アイザワ証券グループ（8708）の株価チャート
株価
7/17
- 前日 (7/16)
- 1,618
- 始値
- 1,617
- 高値
- 1,617
- 安値
- 1,578
- 終値 -1.61%
- 1,592
- 出来高 +43.52%
- 198,200
乖離率
- 株価（5日）
移動平均値 - -0.19%
1,595 - 株価（25日）
移動平均値 - +4.67%
1,521 - 出来高（5日）
移動平均値 - +33.32%
148,660
2026/02/20～2026/07/17
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 | ||||||||||
| 07/17 | 1,617 | 1,617 | 1,578 | 1,592 | -1.61% | 198,200 | 629億2483万 | +4.67% | 18.03 | 1.05 |
| 07/16 | 1,617 | 1,642 | 1,614 | 1,618 | -0.68% | 138,100 | 639億5250万 | +6.73% | 18.33 | 1.06 |
| 07/15 | 1,585 | 1,629 | 1,585 | 1,629 | +3.56% | 190,200 | 643億8728万 | +7.88% | 18.45 | 1.07 |
| 07/14 | 1,573 | 1,592 | 1,563 | 1,573 | +0.64% | 83,300 | 621億7384万 | +4.66% | 17.82 | 1.03 |
| 07/13 | 1,590 | 1,602 | 1,562 | 1,563 | -1.33% | 133,500 | 617億7858万 | +4.34% | 17.7 | 1.03 |
| 07/10 | 1,570 | 1,591 | 1,554 | 1,584 | +2.06% | 127,500 | 626億862万 | +6.1% | 17.94 | 1.04 |
| 07/09 | 1,554 | 1,557 | 1,539 | 1,552 | -0.26% | 84,100 | 613億4380万 | +4.37% | 17.58 | 1.02 |
| 07/08 | 1,540 | 1,572 | 1,533 | 1,556 | +0.65% | 154,000 | 615億190万 | +5.06% | 17.63 | 1.02 |
| 07/07 | 1,575 | 1,576 | 1,544 | 1,546 | -0.19% | 112,300 | 611億665万 | +4.74% | 17.51 | 1.01 |
| 07/06 | 1,560 | 1,571 | 1,549 | 1,549 | -0.32% | 119,200 | 612億2523万 | +5.3% | 17.55 | 1.02 |
| 07/03 | 1,544 | 1,555 | 1,533 | 1,554 | +1.17% | 86,900 | 614億2285万 | +6% | 17.6 | 1.02 |
| 07/02 | 1,530 | 1,554 | 1,527 | 1,536 | +0.59% | 96,000 | 607億1139万 | +5.21% | 17.4 | 1.01 |
| 07/01 | 1,504 | 1,533 | 1,500 | 1,527 | +2.14% | 147,700 | 603億5566万 | +4.95% | 17.3 | 1 |
| 06/30 | 1,486 | 1,503 | 1,486 | 1,495 | +0.61% | 146,200 | 590億9084万 | +2.96% | 16.93 | 0.98 |
| 06/29 | 1,469 | 1,489 | 1,468 | 1,486 | +1.71% | 124,700 | 587億3511万 | +2.55% | 16.83 | 0.98 |
| 06/26 | 1,477 | 1,488 | 1,452 | 1,461 | -0.54% | 95,500 | 577億4697万 | +0.9% | 16.55 | 0.96 |
| 06/25 | 1,474 | 1,484 | 1,454 | 1,469 | +0.82% | 101,600 | 580億6317万 | +1.31% | 16.64 | 0.96 |
| 06/24 | 1,467 | 1,474 | 1,449 | 1,457 | -0.14% | 81,800 | 575億8887万 | +0.48% | 16.5 | 0.96 |
| 06/23 | 1,482 | 1,482 | 1,457 | 1,459 | -1.29% | 87,700 | 576億6792万 | +0.55% | 16.53 | 0.96 |
| 06/22 | 1,466 | 1,482 | 1,458 | 1,478 | +0.82% | 76,300 | 584億1890万 | +1.86% | 16.74 | 0.97 |
| 06/19 | 1,477 | 1,481 | 1,458 | 1,466 | +0.07% | 70,900 | 579億4460万 | +1.03% | 16.61 | 0.96 |
| 06/18 | 1,463 | 1,471 | 1,455 | 1,465 | +0.14% | 48,900 | 579億507万 | +0.96% | 16.59 | 0.96 |
| 06/17 | 1,481 | 1,489 | 1,463 | 1,463 | -0.61% | 56,400 | 578億2602万 | +0.83% | 16.57 | 0.96 |
| 06/16 | 1,475 | 1,479 | 1,457 | 1,472 | -0.14% | 60,400 | 581億8175万 | +1.45% | 16.67 | 0.97 |
