日本アイ・エス・ケイ（7986）の時価総額の推移
- 2009年12月30日
- 11億112万
- 2010年12月30日
- 11億3664万
- 2011年12月30日
- 12億2544万
- 2012年12月28日
- 15億6288万
- 2013年12月30日
- 19億5255万
- 2014年12月30日
- 18億9924万
- 2015年12月30日
- 31億9470万
- 2016年12月30日
- 36億2035万
- 2017年12月29日
- 36億3810万
- 2018年12月28日
- 17億3554万
- 2019年12月30日
- 23億5665万
- 2020年12月30日
- 19億3803万
- 2021年12月30日
- 22億2678万
- 2022年12月30日
- 21億5511万
- 2023年12月29日
- 23億5741万
- 2024年12月30日
- 23億5557万
- 2025年12月30日
- 27億2826万
2025/10/23～2026/03/26
株価＆時価総額の推移
| 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 | ||||||||||
| 03/26 | 1,990 | 2,069 | 1,990 | 2,000 | 0% | 3,600 | 35億5200万 | +2.67% | 6.82 | 0.66 |
| 03/25 | 1,955 | 2,050 | 1,955 | 2,000 | +2.3% | 6,000 | 35億5200万 | +2.88% | 6.82 | 0.66 |
| 03/24 | 1,936 | 1,955 | 1,916 | 1,955 | +1.03% | 400 | 34億7208万 | +0.83% | 6.66 | 0.65 |
| 03/23 | 1,929 | 1,945 | 1,901 | 1,935 | +0.42% | 2,700 | 34億3656万 | +0.05% | 6.59 | 0.64 |
| 03/19 | 1,940 | 1,959 | 1,926 | 1,927 | -1.58% | 2,200 | 34億2235万 | -0.16% | 6.57 | 0.64 |
| 03/18 | 1,935 | 1,965 | 1,935 | 1,958 | +0.62% | 1,000 | 34億7740万 | +1.66% | 6.67 | 0.65 |
| 03/17 | 1,930 | 1,970 | 1,930 | 1,946 | +0.88% | 1,200 | 34億5609万 | +1.35% | 6.63 | 0.64 |
| 03/16 | 1,962 | 1,968 | 1,928 | 1,929 | -1.68% | 1,700 | 34億2590万 | +0.78% | 6.57 | 0.64 |
| 03/13 | 1,973 | 1,973 | 1,932 | 1,962 | +1.5% | 1,600 | 34億8451万 | +2.88% | 6.69 | 0.65 |
| 03/12 | 1,965 | 1,965 | 1,933 | 1,933 | -1.68% | 200 | 34億3300万 | +1.74% | 6.59 | 0.64 |
| 03/11 | 1,965 | 1,966 | 1,946 | 1,966 | +0.1% | 800 | 34億9161万 | +3.8% | 6.7 | 0.65 |
| 03/10 | 1,945 | 1,970 | 1,930 | 1,964 | +3.1% | 1,500 | 34億8806万 | +4.14% | 6.69 | 0.65 |
| 03/09 | 1,970 | 1,970 | 1,905 | 1,905 | -1.96% | 35,300 | 33億8328万 | +1.44% | 6.49 | 0.63 |
| 03/06 | 1,968 | 1,968 | 1,929 | 1,943 | +0.67% | 1,200 | 34億5076万 | +3.79% | 6.62 | 0.64 |
| 03/05 | 1,906 | 1,970 | 1,906 | 1,930 | +2.17% | 2,800 | 34億2768万 | +3.43% | 6.58 | 0.64 |
| 03/04 | 1,900 | 1,947 | 1,887 | 1,889 | -1.46% | 5,700 | 33億5486万 | +1.56% | 6.44 | 0.63 |
| 03/03 | 1,971 | 1,981 | 1,917 | 1,917 | -2.69% | 7,000 | 34億459万 | +3.34% | 6.53 | 0.64 |
| 03/02 | 1,982 | 2,061 | 1,956 | 1,970 | -0.71% | 6,600 | 34億9872万 | +6.49% | 6.71 | 0.65 |
| 02/27 | 1,976 | 1,984 | 1,912 | 1,984 | +0.4% | 3,600 | 35億2358万 | +7.65% | 6.76 | 0.66 |
