- 8214
- 2026/09/25
- 時価
- 1509億円
- PER 予
- 14.66倍
- 2010年以降
- 赤字-230.84倍
（2010-2026年） - PBR
- 1.05倍
- 2010年以降
- 0.27-1.32倍
（2010-2026年） - 配当 予
- 5.17%
- ROE 予
- 7.14%
- ROA 予
- 4.85%
- 資料
- Link
- CSV,JSON
AOKI HD（8214）の時価総額の推移
- 2010年3月31日
- 615億418万
- 2011年3月31日
- 666億1316万
- 2012年3月30日
- 725億4811万
- 2013年3月29日
- 1118億7189万
- 2014年3月31日
- 1336億7635万
- 2015年3月31日
- 1548億2875万
- 2016年3月31日
- 1219億4404万
- 2017年3月31日
- 1124億5908万
- 2018年3月30日
- 1410億1305万
- 2019年3月29日
- 995億8727万
- 2020年3月31日
- 614億7437万
- 2021年3月31日
- 523億1927万
- 2022年3月31日
- 494億9844万
- 2023年3月31日
- 723億3704万
- 2024年3月29日
- 964億5785万
- 2025年3月31日
- 1095億7933万
- 2026年3月31日
- 1356億6273万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,752 | 1,753 | 1,722 | 1,728 | -0.8% | 618,300 | - | -0.52% | - | - |
| 09/25 | 1,738 | 1,748 | 1,735 | 1,742 | +0.46% | 281,700 | - | +0.29% | - | - |
| 09/24 | 1,715 | 1,744 | 1,714 | 1,734 | +0.87% | 327,600 | - | -0.06% | - | - |
| 09/18 | 1,730 | 1,730 | 1,718 | 1,719 | -0.92% | 173,600 | - | -0.87% | - | - |
| 09/17 | 1,715 | 1,736 | 1,715 | 1,735 | +1.28% | 156,100 | - | +0.12% | - | - |
| 09/16 | 1,716 | 1,724 | 1,713 | 1,713 | -0.12% | 115,600 | - | -1.1% | - | - |
| 09/15 | 1,727 | 1,729 | 1,713 | 1,715 | +0.06% | 126,800 | - | -0.92% | - | - |
| 09/14 | 1,697 | 1,721 | 1,697 | 1,714 | +1.18% | 174,500 | - | -0.92% | - | - |
| 09/11 | 1,688 | 1,697 | 1,676 | 1,694 | -0.41% | 226,500 | - | -2.19% | - | - |
| 09/10 | 1,690 | 1,702 | 1,675 | 1,701 | +0.47% | 185,500 | - | -1.85% | - | - |
| 09/09 | 1,700 | 1,706 | 1,690 | 1,693 | -0.82% | 204,700 | - | -2.36% | - | - |
| 09/08 | 1,715 | 1,719 | 1,700 | 1,707 | -0.76% | 124,100 | - | -1.56% | - | - |
| 09/07 | 1,741 | 1,745 | 1,718 | 1,720 | -1.6% | 171,400 | - | -0.86% | - | - |
| 09/04 | 1,741 | 1,753 | 1,736 | 1,748 | 0% | 173,100 | - | +0.75% | - | - |
| 09/03 | 1,750 | 1,756 | 1,743 | 1,748 | -0.06% | 176,900 | - | +0.75% | - | - |
| 09/02 | 1,772 | 1,779 | 1,749 | 1,749 | -1.58% | 179,000 | - | +0.75% | - | - |
| 09/01 | 1,770 | 1,794 | 1,767 | 1,777 | +0.34% | 162,800 | - | +2.42% | - | - |
| 08/31 | 1,782 | 1,788 | 1,771 | 1,771 | -0.51% | 159,700 | - | +2.19% | - | - |
| 08/28 | 1,770 | 1,780 | 1,761 | 1,780 | +0.06% | 131,300 | - | +2.89% | - | - |
| 08/27 | 1,774 | 1,788 | 1,767 | 1,779 | +0.17% | 111,300 | - | +3.07% | - | - |
| 08/26 | 1,767 | 1,782 | 1,765 | 1,776 | +0.34% | 120,300 | - | +3.08% | - | - |
| 08/25 | 1,765 | 1,779 | 1,765 | 1,770 | +1.03% | 141,100 | - | +2.85% | - | - |
| 08/24 | 1,746 | 1,762 | 1,739 | 1,752 | +0.86% | 103,600 | - | +1.92% | - | - |
| 08/21 | 1,727 | 1,740 | 1,718 | 1,737 | +0.58% | 160,900 | - | +1.16% | - | - |
