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
09/18	1,763	1,783	1,753	1,783	+1.13%	177,000	-	+0.39%	-	-
09/17	1,771	1,786	1,750	1,763	+0.11%	135,200	-	-0.56%	-	-
09/16	1,762	1,800	1,761	1,761	+0.34%	121,200	-	-0.62%	-	-
09/15	1,750	1,763	1,741	1,755	+0.29%	113,200	-	-0.79%	-	-
09/14	1,753	1,769	1,738	1,750	-0.11%	83,300	-	-0.96%	-	-
09/11	1,716	1,764	1,705	1,752	+1.15%	114,500	-	-0.74%	-	-
09/10	1,740	1,748	1,721	1,732	-0.63%	152,400	-	-1.76%	-	-
09/09	1,781	1,782	1,740	1,743	-2.63%	170,100	-	-1.02%	-	-
09/08	1,800	1,826	1,776	1,790	-0.78%	134,100	-	+1.82%	-	-
09/07	1,810	1,810	1,783	1,804	-0.33%	116,100	-	+2.73%	-	-
09/04	1,793	1,814	1,779	1,810	+1.86%	116,300	-	+3.31%	-	-
09/03	1,789	1,798	1,770	1,777	+0.62%	113,200	-	+1.83%	-	-
09/02	1,805	1,810	1,754	1,766	-3.71%	207,900	-	+1.44%	-	-
09/01	1,850	1,862	1,825	1,834	-1.13%	218,500	-	+5.71%	-	-
08/31	1,873	1,873	1,825	1,855	-1.85%	209,400	-	+7.35%	-	-
08/28	1,853	1,891	1,838	1,890	+2%	203,000	-	+9.95%	-	-
08/27	1,812	1,865	1,800	1,853	+2.83%	319,800	-	+8.36%	-	-
08/26	1,760	1,820	1,758	1,802	+3.27%	184,900	-	+5.88%	-	-
08/25	1,768	1,772	1,739	1,745	-0.51%	107,600	-	+3.01%	-	-
08/24	1,774	1,776	1,752	1,754	-0.17%	126,500	-	+3.91%	-	-
08/21	1,748	1,758	1,733	1,757	+0.4%	118,800	-	+4.4%	-	-
08/20	1,728	1,750	1,722	1,750	+1.51%	107,900	-	+4.29%	-	-
08/19	1,723	1,756	1,706	1,724	0%	158,800	-	+3.23%	-	-
08/18	1,720	1,737	1,716	1,724	+0.52%	81,800	-	+3.61%	-	-
08/17	1,724	1,734	1,706	1,715	-0.87%	125,500	-	+3.44%	-	-
08/14	1,711	1,739	1,705	1,730	+0.29%	154,800	-	+4.72%	-	-
08/13	1,697	1,725	1,693	1,725	+1.77%	132,100	-	+4.86%	-	-
08/12	1,711	1,711	1,680	1,695	-0.12%	110,600	-	+3.48%	-	-
08/10	1,714	1,724	1,697	1,697	-0.12%	83,400	-	+3.98%	-	-
08/07	1,697	1,713	1,686	1,699	+0.12%	103,000	-	+4.49%	-	-
08/06	1,680	1,704	1,671	1,697	+1.01%	92,000	-	+4.75%	-	-
08/05	1,694	1,701	1,678	1,680	0%	93,400	-	+4.15%	-	-
08/04	1,725	1,743	1,680	1,680	-3%	154,000	-	+4.61%	-	-
08/03	1,707	1,735	1,677	1,732	+1.46%	237,700	-	+8.39%	-	-
07/31	1,667	1,719	1,644	1,707	+3.71%	236,700	-	+7.56%	-	-
07/30	1,639	1,675	1,620	1,646	-1.97%	245,700	-	+4.38%	-	-
07/29	1,600	1,679	1,588	1,679	+4.94%	380,100	-	+6.94%	-	-
07/28	1,646	1,646	1,588	1,600	-3.21%	203,200	-	+2.5%	-	-
07/27	1,668	1,680	1,642	1,653	+0.24%	143,600	-	+6.23%	-	-
07/24	1,640	1,654	1,612	1,649	+0.06%	125,500	-	+6.46%	-	-
07/23	1,654	1,669	1,632	1,648	-0.3%	173,400	-	+6.94%	-	-
07/22	1,640	1,669	1,627	1,653	+2.23%	277,900	-	+7.76%	-	-
07/21	1,592	1,623	1,590	1,617	+1.57%	149,600	-	+5.89%	-	-
07/17	1,617	1,617	1,578	1,592	-1.61%	198,200	-	+4.67%	-	-
07/16	1,617	1,642	1,614	1,618	-0.68%	138,100	-	+6.73%	-	-
07/15	1,585	1,629	1,585	1,629	+3.56%	190,200	-	+7.88%	-	-
07/14	1,573	1,592	1,563	1,573	+0.64%	83,300	-	+4.66%	-	-
07/13	1,590	1,602	1,562	1,563	-1.33%	133,500	-	+4.34%	-	-
07/10	1,570	1,591	1,554	1,584	+2.06%	127,500	-	+6.1%	-	-
07/09	1,554	1,557	1,539	1,552	-0.26%	84,100	-	+4.37%	-	-
07/08	1,540	1,572	1,533	1,556	+0.65%	154,000	-	+5.06%	-	-
07/07	1,575	1,576	1,544	1,546	-0.19%	112,300	-	+4.74%	-	-
07/06	1,560	1,571	1,549	1,549	-0.32%	119,200	-	+5.3%	-	-
07/03	1,544	1,555	1,533	1,554	+1.17%	86,900	-	+6%	-	-
07/02	1,530	1,554	1,527	1,536	+0.59%	96,000	-	+5.21%	-	-
07/01	1,504	1,533	1,500	1,527	+2.14%	147,700	-	+4.95%	-	-
06/30	1,486	1,503	1,486	1,495	+0.61%	146,200	-	+2.96%	-	-
06/29	1,469	1,489	1,468	1,486	+1.71%	124,700	-	+2.55%	-	-
06/26	1,477	1,488	1,452	1,461	-0.54%	95,500	-	+0.9%	-	-
06/25	1,474	1,484	1,454	1,469	+0.82%	101,600	-	+1.31%	-	-
06/24	1,467	1,474	1,449	1,457	-0.14%	81,800	-	+0.48%	-	-
06/23	1,482	1,482	1,457	1,459	-1.29%	87,700	-	+0.55%	-	-
06/22	1,466	1,482	1,458	1,478	+0.82%	76,300	-	+1.86%	-	-
06/19	1,477	1,481	1,458	1,466	+0.07%	70,900	-	+1.03%	-	-
06/18	1,463	1,471	1,455	1,465	+0.14%	48,900	-	+0.96%	-	-
06/17	1,481	1,489	1,463	1,463	-0.61%	56,400	-	+0.83%	-	-
06/16	1,475	1,479	1,457	1,472	-0.14%	60,400	-	+1.45%	-	-
06/15	1,490	1,503	1,474	1,474	+0.07%	108,600	-	+1.59%	-	-
06/12	1,467	1,484	1,462	1,473	+0.48%	90,700	-	+1.52%	-	-
06/11	1,458	1,466	1,444	1,466	+0.55%	40,700	-	+1.1%	-	-
06/10	1,447	1,468	1,446	1,458	+0.83%	76,900	-	+0.55%	-	-
06/09	1,436	1,456	1,436	1,446	+1.19%	90,500	-	-0.21%	-	-
06/08	1,410	1,431	1,409	1,429	-0.35%	60,400	-	-1.38%	-	-
06/05	1,418	1,448	1,418	1,434	+1.85%	70,500	-	-1.17%	-	-
06/04	1,420	1,423	1,405	1,408	-0.98%	77,900	-	-2.9%	-	-
06/03	1,420	1,428	1,405	1,422	-0.07%	76,700	-	-1.93%	-	-
06/02	1,415	1,425	1,395	1,423	+0.35%	102,900	-	-1.93%	-	-
06/01	1,419	1,435	1,400	1,418	-0.14%	94,400	-	-2.41%	-	-
05/29	1,414	1,436	1,414	1,420	+0.42%	96,300	-	-2.41%	-	-
05/28	1,429	1,432	1,404	1,414	-1.46%	152,900	-	-3.35%	-	-
05/27	1,435	1,440	1,419	1,435	+0.07%	104,900	-	-2.51%	-	-
05/26	1,455	1,456	1,434	1,434	-2.18%	129,100	-	-3.04%	-	-
05/25	1,496	1,496	1,453	1,466	-1.94%	90,000	-	-1.35%	-	-
05/22	1,495	1,499	1,479	1,495	+0.54%	92,900	-	+0.27%	-	-
05/21	1,472	1,498	1,467	1,487	+1.57%	117,100	-	-0.6%	-	-
05/20	1,481	1,486	1,452	1,464	-0.88%	98,900	-	-2.47%	-	-
05/19	1,464	1,487	1,462	1,477	+1.03%	135,200	-	-1.99%	-	-
05/18	1,469	1,474	1,452	1,462	-1.15%	115,000	-	-3.37%	-	-
05/15	1,469	1,498	1,462	1,479	+1.16%	148,200	-	-2.5%	-	-
05/14	1,463	1,474	1,456	1,462	-0.14%	84,200	-	-3.82%	-	-
05/13	1,460	1,479	1,458	1,464	-0.07%	71,800	-	-3.87%	-	-
05/12	1,485	1,485	1,451	1,465	-0.88%	78,000	-	-3.87%	-	-
05/11	1,456	1,482	1,452	1,478	+1.51%	98,600	-	-3.08%	-	-
05/08	1,451	1,459	1,430	1,456	+0.07%	125,800	-	-4.46%	-	-
05/07	1,424	1,465	1,424	1,455	+1.11%	139,700	-	-4.4%	-	-
05/01	1,438	1,450	1,420	1,439	-0.42%	138,700	-	-5.52%	-	-
04/30	1,447	1,458	1,411	1,445	-2.03%	178,900	-	-5.31%	-	-
04/28	1,408	1,475	1,405	1,475	+4.61%	267,500	-	-3.53%	-	-
04/27	1,416	1,417	1,403	1,410	+0.07%	139,200	-	-7.9%	-	-
04/24	1,447	1,452	1,403	1,409	-2.96%	224,800	-	-8.03%	-	-