| 02/26 | 2,009 | 2,010 | 1,976 | 1,976 | -0.8% | 3,800 | 35億937万 | +7.68% | 6.73 | 0.65 |
| 02/25 | 1,986 | 2,048 | 1,966 | 1,992 | +1.74% | 7,400 | 35億3779万 | +9.03% | 6.79 | 0.66 |
| 02/24 | 1,926 | 1,958 | 1,926 | 1,958 | +3.6% | 1,500 | 34億7740万 | +7.58% | 6.67 | 0.65 |
| 02/20 | 1,890 | 1,900 | 1,889 | 1,890 | -1.56% | 1,500 | 33億5664万 | +4.25% | 6.44 | 0.63 |
| 02/19 | 1,920 | 1,920 | 1,920 | 1,920 | -1.49% | 100 | 34億992万 | +6.08% | 6.54 | 0.64 |
| 02/18 | 1,939 | 1,949 | 1,900 | 1,949 | +2.63% | 2,400 | 34億6142万 | +7.98% | 6.64 | 0.65 |
| 02/17 | 1,847 | 1,940 | 1,847 | 1,899 | +1.5% | 2,200 | 33億7262万 | +5.5% | 6.47 | 0.63 |
| 02/16 | 1,880 | 1,889 | 1,850 | 1,871 | +1.46% | 6,900 | 33億2289万 | +4.23% | 6.38 | 0.62 |
| 02/13 | 1,872 | 1,894 | 1,834 | 1,844 | +0.66% | 3,800 | 32億7494万 | +2.96% | 6.28 | 0.61 |
| 02/12 | 1,832 | 1,832 | 1,832 | 1,832 | +0.49% | 100 | 32億5363万 | +2.52% | 6.24 | 0.61 |
| 02/10 | 1,818 | 1,850 | 1,818 | 1,823 | +0.28% | 3,800 | 32億3764万 | +2.19% | 6.21 | 0.6 |
| 02/09 | 1,780 | 1,818 | 1,780 | 1,818 | +2.13% | 4,200 | 32億2876万 | +2.08% | 6.2 | 0.6 |
| 02/06 | 1,765 | 1,797 | 1,765 | 1,780 | +0.85% | 1,600 | 31億6128万 | 0% | 6.07 | 0.59 |
| 02/05 | 1,766 | 1,766 | 1,765 | 1,765 | -0.73% | 200 | 31億3464万 | -0.79% | 6.02 | 0.58 |
| 02/04 | 1,778 | 1,778 | 1,778 | 1,778 | 0% | 100 | 31億5772万 | -0.11% | 6.06 | 0.59 |
| 02/03 | 1,780 | 1,795 | 1,778 | 1,778 | -0.11% | 600 | 31億5772万 | -0.11% | 6.06 | 0.59 |
| 02/02 | 1,764 | 1,785 | 1,764 | 1,780 | +0.91% | 600 | 31億6128万 | 0% | 6.07 | 0.59 |
| 01/30 | 1,759 | 1,768 | 1,759 | 1,764 | +0.51% | 1,200 | 31億3286万 | -0.9% | 6.01 | 0.58 |
| 01/29 | 1,776 | 1,776 | 1,755 | 1,755 | -1.52% | 500 | 31億1688万 | -1.4% | 5.98 | 0.58 |
| 01/28 | 1,791 | 1,794 | 1,775 | 1,782 | -0.56% | 1,800 | 31億6483万 | 0% | 6.07 | 0.59 |
| 01/27 | 1,770 | 1,794 | 1,769 | 1,792 | +1.36% | 800 | 31億8259万 | +0.56% | 6.11 | 0.59 |
| 01/26 | 1,780 | 1,780 | 1,768 | 1,768 | -0.95% | 300 | 31億3996万 | -0.79% | 6.03 | 0.59 |
| 01/23 | 1,785 | 1,794 | 1,785 | 1,785 | 0% | 800 | 31億7016万 | +0.11% | 6.08 | 0.59 |
| 01/22 | 1,783 | 1,794 | 1,782 | 1,785 | -0.06% | 800 | 31億7016万 | +0.06% | 6.08 | 0.59 |
| 01/21 | 1,793 | 1,795 | 1,780 | 1,786 | -0.39% | 1,200 | 31億7193万 | +0.11% | 6.09 | 0.59 |
| 01/20 | 1,796 | 1,796 | 1,790 | 1,793 | -0.17% | 800 | 31億8436万 | +0.45% | 6.11 | 0.59 |
