -0.6% | 11.27 | 1.1 |
| 04/09 | 673 | 673 | 667 | 667 | -0.89% | 2,400 | 68億3141万 | -0.74% | 11.27 | 1.1 |
| 04/08 | 671 | 677 | 669 | 673 | +0.75% | 3,300 | 68億9286万 | +0.15% | 11.38 | 1.11 |
| 04/07 | 663 | 670 | 663 | 668 | +1.21% | 3,600 | 68億4165万 | -0.74% | 11.29 | 1.1 |
| 04/06 | 660 | 665 | 660 | 660 | +0.15% | 3,400 | 67億5972万 | -2.08% | 11.16 | 1.08 |
| 04/03 | 660 | 667 | 659 | 659 | +0.15% | 2,700 | 67億4947万 | -2.51% | 11.14 | 1.08 |
| 04/02 | 667 | 674 | 658 | 658 | -1.79% | 8,400 | 67億3923万 | -2.81% | 11.12 | 1.08 |
| 04/01 | 656 | 670 | 656 | 670 | +2.45% | 3,200 | 68億6214万 | -1.33% | 11.32 | 1.1 |
| 03/31 | 658 | 663 | 650 | 654 | -0.61% | 10,900 | 66億9826万 | -3.68% | 11.05 | 1.07 |
| 03/30 | 660 | 665 | 651 | 658 | -1.79% | 9,900 | 67億3923万 | -3.38% | 11.12 | 1.08 |
| 03/27 | 660 | 670 | 655 | 670 | +1.52% | 9,200 | 68億6214万 | -1.9% | 11.32 | 1.1 |
| 03/26 | 665 | 673 | 660 | 660 | -0.75% | 5,100 | 67億5972万 | -3.51% | 11.16 | 1.08 |
| 03/25 | 673 | 673 | 664 | 665 | +0.3% | 7,500 | 68億1093万 | -2.92% | 11.24 | 1.09 |
| 03/24 | 666 | 670 | 663 | 663 | 0% | 5,200 | 67億9044万 | -3.49% | 11.21 | 1.09 |
| 03/23 | 668 | 675 | 663 | 663 | -1.49% | 7,300 | 67億9044万 | -3.63% | 11.21 | 1.09 |
| 03/19 | 682 | 682 | 673 | 673 | -1.61% | 5,600 | 68億9286万 | -2.46% | 11.38 | 1.11 |
| 03/18 | 689 | 689 | 678 | 684 | -0.73% | 6,300 | 70億552万 | -1.01% | 11.56 | 1.12 |
| 03/17 | 684 | 689 | 676 | 689 | +0.73% | 2,200 | 70億5673万 | -0.29% | 11.65 | 1.13 |
| 03/16 | 685 | 685 | 673 | 684 | -0.15% | 5,400 | 70億552万 | -1.01% | 11.56 | 1.12 |
| 03/13 | 681 | 685 | 679 | 685 | -0.29% | 2,500 | 70億1577万 | -1.01% | 11.58 | 1.13 |
| 03/12 | 690 | 690 | 682 | 687 | 0% | 4,100 | 70億3625万 | -0.72% | 11.61 | 1.13 |
| 03/11 | 686 | 691 | 686 | 687 | +0.88% | 2,900 | 70億3625万 | -0.87% | 11.61 | 1.13 |
| 03/10 | 676 | 686 | 675 | 681 | +0.89% | 5,000 | 69億7480万 | -1.73% | 11.51 | 1.12 |
| 03/09 | 670 | 679 | 665 | 675 | -0.88% | 17,700 | 69億1335万 | -2.6% | 11.41 | 1.11 |
| 03/06 | 681 | 686 | 680 | 681 | +0.29% | 9,900 | 69億7480万 | -1.87% | 11.51 | 1.12 |
| 03/05 | 690 | 695 | 677 | 679 | +0.89% | 9,000 | 69億5431万 | -2.16% | 11.48 | 1.12 |
| 03/04 | 676 | 690 | 671 | 673 | -3.58% | 25,500 | 68億9286万 | -3.17% | 11.38 | 1.11 |
| 03/03 | 702 | 708 | 696 | 698 | -0.57% | 16,600 | 71億4891万 | +0.29% | 11.8 | 1.15 |
| 03/02 | 700 | 703 | 696 | 702 | +0.57% | 14,800 | 71億8988万 | +0.86% | 11.87 | 1.15 |
| 02/27 | 699 | 702 | 696 | 698 | -0.29% | 5,800 | 71億4891万 | +0.29% | 11.8 | 1.15 |
| 02/26 | 689 | 700 | 689 | 700 | +1.74% | 8,700 | 71億6940万 | +0.72% | 11.83 | 1.15 |
| 02/25 | 690 | 691 | 682 | 688 | -0.15% | 17,900 | 70億4649万 | -1.01% | 11.63 | 1.13 |