| 08/20 | 1,723 | 1,735 | 1,718 | 1,727 | +0.88% | 158,000 | - | +0.7% | - | - |
| 08/19 | 1,721 | 1,721 | 1,697 | 1,712 | +0.12% | 161,400 | - | -0.12% | - | - |
| 08/18 | 1,700 | 1,712 | 1,690 | 1,710 | +0.59% | 137,400 | - | -0.18% | - | - |
| 08/17 | 1,704 | 1,712 | 1,700 | 1,700 | -0.23% | 133,100 | - | -0.64% | - | - |
| 08/14 | 1,692 | 1,704 | 1,682 | 1,704 | +0.71% | 208,100 | - | -0.35% | - | - |
| 08/13 | 1,704 | 1,708 | 1,682 | 1,692 | -0.7% | 180,700 | - | -1.05% | - | - |
| 08/12 | 1,688 | 1,711 | 1,684 | 1,704 | +0.47% | 218,600 | - | -0.29% | - | - |
| 08/10 | 1,631 | 1,703 | 1,620 | 1,696 | -2.81% | 535,800 | - | -0.76% | - | - |
| 08/07 | 1,742 | 1,751 | 1,734 | 1,745 | +0.69% | 177,000 | - | +2.23% | - | - |
| 08/06 | 1,725 | 1,740 | 1,719 | 1,733 | +1.4% | 142,800 | - | +1.7% | - | - |
| 08/05 | 1,708 | 1,719 | 1,701 | 1,709 | +0.06% | 138,500 | - | +0.53% | - | - |
| 08/04 | 1,717 | 1,721 | 1,707 | 1,708 | -0.52% | 192,400 | - | +0.65% | - | - |
| 08/03 | 1,722 | 1,731 | 1,698 | 1,717 | -0.29% | 268,200 | - | +1.3% | - | - |
| 07/31 | 1,738 | 1,741 | 1,718 | 1,722 | -2.6% | 201,000 | - | +1.83% | - | - |
| 07/30 | 1,760 | 1,771 | 1,730 | 1,768 | +0.06% | 241,900 | - | +4.8% | - | - |
| 07/29 | 1,740 | 1,770 | 1,731 | 1,767 | +2.2% | 420,700 | - | +5.18% | - | - |
| 07/28 | 1,730 | 1,731 | 1,705 | 1,729 | +0.23% | 220,800 | - | +3.35% | - | - |
| 07/27 | 1,710 | 1,729 | 1,699 | 1,725 | +1.95% | 154,000 | - | +3.42% | - | - |
| 07/24 | 1,680 | 1,692 | 1,672 | 1,692 | +0.48% | 156,500 | - | +1.68% | - | - |
| 07/23 | 1,701 | 1,704 | 1,680 | 1,684 | -1.41% | 174,700 | - | +1.38% | - | - |
| 07/22 | 1,723 | 1,723 | 1,699 | 1,708 | -0.87% | 232,100 | - | +3.08% | - | - |
| 07/21 | 1,713 | 1,746 | 1,710 | 1,723 | +0.82% | 227,400 | - | +4.23% | - | - |
| 07/17 | 1,710 | 1,732 | 1,700 | 1,709 | +0.53% | 288,900 | - | +3.64% | - | - |
| 07/16 | 1,712 | 1,719 | 1,700 | 1,700 | -0.18% | 122,300 | - | +3.34% | - | - |
| 07/15 | 1,692 | 1,705 | 1,688 | 1,703 | +0.77% | 95,700 | - | +3.78% | - | - |
| 07/14 | 1,687 | 1,707 | 1,687 | 1,690 | +0.54% | 115,800 | - | +3.24% | - | - |
| 07/13 | 1,688 | 1,695 | 1,681 | 1,681 | +0.66% | 96,300 | - | +2.94% | - | - |
| 07/10 | 1,684 | 1,684 | 1,667 | 1,670 | -0.36% | 132,300 | - | +2.52% | - | - |
| 07/09 | 1,680 | 1,687 | 1,668 | 1,676 | -0.71% | 174,200 | - | +3.14% | - | - |
| 07/08 | 1,703 | 1,703 | 1,688 | 1,688 | +0.06% | 134,000 | - | +4.13% | - | - |
| 07/07 | 1,698 | 1,702 | 1,687 | 1,687 | -0.35% | 126,100 | - | +4.33% | - | - |
| 07/06 | 1,667 | 1,693 | 1,662 | 1,693 | +2.05% | 138,200 | - | +5.02% | - | - |
| 07/03 | 1,674 | 1,675 | 1,656 | 1,659 | +0.24% | 129,900 | - | +3.17% | - | - |
