アイザワ証券グループ（8708）の株価チャート

2026/01/14

2025/08/15～2026/01/14

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
01/14	1,430	1,440	1,426	1,440	+0.77%	111,100	569億1693万	+3.82%	16.3	0.94
01/13	1,441	1,442	1,425	1,429	+0.49%	112,300	564億8215万	+3.25%	16.18	0.94
01/09	1,422	1,433	1,418	1,422	+0.42%	58,900	562億547万	+2.97%	16.1	0.93
01/08	1,429	1,432	1,414	1,416	-1.12%	89,600	559億6831万	+2.76%	16.03	0.93
01/07	1,428	1,440	1,423	1,432	+0.21%	104,500	566億72万	+4.15%	16.21	0.94
01/06	1,421	1,442	1,420	1,429	+0.7%	213,600	564億8215万	+4.23%	16.18	0.94
01/05	1,410	1,424	1,404	1,419	+1.5%	94,400	560億8689万	+3.73%	16.07	0.93
2025
12/30	1,419	1,419	1,397	1,398	-1.27%	58,600	552億5685万	+2.49%	15.82	0.95
12/29	1,424	1,429	1,407	1,416	-0.14%	74,000	559億6831万	+4.04%	16.02	0.96
12/26	1,405	1,423	1,402	1,418	+0.93%	104,500	560億4737万	+4.5%	16.04	0.96
12/25	1,412	1,412	1,393	1,405	+0.72%	77,700	555億3353万	+3.84%	15.9	0.95
12/24	1,400	1,409	1,394	1,395	-0.36%	71,100	551億3828万	+3.49%	15.78	0.95
12/23	1,385	1,416	1,385	1,400	+1.45%	117,800	553億3590万	+4.17%	15.84	0.95
12/22	1,377	1,384	1,373	1,380	+0.29%	77,300	545億4539万	+2.91%	15.61	0.94
12/19	1,377	1,379	1,367	1,376	+0.81%	78,000	543億8729万	+2.76%	15.57	0.94
12/18	1,348	1,373	1,344	1,365	+1.41%	71,500	539億5251万	+2.09%	15.45	0.93
12/17	1,352	1,352	1,338	1,346	+0.15%	35,000	532億152万	+0.75%	15.23	0.91
12/16	1,376	1,376	1,342	1,344	-2.25%	52,600	531億2247万	+0.75%	15.21	0.91
12/15	1,336	1,378	1,336	1,375	+2.77%	75,000	543億4776万	+3.23%	15.56	0.93
12/12	1,341	1,347	1,335	1,338	+0.6%	62,300	528億8531万	+0.75%	15.14	0.91
12/11	1,375	1,377	1,330	1,330	-2.85%	92,800	525億6911万	+0.38%	15.05	0.9
12/10	1,355	1,374	1,354	1,369	+1.11%	78,700	541億1061万	+3.48%	15.49	0.93
12/09	1,353	1,355	1,346	1,354	+0.22%	46,700	535億1772万	+2.42%	15.32	0.92
12/08	1,346	1,355	1,345	1,351	+1.12%	48,100	533億9915万	+2.35%	15.29	0.92
12/05	1,357	1,362	1,335	1,336	-2.34%	64,000	528億626万	+1.44%	15.12	0.91
12/04	1,341	1,372	1,341	1,368	+2.09%	71,500	540億7108万	+4.03%	15.48	0.93
12/03	1,341	1,352	1,340	1,340	-0.3%	51,300	529億6436万	+2.06%	15.16	0.91
12/02	1,340	1,348	1,336	1,344	+0.22%	43,500	531億2247万	+2.36%	15.21	0.91
12/01	1,350	1,350	1,331	1,341	-0.52%	64,600	530億389万	+2.29%	15.17	0.91
11/28	1,337	1,356	1,337	1,348	+0.75%	92,800	532億8057万	+2.9%	15.25	0.92
11/27	1,336	1,343	1,331	1,338	+0.15%	79,900	528億8531万	+2.22%	15.14	0.91
11/26	1,316	1,337	1,315	1,336	+2.53%	58,800	528億626万	+2.06%	15.12	0.91
11/25	1,345	1,345	1,303	1,303	-2.54%	92,300	515億192万	-0.46%	14.74	0.89