| 06/15 | 1,490 | 1,503 | 1,474 | 1,474 | +0.07% | 108,600 | 582億6080万 | +1.59% | 16.7 | 0.97 |
| 06/12 | 1,467 | 1,484 | 1,462 | 1,473 | +0.48% | 90,700 | 582億2128万 | +1.52% | 16.69 | 0.97 |
| 06/11 | 1,458 | 1,466 | 1,444 | 1,466 | +0.55% | 40,700 | 579億4460万 | +1.1% | 16.61 | 0.96 |
| 06/10 | 1,447 | 1,468 | 1,446 | 1,458 | +0.83% | 76,900 | 576億2839万 | +0.55% | 16.52 | 0.96 |
| 06/09 | 1,436 | 1,456 | 1,436 | 1,446 | +1.19% | 90,500 | 571億5408万 | -0.21% | 16.38 | 0.95 |
| 06/08 | 1,410 | 1,431 | 1,409 | 1,429 | -0.35% | 60,400 | 564億8215万 | -1.38% | 16.19 | 0.94 |
| 06/05 | 1,418 | 1,448 | 1,418 | 1,434 | +1.85% | 70,500 | 566億7978万 | -1.17% | 16.24 | 0.94 |
| 06/04 | 1,420 | 1,423 | 1,405 | 1,408 | -0.98% | 77,900 | 556億5211万 | -2.9% | 15.95 | 0.92 |
| 06/03 | 1,420 | 1,428 | 1,405 | 1,422 | -0.07% | 76,700 | 562億547万 | -1.93% | 16.11 | 0.93 |
| 06/02 | 1,415 | 1,425 | 1,395 | 1,423 | +0.35% | 102,900 | 562億4499万 | -1.93% | 16.12 | 0.93 |
| 06/01 | 1,419 | 1,435 | 1,400 | 1,418 | -0.14% | 94,400 | 560億4737万 | -2.41% | 16.06 | 0.93 |
| 05/29 | 1,414 | 1,436 | 1,414 | 1,420 | +0.42% | 96,300 | 561億2642万 | -2.41% | 16.08 | 0.93 |
| 05/28 | 1,429 | 1,432 | 1,404 | 1,414 | -1.46% | 152,900 | 558億8926万 | -3.35% | 16.02 | 0.93 |
| 05/27 | 1,435 | 1,440 | 1,419 | 1,435 | +0.07% | 104,900 | 567億1930万 | -2.51% | 16.25 | 0.94 |
| 05/26 | 1,455 | 1,456 | 1,434 | 1,434 | -2.18% | 129,100 | 566億7978万 | -3.04% | 16.24 | 0.94 |
| 05/25 | 1,496 | 1,496 | 1,453 | 1,466 | -1.94% | 90,000 | 579億4460万 | -1.35% | 16.61 | 0.96 |
| 05/22 | 1,495 | 1,499 | 1,479 | 1,495 | +0.54% | 92,900 | 590億9084万 | +0.27% | 16.93 | 0.98 |
| 05/21 | 1,472 | 1,498 | 1,467 | 1,487 | +1.57% | 117,100 | 587億7464万 | -0.6% | 16.84 | 0.98 |
| 05/20 | 1,481 | 1,486 | 1,452 | 1,464 | -0.88% | 98,900 | 578億6555万 | -2.47% | 16.58 | 0.96 |
| 05/19 | 1,464 | 1,487 | 1,462 | 1,477 | +1.03% | 135,200 | 583億7938万 | -1.99% | 16.73 | 0.97 |
| 05/18 | 1,469 | 1,474 | 1,452 | 1,462 | -1.15% | 115,000 | 577億8649万 | -3.37% | 16.56 | 0.96 |
| 05/15 | 1,469 | 1,498 | 1,462 | 1,479 | +1.16% | 148,200 | 584億5843万 | -2.5% | 16.75 | 0.97 |
| 05/14 | 1,463 | 1,474 | 1,456 | 1,462 | -0.14% | 84,200 | 577億8649万 | -3.82% | 16.56 | 0.96 |
| 05/13 | 1,460 | 1,479 | 1,458 | 1,464 | -0.07% | 71,800 | 578億6555万 | -3.87% | 16.58 | 0.96 |
| 05/12 | 1,485 | 1,485 | 1,451 | 1,465 | -0.88% | 78,000 | 579億507万 | -3.87% | 16.59 | 0.96 |
| 05/11 | 1,456 | 1,482 | 1,452 | 1,478 | +1.51% | 98,600 | 584億1890万 | -3.08% | 16.74 | 0.97 |