| 07/02 | 1,640 | 1,665 | 1,632 | 1,655 | +1.6% | 158,500 | - | +2.99% | - | - |
| 07/01 | 1,640 | 1,651 | 1,623 | 1,629 | -0.67% | 137,400 | - | +1.43% | - | - |
| 06/30 | 1,656 | 1,665 | 1,636 | 1,640 | -0.61% | 158,500 | - | +2.12% | - | - |
| 06/29 | 1,640 | 1,657 | 1,634 | 1,650 | +1.23% | 228,700 | - | +2.8% | - | - |
| 06/26 | 1,615 | 1,630 | 1,608 | 1,630 | +0.68% | 191,900 | - | +1.62% | - | - |
| 06/25 | 1,610 | 1,623 | 1,600 | 1,619 | +1.44% | 142,300 | - | +0.81% | - | - |
| 06/24 | 1,603 | 1,609 | 1,593 | 1,596 | -0.19% | 141,500 | - | -0.68% | - | - |
| 06/23 | 1,604 | 1,612 | 1,588 | 1,599 | -0.31% | 121,400 | - | -0.68% | - | - |
| 06/22 | 1,620 | 1,630 | 1,602 | 1,604 | -1.41% | 197,600 | - | -0.56% | - | - |
| 06/19 | 1,605 | 1,627 | 1,598 | 1,627 | +1.24% | 142,600 | - | +0.68% | - | - |
| 06/18 | 1,596 | 1,634 | 1,590 | 1,607 | +0.88% | 238,400 | - | -0.62% | - | - |
| 06/17 | 1,590 | 1,601 | 1,587 | 1,593 | +0.38% | 129,700 | - | -1.55% | - | - |
| 06/16 | 1,623 | 1,623 | 1,576 | 1,587 | -2.22% | 240,600 | - | -2.22% | - | - |
| 06/15 | 1,623 | 1,630 | 1,612 | 1,623 | +0.87% | 142,400 | - | +0.25% | - | - |
| 06/12 | 1,611 | 1,627 | 1,604 | 1,609 | -0.06% | 128,200 | - | -0.31% | - | - |
| 06/11 | 1,620 | 1,623 | 1,601 | 1,610 | -0.12% | 133,800 | - | 0% | - | - |
| 06/10 | 1,598 | 1,618 | 1,594 | 1,612 | +1.7% | 150,300 | - | +0.37% | - | - |
| 06/09 | 1,588 | 1,604 | 1,580 | 1,585 | +0.44% | 144,000 | - | -1.12% | - | - |
| 06/08 | 1,579 | 1,598 | 1,573 | 1,578 | 0% | 140,300 | - | -1.5% | - | - |
| 06/05 | 1,570 | 1,591 | 1,568 | 1,578 | +0.64% | 134,700 | - | -1.5% | - | - |
| 06/04 | 1,563 | 1,580 | 1,556 | 1,568 | -0.44% | 127,400 | - | -2.06% | - | - |
| 06/03 | 1,559 | 1,585 | 1,556 | 1,575 | +0.77% | 138,900 | - | -1.56% | - | - |
| 06/02 | 1,580 | 1,580 | 1,555 | 1,563 | -2.62% | 223,000 | - | -2.25% | - | - |
| 06/01 | 1,640 | 1,640 | 1,604 | 1,605 | -2.13% | 227,800 | - | +0.31% | - | - |
| 05/29 | 1,626 | 1,659 | 1,621 | 1,640 | +0.92% | 194,600 | - | +2.56% | - | - |
| 05/28 | 1,637 | 1,643 | 1,615 | 1,625 | 0% | 189,600 | - | +1.69% | - | - |
| 05/27 | 1,617 | 1,634 | 1,615 | 1,625 | -0.06% | 139,900 | - | +1.69% | - | - |
| 05/26 | 1,627 | 1,638 | 1,614 | 1,626 | +0.12% | 155,700 | - | +1.82% | - | - |
| 05/25 | 1,662 | 1,662 | 1,612 | 1,624 | -2.29% | 253,600 | - | +1.69% | - | - |
| 05/22 | 1,658 | 1,669 | 1,643 | 1,662 | +0.24% | 188,300 | - | +4.14% | - | - |
| 05/21 | 1,665 | 1,674 | 1,658 | 1,658 | -0.6% | 206,300 | - | +4.02% | - | - |
| 05/20 | 1,700 | 1,700 | 1,656 | 1,668 | -0.95% | 218,400 | - | +4.77% | - | - |
| 05/19 | 1,690 | 1,704 | 1,678 | 1,684 | +0.72% | 296,800 | - | +5.85% | - | - |