| 02/24 | 694 | 698 | 689 | 689 | -1.29% | 23,100 | 70億5673万 | -1.01% | 11.65 | 1.13 |
| 02/20 | 700 | 701 | 696 | 698 | -0.29% | 8,700 | 71億4891万 | +0.29% | 11.8 | 1.15 |
| 02/19 | 698 | 703 | 696 | 700 | +0.14% | 4,900 | 71億6940万 | +0.57% | 11.83 | 1.15 |
| 02/18 | 699 | 701 | 695 | 699 | +0.58% | 25,900 | 71億5915万 | +0.58% | 11.82 | 1.15 |
| 02/17 | 703 | 705 | 693 | 695 | -0.86% | 13,800 | 71億1819万 | 0% | 11.75 | 1.14 |
| 02/16 | 700 | 705 | 694 | 701 | +0.43% | 14,000 | 71億7964万 | +1.01% | 11.85 | 1.15 |
| 02/13 | 715 | 715 | 693 | 698 | -1.83% | 19,700 | 71億4891万 | +0.72% | 11.8 | 1.15 |
| 02/12 | 708 | 713 | 703 | 711 | +2.75% | 35,500 | 72億8206万 | +2.75% | 12.02 | 1.17 |
| 02/10 | 688 | 702 | 681 | 692 | +1.32% | 18,900 | 70億8746万 | +0.29% | 11.7 | 1.14 |
| 02/09 | 698 | 698 | 671 | 683 | -1.59% | 27,600 | 69億9528万 | -0.87% | 11.54 | 1.12 |
| 02/06 | 689 | 695 | 688 | 694 | -0.29% | 12,400 | 71億794万 | +0.73% | 11.73 | 1.14 |
| 02/05 | 701 | 702 | 695 | 696 | -0.85% | 4,100 | 71億2843万 | +1.16% | 11.76 | 1.14 |
| 02/04 | 698 | 704 | 698 | 702 | +0.43% | 5,200 | 71億8988万 | +2.03% | 11.87 | 1.15 |
| 02/03 | 690 | 705 | 689 | 699 | +1.3% | 17,100 | 71億5915万 | +1.45% | 11.82 | 1.15 |
| 02/02 | 687 | 695 | 687 | 690 | +0.58% | 7,400 | 70億6698万 | +0.15% | 11.66 | 1.13 |
| 01/30 | 690 | 694 | 686 | 686 | -0.58% | 4,900 | 70億2601万 | -0.58% | 11.6 | 1.13 |
| 01/29 | 696 | 696 | 690 | 690 | -0.86% | 2,100 | 70億6698万 | -0.14% | 11.66 | 1.13 |
| 01/28 | 699 | 699 | 695 | 696 | -0.43% | 3,300 | 71億2843万 | +0.58% | 11.76 | 1.14 |
| 01/27 | 690 | 700 | 690 | 699 | +0.87% | 6,300 | 71億5915万 | +1.01% | 11.82 | 1.15 |
| 01/26 | 699 | 700 | 693 | 693 | -0.86% | 6,100 | 70億9770万 | +0.14% | 11.71 | 1.14 |
| 01/23 | 699 | 702 | 697 | 699 | +0.14% | 10,900 | 71億5915万 | +0.87% | 11.82 | 1.15 |
| 01/22 | 688 | 698 | 688 | 698 | +1.31% | 6,900 | 71億4891万 | +0.72% | 11.8 | 1.15 |
| 01/21 | 694 | 695 | 689 | 689 | -1.01% | 13,100 | 70億5673万 | -0.72% | 11.65 | 1.13 |
| 01/20 | 698 | 699 | 696 | 696 | -0.14% | 5,500 | 71億2843万 | +0.29% | 11.76 | 1.14 |
| 01/19 | 699 | 700 | 694 | 697 | +0.14% | 9,600 | 71億3867万 | +0.43% | 11.78 | 1.15 |
| 01/16 | 700 | 700 | 693 | 696 | +0.14% | 51,000 | 71億2843万 | +0.29% | 11.76 | 1.14 |
| 01/15 | 690 | 696 | 683 | 695 | +0.87% | 24,500 | 71億1819万 | +0.14% | 11.75 | 1.14 |
| 01/14 | 690 | 690 | 685 | 689 | +0.29% | 12,200 | 70億5673万 | -0.72% | 11.65 | 1.13 |
| 01/13 | 680 | 689 | 680 | 687 | +1.18% | 15,900 | 70億3625万 | -1.15% | 11.61 | 1.13 |
| 01/09 | 679 | 681 | 676 | 679 | +0.89% | 15,300 | 69億5431万 | -2.3% | 11.48 | 1.12 |