11/21	1,291	1,339	1,291	1,337	+2.22%	110,300	528億4579万	+2.06%	15.13	0.91
11/20	1,292	1,310	1,289	1,308	+2.27%	65,600	516億9954万	-0.08%	14.8	0.89
11/19	1,304	1,304	1,279	1,279	-0.93%	106,800	505億5330万	-2.29%	14.47	0.87
11/18	1,310	1,316	1,288	1,291	-2.12%	74,200	510億2761万	-1.38%	14.61	0.88
11/17	1,342	1,350	1,310	1,319	-1.49%	175,200	521億3433万	+0.76%	14.92	0.9
11/14	1,325	1,345	1,320	1,339	+0.3%	50,700	529億2484万	+2.29%	15.15	0.91
11/13	1,339	1,346	1,329	1,335	+0.23%	86,800	527億6674万	+2.06%	15.11	0.91
11/12	1,300	1,334	1,300	1,332	+2.46%	86,200	526億4816万	+1.91%	15.07	0.91
11/11	1,294	1,300	1,287	1,300	+0.93%	55,900	513億8334万	-0.61%	14.71	0.88
11/10	1,267	1,294	1,262	1,288	+1.9%	87,000	509億903万	-1.53%	14.57	0.88
11/07	1,264	1,268	1,250	1,264	-0.08%	75,700	499億6042万	-3.36%	14.3	0.86
11/06	1,287	1,291	1,265	1,265	-1.71%	99,500	499億9994万	-3.44%	14.31	0.86
11/05	1,316	1,321	1,269	1,287	-4.03%	150,500	508億6951万	-1.98%	14.56	0.87
11/04	1,304	1,353	1,297	1,341	+2.6%	139,500	530億389万	+1.9%	15.17	0.91
10/31	1,299	1,309	1,275	1,307	+1.32%	129,600	516億6002万	-0.91%	14.79	0.89
10/30	1,285	1,299	1,285	1,290	+0.39%	235,900	509億8808万	-2.57%	14.6	0.88
10/29	1,303	1,303	1,282	1,285	-1.31%	118,700	507億9045万	-3.38%	14.54	0.87
10/28	1,328	1,328	1,302	1,302	-2.4%	120,000	514億6239万	-2.47%	14.73	0.88
10/27	1,332	1,337	1,327	1,334	+1.83%	76,400	527億2721万	-0.45%	15.09	0.91
10/24	1,314	1,329	1,304	1,310	-0.3%	99,500	517億7860万	-2.46%	14.82	0.89
10/23	1,317	1,322	1,307	1,314	-0.3%	58,200	519億3670万	-2.45%	14.87	0.89
10/22	1,332	1,339	1,315	1,318	-1.57%	90,200	520億9480万	-2.44%	14.91	0.9
10/21	1,358	1,358	1,334	1,339	-0.81%	133,200	529億2484万	-1.18%	15.15	0.91
10/20	1,325	1,350	1,324	1,350	+1.96%	91,400	533億5962万	-0.59%	15.28	0.92
10/17	1,312	1,325	1,305	1,324	+0.68%	60,500	523億3195万	-2.72%	14.98	0.9
10/16	1,300	1,322	1,300	1,315	+1.31%	63,100	519億7622万	-3.66%	14.88	0.89
10/15	1,282	1,299	1,280	1,298	+2.2%	58,800	513億429万	-5.26%	14.69	0.88
10/14	1,268	1,290	1,264	1,270	-1.93%	156,000	501億9757万	-7.64%	14.37	0.86
10/10	1,306	1,311	1,291	1,295	-2.04%	85,000	511億8571万	-6.3%	14.65	0.88
10/09	1,309	1,323	1,304	1,322	+0.69%	56,100	522億5290万	-4.62%	14.96	0.9
10/08	1,316	1,329	1,310	1,313	-0.53%	72,200	518億9717万	-5.54%	14.86	0.89
10/07	1,336	1,350	1,320	1,320	-1.42%	84,000	521億7385万	-5.31%	14.94	0.9
10/06	1,342	1,346	1,329	1,339	+1.67%	112,600	529億2484万	-4.22%	15.15	0.91
10/03	1,288	1,324	1,288	1,317	+2.25%	69,100	520億5527万	-6%	14.9	0.89