| 05/18 | 1,650 | 1,682 | 1,643 | 1,672 | +1.46% | 351,500 | - | +5.09% | - | - |
| 05/15 | 1,629 | 1,655 | 1,622 | 1,648 | +0.43% | 329,100 | - | +3.65% | - | - |
| 05/14 | 1,710 | 1,712 | 1,635 | 1,641 | -4.15% | 381,300 | - | +3.27% | - | - |
| 05/13 | 1,632 | 1,733 | 1,622 | 1,712 | +15.52% | 1,141,700 | - | +7.74% | - | - |
| 05/12 | 1,510 | 1,514 | 1,481 | 1,482 | -1.46% | 245,500 | - | -6.5% | - | - |
| 05/11 | 1,493 | 1,514 | 1,490 | 1,504 | +0.74% | 175,600 | - | -5.47% | - | - |
| 05/08 | 1,524 | 1,524 | 1,493 | 1,493 | -2.1% | 289,900 | - | -6.45% | - | - |
| 05/07 | 1,538 | 1,549 | 1,506 | 1,525 | -0.78% | 328,300 | - | -4.69% | - | - |
| 05/01 | 1,544 | 1,550 | 1,535 | 1,537 | -1.03% | 151,500 | - | -4.36% | - | - |
| 04/30 | 1,560 | 1,560 | 1,539 | 1,553 | -1.21% | 172,400 | - | -3.66% | - | - |
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 | |
| 2010年 3月期 | 634 1,268 3/31 | 421 842 11/17 | 417,400 208,700 3/15 | 622億9018万 | - | 615億418万 3/31 |
| 2011年 3月期 | 777 1,554 3/7 | 504 1,007 3/15 | 867,600 433,800 5/11 | 763億3986万 | 494億6862万 | 666億1316万 3/31 |
| 2012年 3月期 | 798 1,596 3/30 | 508 1,016 11/2 | 436,000 218,000 4/26 | 784億310万 | 499億1074万 | 725億4811万 3/30 |
| 2013年 3月期 | 1,234 2,468 3/29 | 735 1,470 6/14 | 683,800 341,900 11/9 | 1212億3988万 | 722億1338万 | 1118億7189万 3/29 |
| 2014年 3月期 | 1,904 1/17 | 1,095 2,190 4/2 | 1,700,900 3/5 | 1737億3905万 | 1075億8320万 | 1336億7635万 3/31 |
| 2015年 3月期 | 1,760 3/31 | 1,083 11/13 | 894,300 4/7 | 1605億9912万 | 988億2321万 | 1548億2875万 3/31 |
| 2016年 3月期 | 1,840 5/20 | 1,141 2/12 | 992,700 6/9 | 1678億9908万 | 1034億3108万 | 1219億4404万 3/31 |
| 2017年 3月期 | 1,482 12/21 | 1,012 7/6 | 627,200 8/8 | 1343億4256万 | 917億3729万 | 1124億5908万 3/31 |
| 2018年 3月期 | 1,789 2/13 | 1,269 4/6 | 373,100 8/7 | 1621億7196万 | 1150億3422万 | 1410億1305万 3/30 |
| 2019年 3月期 | 1,810 5/16 | 1,151 3/29 | 596,700 7/3 | 1640億7560万 | 1043億3757万 | 995億8727万 3/29 |
| 2020年 3月期 | 1,205 4/2 | 647 3/17 | 622,300 3/12 | 1092億3265万 | 586億5022万 | 614億7437万 3/31 |
| 2021年 3月期 | 758 3/19 | 405 11/30 11/9 | 2,055,700 3/23 | 687億1232万 | 367億1304万 | 523億1927万 3/31 |
| 2022年 3月期 | 800 6/9 | 503 3/9 | 1,406,700 10/8 | 701億1960万 | 440億8770万 | 494億9844万 3/31 |
| 2023年 3月期 | 909 3/10 | 566 4/1 | 1,275,800 8/18 | 796億7339万 | 496億961万 | 723億3704万 3/31 |
| 2024年 3月期 | 1,229 12/4 | 819 6/1 | 1,505,600 5/9 | 1064億9224万 | 709億6594万 | 964億5785万 3/29 |
| 2025年 3月期 | 1,387 7/17 | 1,059 4/19 | 1,673,500 5/2 | 1201億8286万 | 917億6182万 | 1095億7933万 3/31 |
| 2026年 3月期 | 1,905 1/20 | 1,112 4/7 | 1,709,200 5/2 | 1650億6730万 | 963億5424万 | 1356億6273万 3/31 |
| 最新 | 1,728 2026/9/28 | 618,300 | 1497億3034万 | |||
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。