| 01/19 | 1,801 | 1,806 | 1,796 | 1,796 | -0.28% | 1,000 | 31億8969万 | +0.62% | 6.12 | 0.6 |
| 01/16 | 1,800 | 1,805 | 1,800 | 1,801 | 0% | 1,900 | 31億9857万 | +0.84% | 6.14 | 0.6 |
| 01/15 | 1,800 | 1,801 | 1,800 | 1,801 | -0.17% | 400 | 31億9857万 | +0.9% | 6.14 | 0.6 |
| 01/14 | 1,813 | 1,813 | 1,804 | 1,804 | -0.55% | 1,400 | 32億390万 | +1.06% | 6.15 | 0.6 |
| 01/13 | 1,790 | 1,840 | 1,790 | 1,814 | +1.62% | 3,900 | 32億2166万 | +1.68% | 6.18 | 0.6 |
| 01/09 | 1,774 | 1,815 | 1,774 | 1,785 | +1.31% | 6,500 | 31億7016万 | +0.06% | 6.08 | 0.59 |
| 01/08 | 1,769 | 1,776 | 1,762 | 1,762 | +0.57% | 1,800 | 31億2931万 | -1.29% | 6 | 0.58 |
| 01/07 | 1,746 | 1,752 | 1,746 | 1,752 | -0.51% | 700 | 31億1155万 | -1.96% | 5.97 | 0.58 |
| 01/06 | 1,754 | 1,776 | 1,747 | 1,761 | +0.86% | 1,900 | 31億2753万 | -1.57% | 6 | 0.58 |
| 01/05 | 1,761 | 1,761 | 1,746 | 1,746 | -1.85% | 200 | 31億89万 | -2.51% | 5.95 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,771 | 1,788 | 1,765 | 1,779 | +0.23% | 1,200 | 31億5950万 | -0.73% | 6.52 | 0.59 |
| 12/29 | 1,752 | 1,776 | 1,723 | 1,775 | -0.39% | 3,800 | 31億5240万 | -1% | 6.5 | 0.59 |
| 12/26 | 1,779 | 1,783 | 1,751 | 1,782 | +0.17% | 800 | 31億6483万 | -0.67% | 6.53 | 0.59 |
| 12/25 | 1,743 | 1,780 | 1,743 | 1,779 | -0.06% | 800 | 31億5950万 | -0.84% | 6.52 | 0.59 |
| 12/24 | 1,773 | 1,786 | 1,736 | 1,780 | +0.28% | 3,600 | 31億6128万 | -0.84% | 6.52 | 0.59 |
| 12/23 | 1,769 | 1,788 | 1,766 | 1,775 | +0.51% | 700 | 31億5240万 | -1.11% | 6.5 | 0.59 |
| 12/22 | 1,796 | 1,796 | 1,765 | 1,766 | -1.67% | 700 | 31億3641万 | -1.67% | 6.47 | 0.59 |
| 12/19 | 1,797 | 1,797 | 1,770 | 1,796 | -0.06% | 700 | 31億8969万 | +0.06% | 6.58 | 0.6 |
| 12/17 | 1,785 | 1,797 | 1,755 | 1,797 | +0.56% | 1,700 | 31億9147万 | +0.22% | 6.58 | 0.6 |
| 12/16 | 1,800 | 1,802 | 1,787 | 1,787 | -0.72% | 1,200 | 31億7371万 | -0.17% | 6.55 | 0.59 |
| 12/15 | 1,789 | 1,802 | 1,788 | 1,800 | +0.61% | 1,300 | 31億9680万 | +0.67% | 6.59 | 0.6 |
| 12/12 | 1,802 | 1,802 | 1,789 | 1,789 | -0.61% | 600 | 31億7726万 | +0.22% | 6.55 | 0.59 |
| 12/11 | 1,803 | 1,803 | 1,785 | 1,800 | -0.17% | 1,400 | 31億9680万 | +1.01% | 6.59 | 0.6 |
| 12/10 | 1,801 | 1,803 | 1,789 | 1,803 | +0.11% | 1,000 | 32億212万 | +1.35% | 6.6 | 0.6 |
| 12/09 | 1,803 | 1,803 | 1,795 | 1,801 | -0.11% | 1,000 | 31億9857万 | +1.35% | 6.6 | 0.6 |