| 05/08 | 1,451 | 1,459 | 1,430 | 1,456 | +0.07% | 125,800 | 575億4934万 | -4.46% | 16.49 | 0.96 |
| 05/07 | 1,424 | 1,465 | 1,424 | 1,455 | +1.11% | 139,700 | 575億981万 | -4.4% | 16.48 | 0.96 |
| 05/01 | 1,438 | 1,450 | 1,420 | 1,439 | -0.42% | 138,700 | 568億7740万 | -5.52% | 16.3 | 0.94 |
| 04/30 | 1,447 | 1,458 | 1,411 | 1,445 | -2.03% | 178,900 | 571億1456万 | -5.31% | 16.37 | 0.95 |
| 04/28 | 1,408 | 1,475 | 1,405 | 1,475 | +4.61% | 267,500 | 583億33万 | -3.53% | 16.71 | 0.97 |
| 04/27 | 1,416 | 1,417 | 1,403 | 1,410 | +0.07% | 139,200 | 557億3116万 | -7.9% | 15.97 | 0.93 |
| 04/24 | 1,447 | 1,452 | 1,403 | 1,409 | -2.96% | 224,800 | 556億9163万 | -8.03% | 15.96 | 0.93 |
| 04/23 | 1,465 | 1,473 | 1,447 | 1,452 | -0.55% | 182,300 | 573億9124万 | -5.41% | 16.45 | 0.95 |
| 04/22 | 1,469 | 1,481 | 1,452 | 1,460 | -0.54% | 217,400 | 577億744万 | -5.01% | 16.54 | 0.96 |
| 04/21 | 1,600 | 1,610 | 1,467 | 1,468 | -9.44% | 532,100 | 580億2365万 | -4.55% | 16.63 | 0.96 |
| 04/20 | 1,626 | 1,635 | 1,614 | 1,621 | -0.61% | 147,700 | 640億7107万 | +5.4% | 18.36 | 1.06 |
| 04/17 | 1,610 | 1,632 | 1,605 | 1,631 | +0.93% | 112,900 | 644億6633万 | +6.46% | 18.48 | 1.07 |
| 04/16 | 1,624 | 1,639 | 1,613 | 1,616 | +0.56% | 117,500 | 638億7344万 | +5.97% | 18.31 | 1.06 |
| 04/15 | 1,610 | 1,629 | 1,591 | 1,607 | +1.01% | 111,800 | 635億1771万 | +5.72% | 18.2 | 1.05 |
| 04/14 | 1,624 | 1,634 | 1,590 | 1,591 | -1.49% | 142,500 | 628億8530万 | +5.02% | 18.02 | 1.04 |
| 04/13 | 1,618 | 1,632 | 1,608 | 1,615 | -0.19% | 116,800 | 638億3392万 | +7.02% | 18.29 | 1.06 |
| 04/10 | 1,630 | 1,646 | 1,612 | 1,618 | +0.06% | 206,300 | 639億5250万 | +7.72% | 18.33 | 1.06 |
| 04/09 | 1,627 | 1,640 | 1,615 | 1,617 | -0.06% | 153,800 | 639億1297万 | +8.09% | 18.32 | 1.06 |
| 04/08 | 1,596 | 1,618 | 1,587 | 1,618 | +2.86% | 257,400 | 639億5250万 | +8.81% | 18.33 | 1.06 |
| 04/07 | 1,570 | 1,580 | 1,561 | 1,573 | +0.83% | 155,900 | 621億7384万 | +6.14% | 17.82 | 1.03 |
| 04/06 | 1,540 | 1,570 | 1,535 | 1,560 | +1.83% | 328,000 | 616億6001万 | +5.48% | 17.67 | 1.02 |
| 04/03 | 1,495 | 1,532 | 1,494 | 1,532 | +3.37% | 398,800 | 605億5329万 | +3.65% | 17.35 | 1.01 |
| 04/02 | 1,500 | 1,508 | 1,471 | 1,482 | -0.8% | 189,200 | 585億7701万 | +0.34% | 16.79 | 0.97 |
| 04/01 | 1,478 | 1,508 | 1,476 | 1,494 | +3.18% | 451,300 | 590億5131万 | +1.01% | 16.92 | 0.98 |
| 03/31 | 1,409 | 1,468 | 1,409 | 1,448 | +2.77% | 354,600 | 572億3313万 | -2.1% | 16.4 | 0.95 |
| 03/30 | 1,363 | 1,422 | 1,358 | 1,409 | -5.56% | 640,900 | 556億9163万 | -4.8% | 15.96 | 0.93 |
| 03/27 | 1,505 | 1,511 | 1,492 | 1,492 | -1% | 894,700 | 589億7226万 | +0.61% | 16.9 | 0.98 |