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
2007年 3月期	1,409 4/3	705 11/22	291,800 12/1	-	-	+13.3% 2/26	-18.21% 6/1
2008年 3月期	1,011 4/2	445 3/28	133,500 6/26	-	-	+7.86% 10/12	-18.36% 3/21
2009年 3月期	639 5/30	119 3/12 3/3 他2件	509,500 12/9	-	-	+29.51% 5/29	-42.02% 10/8
2010年 3月期	325 6/10	141 11/30	218,100 6/10	-	-	+38.5% 6/10	-26.24% 11/30
2011年 3月期	244 4/6	127 11/4 11/1	479,800 3/10	120億8410万	62億8967万	+20.35% 3/11	-24.52% 3/15
2012年 3月期	225 3/21	134 12/29 12/28	357,500 2/23	111億4312万	66億3635万	+19.38% 2/24	-11.93% 8/8
2013年 3月期	625 3/25	134 11/14 11/13	926,500 3/22	309億5312万	66億3635万	+36.53% 3/22	-14.25% 5/15
2014年 3月期	949 1/23	430 4/2	961,200 7/24	469億9984万	212億9575万	+29.54% 9/20	-24.97% 6/7
2015年 3月期	917 3/24	471 10/17	1,233,100 3/20	454億1502万	233億2658万	+35.46% 3/23	-19.16% 5/21
2016年 3月期	897 4/23	502 2/12	1,488,100 4/28	444億2450万	248億6187万	+10.87% 3/28	-20.79% 2/12
2017年 3月期	746 12/8	480 7/6	467,700 4/27	369億4613万	237億7231万	+16.04% 12/8	-11.03% 6/27
2018年 3月期	844 11/9	635 4/6	225,900 5/8	417億9964万	314億4878万	+6.7% 10/16	-8.56% 2/9
2019年 3月期	805 4/24	586 12/25	320,300 12/27	398億6814万	290億2203万	+8.37% 9/25	-20.15% 12/25
2020年 3月期	797 3/27	593 3/17	240,800 3/13	378億7794万	281億8270万	+16.77% 3/27	-16.4% 2/28
2021年 3月期	1,166 3/22	662 5/15	163,900 3/22	554億1490万	314億6197万	+22.96% 3/19	-6.53% 4/30
2022年 3月期	1,217 9/17	734 3/31	296,800 10/28	578億3871万	348億8382万	+13.18% 9/17	-15.41% 1/27
2023年 3月期	749 4/5	630 9/16 9/15	227,400 10/28	355億9671万	299億4115万	+8.76% 10/6	-9.55% 8/3
2024年 3月期	1,361 1/11	682 4/6	196,100 3/25	646億8240万	324億1249万	+39.4% 4/30	-9.52% 2/26
2025年 3月期	3,060 7/17	1,142 4/2	943,100 9/20	1454億2848万	542億7429万	+25.67% 7/4	-27.22% 4/7
2026年 3月期	1,548 3/25 2/27	1,120 4/7	894,700 3/27	611億8570万	442億6872万	+8.78% 4/8	-8.24% 10/2
最新	1,783 2026/9/18		177,000	704億7423万		+0.39% 1,776