| 12/08 | 1,796 | 1,803 | 1,789 | 1,803 | +0.56% | 700 | 32億212万 | +1.63% | 6.6 | 0.6 |
| 12/05 | 1,782 | 1,799 | 1,778 | 1,793 | +0.45% | 1,300 | 31億8436万 | +1.3% | 6.57 | 0.59 |
| 12/04 | 1,778 | 1,801 | 1,778 | 1,785 | -0.28% | 1,800 | 31億7016万 | +0.96% | 6.54 | 0.59 |
| 12/03 | 1,813 | 1,815 | 1,782 | 1,790 | -1.38% | 1,800 | 31億7904万 | +1.42% | 6.56 | 0.59 |
| 12/02 | 1,827 | 1,827 | 1,815 | 1,815 | 0% | 500 | 32億2344万 | +3.01% | 6.65 | 0.6 |
| 12/01 | 1,816 | 1,825 | 1,815 | 1,815 | +0.5% | 2,000 | 32億2344万 | +3.24% | 6.65 | 0.6 |
| 11/28 | 1,814 | 1,814 | 1,798 | 1,806 | -0.39% | 2,100 | 32億745万 | +3.02% | 6.62 | 0.6 |
| 11/27 | 1,782 | 1,813 | 1,782 | 1,813 | +0.89% | 500 | 32億1988万 | +3.72% | 6.64 | 0.6 |
| 11/26 | 1,781 | 1,797 | 1,770 | 1,797 | +0.9% | 2,500 | 31億9147万 | +3.1% | 6.58 | 0.6 |
| 11/25 | 1,783 | 1,802 | 1,781 | 1,781 | -0.34% | 1,900 | 31億6305万 | +2.42% | 6.52 | 0.59 |
| 11/21 | 1,807 | 1,807 | 1,787 | 1,787 | -1.22% | 300 | 31億7371万 | +3% | 6.55 | 0.59 |
| 11/20 | 1,794 | 1,809 | 1,779 | 1,809 | +0.84% | 2,700 | 32億1278万 | +4.51% | 6.63 | 0.6 |
| 11/19 | 1,795 | 1,795 | 1,778 | 1,794 | +0.28% | 1,700 | 31億8614万 | +3.94% | 6.57 | 0.59 |
| 11/18 | 1,785 | 1,794 | 1,771 | 1,789 | -0.33% | 2,700 | 31億7726万 | +3.89% | 6.55 | 0.59 |
| 11/17 | 1,785 | 1,797 | 1,768 | 1,795 | +0.84% | 3,600 | 31億8792万 | +4.48% | 6.57 | 0.59 |
| 11/14 | 1,769 | 1,780 | 1,745 | 1,780 | +1.14% | 7,500 | 31億6128万 | +3.85% | 6.52 | 0.59 |
| 11/13 | 1,740 | 1,762 | 1,720 | 1,760 | +1.15% | 5,000 | 31億2576万 | +2.86% | 6.45 | 0.58 |
| 11/12 | 1,730 | 1,740 | 1,730 | 1,740 | +0.64% | 2,000 | 30億9024万 | +1.93% | 6.37 | 0.58 |
| 11/11 | 1,715 | 1,729 | 1,705 | 1,729 | -0.4% | 500 | 30億7070万 | +1.47% | 6.33 | 0.57 |
| 11/10 | 1,736 | 1,736 | 1,713 | 1,736 | +1.58% | 3,800 | 30億8313万 | +2% | 6.36 | 0.58 |
| 11/07 | 1,692 | 1,734 | 1,692 | 1,709 | -0.93% | 2,100 | 30億3518万 | +0.47% | 6.26 | 0.57 |
| 11/06 | 1,734 | 1,734 | 1,711 | 1,725 | -0.4% | 700 | 30億6360万 | +1.29% | 6.32 | 0.57 |
| 11/05 | 1,700 | 1,737 | 1,698 | 1,732 | -0.12% | 3,200 | 30億7603万 | +1.7% | 6.34 | 0.57 |
| 11/04 | 1,736 | 1,737 | 1,702 | 1,734 | +0.46% | 1,000 | 30億7958万 | +1.88% | 6.35 | 0.57 |
| 10/31 | 1,702 | 1,726 | 1,702 | 1,726 | +0.52% | 400 | 30億6537万 | +1.47% | 6.32 | 0.57 |