10/02	1,291	1,306	1,282	1,288	-1.3%	168,200	509億903万	-8.26%	14.57	0.88
10/01	1,332	1,333	1,305	1,305	-2.76%	190,800	515億8097万	-7.25%	14.77	0.89
09/30	1,354	1,388	1,330	1,342	-1.25%	159,900	530億4342万	-4.82%	15.18	0.93
09/29	1,376	1,386	1,353	1,359	-4.97%	253,200	537億1535万	-3.75%	15.35	0.94
09/26	1,431	1,437	1,418	1,430	0%	282,100	565億2167万	+1.13%	16.15	0.99
09/25	1,426	1,432	1,418	1,430	+0.7%	118,300	565億2167万	+1.27%	16.15	0.99
09/24	1,416	1,427	1,403	1,420	+0.78%	136,800	561億2642万	+0.71%	16.04	0.98
09/22	1,430	1,450	1,409	1,409	-1.4%	231,900	556億9163万	0%	15.92	0.97
09/19	1,437	1,455	1,407	1,429	+0.92%	233,300	564億8215万	+1.49%	16.14	0.99
09/18	1,417	1,436	1,415	1,416	+0.5%	103,800	559億6831万	+0.71%	16	0.98
09/17	1,416	1,417	1,403	1,409	-0.77%	137,900	556億9163万	+0.36%	15.92	0.97
09/16	1,415	1,430	1,415	1,420	+0.35%	63,200	561億2642万	+1.28%	16.04	0.98
09/12	1,429	1,430	1,414	1,415	-0.42%	92,100	559億2879万	+1.07%	15.98	0.98
09/11	1,415	1,429	1,414	1,421	+0.07%	74,600	561億6594万	+1.79%	16.05	0.98
09/10	1,426	1,426	1,410	1,420	+0.57%	41,300	561億2642万	+1.94%	16.04	0.98
09/09	1,449	1,456	1,405	1,412	-2.28%	115,500	558億1021万	+1.58%	15.95	0.98
09/08	1,445	1,456	1,434	1,445	+0.56%	91,000	571億1456万	+4.33%	16.32	1
09/05	1,435	1,439	1,424	1,437	+0.63%	90,200	567億9835万	+4.13%	16.23	0.99
09/04	1,419	1,428	1,406	1,428	+1.28%	75,400	564億4262万	+3.93%	16.13	0.99
09/03	1,417	1,440	1,403	1,410	-0.84%	109,300	557億3116万	+3.07%	15.93	0.98
09/02	1,410	1,424	1,408	1,422	+1.57%	64,500	562億547万	+4.25%	16.06	0.98
09/01	1,420	1,420	1,395	1,400	-1.27%	159,800	553億3590万	+2.87%	15.81	0.97
08/29	1,416	1,429	1,411	1,418	0%	72,800	560億4737万	+4.42%	16.02	0.98
08/28	1,386	1,418	1,386	1,418	+2.09%	111,700	560億4737万	+4.65%	16.02	0.98
08/27	1,368	1,404	1,360	1,389	+1.76%	115,000	549億112万	+2.81%	15.69	0.96
08/26	1,392	1,394	1,364	1,365	-2.36%	111,500	539億5251万	+1.26%	15.42	0.94
08/25	1,402	1,415	1,392	1,398	+0.5%	110,400	552億5685万	+3.86%	15.79	0.97
08/22	1,386	1,402	1,377	1,391	+0.36%	64,500	549億8017万	+3.57%	15.71	0.96
08/21	1,390	1,396	1,376	1,386	-0.29%	74,100	547億8254万	+3.43%	15.66	0.96
08/20	1,390	1,400	1,378	1,390	+0.29%	87,200	549億4065万	+3.81%	15.7	0.96
08/19	1,381	1,399	1,376	1,386	+0.36%	82,500	547億8254万	+3.59%	15.66	0.96
08/18	1,394	1,396	1,375	1,381	-0.72%	69,800	545億8492万	+3.29%	15.6	0.96
08/15	1,368	1,393	1,367	1,391	+1.38%	74,100	549億8017万	+4.12%	15.71	0.96

アイザワ証券グループ（8708）の株価チャート

2025/08/15～2026/01/14

株価推移

開示資料

決算

株式

チャート