年間値上がり率

2007/12/28 vs 2006/12/29: -9%（0.91倍）
2008/12/30 vs 2007/12/28: -80%（0.2倍）
2009/12/30 vs 2008/12/30: 20%（1.2倍）
2010/12/30 vs 2009/12/30: -13%（0.87倍）
2011/12/30 vs 2010/12/30: -12%（0.88倍）
2012/12/28 vs 2011/12/30: 52%（1.52倍）
2013/12/30 vs 2012/12/28: 334%（4.34倍）
2014/12/30 vs 2013/12/30: -28%（0.72倍）
2015/12/30 vs 2014/12/30: 6%（1.06倍）
2016/12/30 vs 2015/12/30: -5%（0.95倍）
2017/12/29 vs 2016/12/30: 19%（1.19倍）
2018/12/28 vs 2017/12/29: -15%（0.85倍）
2019/12/30 vs 2018/12/28: 8%（1.08倍）
2020/12/30 vs 2019/12/30: 4%（1.04倍）
2021/12/30 vs 2020/12/30: 38%（1.38倍）
2022/12/30 vs 2021/12/30: -33%（0.67倍）
2023/12/29 vs 2022/12/30: 70%（1.7倍）
2024/12/30 vs 2023/12/29: 52%（1.52倍）
2025/12/30 vs 2024/12/30: -21%（0.79倍）
2026/09/18 vs 2025/12/30: 28%（1.28倍）
過去安値 119円（2009/03/12）: 1398%（14.98倍）
1,783円（9/18）

アイザワ証券グループ（8708）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

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