| 10/30 | 1,729 | 1,729 | 1,717 | 1,717 | -0.69% | 2,100 | 30億4939万 | +0.94% | 6.29 | 0.57 |
| 10/29 | 1,717 | 1,729 | 1,711 | 1,729 | +0.7% | 1,600 | 30億7070万 | +1.65% | 6.33 | 0.57 |
| 10/28 | 1,717 | 1,717 | 1,717 | 1,717 | -0.46% | 900 | 30億4939万 | +1% | 6.29 | 0.57 |
| 10/24 | 1,722 | 1,735 | 1,710 | 1,725 | +1.65% | 3,700 | 30億6360万 | +1.53% | 6.32 | 0.57 |
| 10/23 | 1,690 | 1,724 | 1,690 | 1,697 | +0.65% | 2,500 | 30億1387万 | -0.12% | 6.22 | 0.56 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 1,010 101 8/12 | 320 32 3/11 | 322,500 3,225,000 8/12 | - | - | 11億112万 12/30 |
| 2010年 12月期 | 850 85 2/22 | 560 56 10/18 56 10/13 他6件 | 355,200 3,552,000 2/22 | 15億960万 | 9億9456万 | 11億3664万 12/30 |
| 2011年 12月期 | 1,160 116 2/21 | 460 46 3/15 | 509,900 5,099,000 8/15 | 20億6016万 | 8億1696万 | 12億2544万 12/30 |
| 2012年 12月期 | 1,110 111 3/9 | 670 67 5/15 | 849,300 8,493,000 3/9 | 19億7136万 | 11億8992万 | 15億6288万 12/28 |
| 2013年 12月期 | 1,500 150 12/10 | 770 77 6/7 | 1,129,200 11,292,000 12/9 | 26億6400万 | 13億6752万 | 19億5255万 12/30 |
| 2014年 12月期 | 1,460 146 7/25 | 890 89 5/21 | 856,500 8,565,000 7/25 | 25億9296万 | 15億8064万 | 18億9924万 12/30 |
| 2015年 12月期 | 2,880 288 10/23 | 1,000 100 8/25 | 1,219,400 12,194,000 7/15 | 51億1488万 | 17億7600万 | 31億9470万 12/30 |
| 2016年 12月期 | 5,020 502 4/15 | 1,340 134 1/21 | 1,061,600 10,616,000 2/19 | 89億1552万 | 23億7984万 | 36億2035万 12/30 |
| 2017年 12月期 | 2,660 266 11/2 | 1,700 170 4/17 | 1,053,900 10,539,000 11/2 | 47億2416万 | 30億1920万 | 36億3810万 12/29 |
| 2018年 12月期 | 2,280 228 1/29 | 942 12/26 | 81,000 810,000 4/4 | 40億4928万 | 16億7299万 | 17億3554万 12/28 |
| 2019年 12月期 | 1,513 12/9 | 955 5/14 | 61,300 11/14 | 26億8708万 | 16億9608万 | 23億5665万 12/30 |
| 2020年 12月期 | 1,440 1/20 | 752 3/13 | 38,100 5/18 | 25億5744万 | 13億3555万 | 19億3803万 12/30 |
| 2021年 12月期 | 1,590 10/14 | 1,103 1/18 | 44,500 10/14 | 28億2384万 | 19億5892万 | 22億2678万 12/30 |
| 2022年 12月期 | 1,480 8/12 | 1,092 3/9 | 19,300 8/12 | 26億2848万 | 19億3939万 | 21億5511万 12/30 |
| 2023年 12月期 | 1,918 10/10 | 1,171 2/20 | 2,714,200 10/10 | 34億636万 | 20億7969万 | 23億5741万 12/29 |
| 2024年 12月期 | 1,730 1/25 | 1,085 8/5 | 71,800 1/25 | 30億7248万 | 19億2696万 | 23億5557万 12/30 |
| 2025年 12月期 | 1,850 6/4 | 1,371 4/7 | 228,800 6/4 | 32億8560万 | 24億3489万 | 27億2826万 12/30 |
| 最新 | 2,000 2026/3/26 | 3,600 | 35億5200万 | |||
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。