| 03/26 | 1,514 | 1,515 | 1,490 | 1,507 | -0.33% | 599,000 | 595億6515万 | +1.62% | 17.07 | 0.99 |
| 03/25 | 1,547 | 1,548 | 1,504 | 1,512 | -1.43% | 682,700 | 597億6278万 | +2.09% | 17.13 | 0.99 |
| 03/24 | 1,523 | 1,534 | 1,497 | 1,534 | +6.9% | 549,700 | 606億3234万 | +3.65% | 17.38 | 1.01 |
| 03/23 | 1,457 | 1,467 | 1,435 | 1,435 | -3.04% | 168,200 | 567億1930万 | -2.84% | 16.25 | 0.94 |
| 03/19 | 1,486 | 1,504 | 1,480 | 1,480 | -2.31% | 132,000 | 584億9796万 | +0.14% | 16.76 | 0.97 |
| 03/18 | 1,493 | 1,515 | 1,486 | 1,515 | +3.2% | 105,700 | 598億8135万 | +2.5% | 17.16 | 0.99 |
| 03/17 | 1,491 | 1,495 | 1,468 | 1,468 | -0.07% | 94,700 | 580億2365万 | -0.47% | 16.63 | 0.96 |
| 03/16 | 1,487 | 1,487 | 1,460 | 1,469 | -0.74% | 94,400 | 580億6317万 | -0.34% | 16.64 | 0.96 |
| 03/13 | 1,456 | 1,492 | 1,451 | 1,480 | +1.3% | 136,000 | 584億9796万 | +0.54% | 16.76 | 0.97 |
| 03/12 | 1,485 | 1,487 | 1,455 | 1,461 | -1.88% | 201,900 | 577億4697万 | -0.61% | 16.55 | 0.96 |
| 03/11 | 1,490 | 1,506 | 1,486 | 1,489 | +0.95% | 152,800 | 588億5369万 | +1.43% | 16.87 | 0.98 |
| 03/10 | 1,459 | 1,480 | 1,444 | 1,475 | +3% | 124,000 | 583億33万 | +0.68% | 16.71 | 0.97 |
| 03/09 | 1,400 | 1,434 | 1,391 | 1,432 | -1.72% | 222,000 | 566億72万 | -2.05% | 16.22 | 0.94 |
| 03/06 | 1,433 | 1,461 | 1,433 | 1,457 | -0.21% | 104,500 | 575億8887万 | -0.27% | 16.5 | 0.96 |
| 03/05 | 1,450 | 1,478 | 1,438 | 1,460 | +4.06% | 114,400 | 577億744万 | +0.14% | 16.54 | 0.96 |
| 03/04 | 1,455 | 1,460 | 1,386 | 1,403 | -4.62% | 303,000 | 554億5448万 | -3.64% | 15.89 | 0.92 |
| 03/03 | 1,509 | 1,519 | 1,471 | 1,471 | -2.39% | 121,100 | 581億4222万 | +1.03% | 16.66 | 0.97 |
| 03/02 | 1,510 | 1,520 | 1,494 | 1,507 | -2.65% | 173,300 | 595億6515万 | +3.57% | 17.07 | 0.99 |
| 02/27 | 1,510 | 1,548 | 1,508 | 1,548 | +2.86% | 114,300 | 611億8570万 | +6.61% | 17.53 | 1.02 |
| 02/26 | 1,529 | 1,530 | 1,505 | 1,505 | -0.66% | 118,400 | 594億8610万 | +4.01% | 17.05 | 0.99 |
| 02/25 | 1,500 | 1,522 | 1,496 | 1,515 | +1.54% | 170,700 | 598億8135万 | +4.92% | 17.16 | 0.99 |
| 02/24 | 1,479 | 1,495 | 1,468 | 1,492 | +0.88% | 73,100 | 589億7226万 | +3.54% | 16.9 | 0.98 |
| 02/20 | 1,500 | 1,502 | 1,474 | 1,479 | -1.47% | 109,400 | 584億5843万 | +2.71% | 16.75 | 0.97 |
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 | 1,409 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 | 1,592 2026/7/17 | 198,200 | 629億2483万 | +4.67% 1,521 | |||
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）
- 2026/07/17 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
119円（2009/03/12） - 1238%（13.38倍）
1,592円（7/17）
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。
