- 8214
- 2026/09/28
- 時価
- 1497億円
- PER 予
- 14.54倍
- 2010年以降
- 赤字-230.84倍
（2010-2026年） - PBR
- 1.04倍
- 2010年以降
- 0.27-1.32倍
（2010-2026年） - 配当 予
- 5.21%
- ROE 予
- 7.14%
- ROA 予
- 4.85%
- 資料
- Link
- CSV,JSON
AOKI HD（8214）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,742
- 始値
- 1,752
- 高値
- 1,753
- 安値
- 1,722
- 終値 -0.8%
- 1,728
- 出来高 +119.49%
- 618,300
乖離率
- 株価（5日）
移動平均値 - -0.23%
1,732 - 株価（25日）
移動平均値 - -0.52%
1,737 - 出来高（5日）
移動平均値 - +98.52%
311,460
2026/04/30～2026/09/28
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 | ||||||||||
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 1,305 2,610 4/3 | 851 1,702 11/10 | 1,496,400 748,200 11/22 | - | - | +15.98% 12/1 | -12.33% 6/8 |
| 2008年 3月期 | 1,228 2,455 7/11 | 802 1,603 3/17 | 703,200 351,600 1/8 | - | - | +9.73% 10/11 | -13.88% 8/10 |
| 2009年 3月期 | 922 1,843 5/16 | 375 750 10/28 | 1,223,600 611,800 12/17 | - | - | +17.85% 11/19 | -22.98% 10/8 |
| 2010年 3月期 | 634 1,268 3/31 | 421 842 11/17 | 417,400 208,700 3/15 | 622億9018万 | - | +17.71% 3/15 | -10% 10/8 |
| 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 | +11.74% 11/25 | -26.2% 3/15 |
| 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 | +12.06% 7/14 | -9.11% 8/8 |
| 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 | +20.71% 4/22 | -6.43% 6/13 |
| 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 | +17.93% 9/24 | -12.43% 6/7 |
| 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 | +16.19% 2/12 | -8.68% 10/17 |
| 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 | +9.04% 11/12 | -18.37% 2/12 |
| 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 | +8.68% 12/19 | -9.28% 6/24 |
| 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 | +8.74% 12/8 | -5.73% 8/14 |
| 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 | +9.24% 5/15 | -14.35% 12/25 |
| 2020年 3月期 | 1,205 4/2 | 647 3/17 | 622,300 3/12 | 1092億3265万 | 586億5022万 | +6.68% 9/26 | -26.11% 3/17 |
| 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 | +18.26% 2/25 | -14.99% 11/9 |
| 2022年 3月期 | 800 6/9 | 503 3/9 | 1,406,700 10/8 | 701億1960万 | 440億8770万 | +19.34% 6/9 | -14.26% 3/9 |
| 2023年 3月期 | 909 3/10 | 566 4/1 | 1,275,800 8/18 | 796億7339万 | 496億961万 | +16.71% 3/9 | -6.67% 11/16 |
| 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 | +13.29% 12/4 | -8.92% 10/4 |
| 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 | +15.13% 5/7 | -17.63% 8/5 |
| 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 | +15.83% 5/12 | -7.96% 10/10 |
| 最新 | 1,728 2026/9/28 | 618,300 | 1497億3034万 | -0.52% 1,737 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 20%（1.2倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- 63%（1.63倍）
- 1994/12/30 vs 1993/12/30
- -39%（0.61倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/09/28 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
152円（2001/01/12） - 1037%（11.37倍）
1,728円（9/28）
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。