| 01/08 | 669 | 677 | 669 | 673 | +0.6% | 17,600 | 68億9286万 | -3.3% | 11.38 | 1.11 |
| 01/07 | 671 | 678 | 669 | 669 | -0.3% | 30,200 | 68億5189万 | -4.15% | 11.31 | 1.1 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 440 88,000 1/7 | 83 16,500 10/10 | 34,400 172 1/7 | - | - | +12.3% 4/28 | -45.16% 10/10 |
| 2009年 12月期 | 151 30,200 11/17 30,200 11/16 | 82 16,450 2/2 | 54,200 271 6/1 | - | - | +22.94% 5/29 | -17.29% 7/14 |
| 2010年 12月期 | 188 37,500 4/27 | 120 24,000 2/16 24,000 2/2 | 32,800 164 4/19 | 19億1512万 | 12億2568万 | +20.16% 3/23 | -19.53% 5/24 |
| 2011年 12月期 | 161 32,100 3/9 | 93 18,550 11/24 | 22,600 113 7/26 | 16億3934万 | 9億4734万 | +7.96% 12/26 | -7.8% 5/19 |
| 2012年 12月期 | 170 34,000 12/19 34,000 2/23 | 96 19,280 5/18 19,100 5/17 他2件 | 416,200 2,081 2/22 | 17億3638万 | 9億7543万 | +77.72% 2/4 | -22.1% 5/16 |
| 2013年 12月期 | 1,070 214,000 5/8 | 152 30,450 1/9 30,300 1/4 | 1,645,600 8,228 4/17 | 109億2898万 | 15億4742万 | +82.55% 5/7 | -39.91% 6/7 |
| 2014年 12月期 | 470 1/16 | 290 5/20 | 133,000 1/6 | 48億1186万 | 29億6902万 | +13.35% 9/22 | -10.39% 8/6 |
| 2015年 12月期 | 739 6/15 | 369 1/14 | 615,600 5/26 | 75億6883万 | 37億7929万 | +17.62% 5/26 | -26.35% 8/25 |
| 2016年 12月期 | 523 4/22 | 330 2/12 | 1,031,500 4/19 | 53億5656万 | 33億7986万 | +14.89% 4/21 | -22.47% 2/12 |
| 2017年 12月期 | 833 6/23 | 402 4/17 | 404,700 5/11 | 85億3158万 | 41億1728万 | +31.85% 5/26 | -19.85% 8/18 |
| 2018年 12月期 | 830 5/11 | 543 12/25 | 506,600 11/27 | 85億86万 | 55億6140万 | +11.73% 5/15 | -14.98% 12/25 |
| 2019年 12月期 | 864 10/2 | 521 3/11 | 475,600 4/5 | 88億4908万 | 53億3608万 | +16.88% 8/27 | -8.73% 3/8 |
| 2020年 12月期 | 879 9/15 | 520 3/13 | 90,900 8/12 | 90億271万 | 53億2584万 | +14.6% 3/30 | -18.8% 3/13 |
| 2021年 12月期 | 780 3/5 | 641 12/1 | 118,100 9/10 | 79億8876万 | 65億6512万 | +8.97% 9/14 | -6.56% 1/27 |
| 2022年 12月期 | 724 1/13 | 583 10/3 | 165,900 5/12 | 74億1520万 | 59億7108万 | +6.36% 5/23 | -7.99% 6/20 |
| 2023年 12月期 | 648 9/29 9/28 | 577 10/31 | 178,400 12/27 | 66億3681万 | 59億963万 | +6.64% 9/28 | -4.5% 8/3 |
| 2024年 12月期 | 640 2/26 | 529 8/5 | 406,900 2/19 | 65億5488万 | 54億1801万 | +4.79% 7/2 | -13.55% 8/5 |
| 2025年 12月期 | 748 9/29 | 510 4/8 4/7 | 141,600 5/27 | 76億6101万 | 52億2342万 | +9.63% 9/12 | -5.66% 10/31 |
| 最新 | 628 2026/6/5 | 2,000 | 64億3197万 | -3.24% 649 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/28 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/28
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 214%（3.14倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/06/05 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
82円（2009/02/02） - 664%（7.64倍）
628円（6/5）
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。
