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
03/06	1,433	1,461	1,433	1,457	-0.21%	104,500	575億8887万	-0.27%	14.31	0.99
03/05	1,450	1,478	1,438	1,460	+4.06%	114,400	577億744万	+0.14%	14.34	0.99
03/04	1,455	1,460	1,386	1,403	-4.62%	303,000	554億5448万	-3.64%	13.78	0.95
03/03	1,509	1,519	1,471	1,471	-2.39%	121,100	581億4222万	+1.03%	14.45	1
03/02	1,510	1,520	1,494	1,507	-2.65%	173,300	595億6515万	+3.57%	14.8	1.02
02/27	1,510	1,548	1,508	1,548	+2.86%	114,300	611億8570万	+6.61%	15.21	1.05
02/26	1,529	1,530	1,505	1,505	-0.66%	118,400	594億8610万	+4.01%	14.78	1.02
02/25	1,500	1,522	1,496	1,515	+1.54%	170,700	598億8135万	+4.92%	14.88	1.03
02/24	1,479	1,495	1,468	1,492	+0.88%	73,100	589億7226万	+3.54%	14.66	1.01
02/20	1,500	1,502	1,474	1,479	-1.47%	109,400	584億5843万	+2.71%	14.53	1.01
02/19	1,484	1,502	1,479	1,501	+1.28%	111,300	593億2799万	+4.31%	14.74	1.02
02/18	1,475	1,485	1,473	1,482	+1.3%	64,500	585億7701万	+3.2%	14.56	1.01
02/17	1,480	1,488	1,456	1,463	-0.88%	106,100	578億2602万	+2.02%	14.37	0.99
02/16	1,463	1,482	1,460	1,476	+0.89%	70,700	583億3985万	+3%	14.5	1
02/13	1,463	1,475	1,447	1,463	0%	100,200	578億2602万	+2.31%	14.37	0.99
02/12	1,480	1,488	1,462	1,463	-0.75%	92,400	578億2602万	+2.38%	14.37	0.99
02/10	1,455	1,476	1,455	1,474	+1.94%	177,700	582億6080万	+3.22%	14.48	1
02/09	1,450	1,460	1,444	1,446	+0.91%	110,800	571億5408万	+1.47%	14.2	0.98
02/06	1,420	1,433	1,401	1,433	+0.92%	149,400	566億4025万	+0.7%	14.08	0.97
02/05	1,435	1,435	1,413	1,420	-0.7%	97,300	561億2642万	-0.21%	13.95	0.97
02/04	1,421	1,442	1,407	1,430	+0.35%	111,400	565億2167万	+0.49%	14.05	0.97
02/03	1,412	1,428	1,408	1,425	+2.08%	68,900	563億2404万	+0.21%	14	0.97
02/02	1,426	1,443	1,396	1,396	-1.48%	104,800	551億7780万	-1.69%	13.71	0.95
01/30	1,405	1,424	1,401	1,417	+0.85%	61,900	560億784万	-0.28%	13.92	0.96
01/29	1,386	1,406	1,375	1,405	+1.44%	125,900	555億3353万	-0.99%	13.8	0.96
01/28	1,400	1,428	1,385	1,385	-1.28%	144,700	547億4302万	-2.33%	13.6	0.94
01/27	1,400	1,408	1,384	1,403	+0.14%	77,100	554億5448万	-0.99%	13.78	0.95
01/26	1,431	1,431	1,396	1,401	-3.04%	221,500	553億7543万	-0.99%	13.76	0.95
01/23	1,444	1,453	1,425	1,445	+0.28%	140,300	571億1456万	+2.26%	14.19	0.98
01/22	1,432	1,450	1,432	1,441	+1.26%	93,900	569億5646万	+2.2%	14.15	0.98
01/21	1,420	1,424	1,408	1,423	-0.63%	121,700	562億4499万	+1.21%	13.98	0.97
01/20	1,440	1,440	1,426	1,432	-0.49%	106,300	566億72万	+2.14%	14.07	0.97
01/19	1,456	1,456	1,433	1,439	-0.96%	103,200	568億7740万	+2.86%	14.13	0.98
01/16	1,455	1,462	1,445	1,453	0%	75,500	574億3076万	+4.08%	14.27	0.99
01/15	1,440	1,459	1,440	1,453	+0.9%	108,200	574億3076万	+4.38%	14.27	0.99
01/14	1,430	1,440	1,426	1,440	+0.77%	111,100	569億1693万	+3.82%	14.14	0.98
01/13	1,441	1,442	1,425	1,429	+0.49%	112,300	564億8215万	+3.25%	14.04	0.97
01/09	1,422	1,433	1,418	1,422	+0.42%	58,900	562億547万	+2.97%	13.97	0.97
01/08	1,429	1,432	1,414	1,416	-1.12%	89,600	559億6831万	+2.76%	13.91	0.96
01/07	1,428	1,440	1,423	1,432	+0.21%	104,500	566億72万	+4.15%	14.07	0.97
01/06	1,421	1,442	1,420	1,429	+0.7%	213,600	564億8215万	+4.23%	14.04	0.97
01/05	1,410	1,424	1,404	1,419	+1.5%	94,400	560億8689万	+3.73%	13.94	0.96
2025
12/30	1,419	1,419	1,397	1,398	-1.27%	58,600	552億5685万	+2.49%	13.73	0.95
12/29	1,424	1,429	1,407	1,416	-0.14%	74,000	559億6831万	+4.04%	13.91	0.96
12/26	1,405	1,423	1,402	1,418	+0.93%	104,500	560億4737万	+4.5%	13.93	0.96
12/25	1,412	1,412	1,393	1,405	+0.72%	77,700	555億3353万	+3.84%	13.8	0.95
12/24	1,400	1,409	1,394	1,395	-0.36%	71,100	551億3828万	+3.49%	13.7	0.95
12/23	1,385	1,416	1,385	1,400	+1.45%	117,800	553億3590万	+4.17%	13.75	0.95
12/22	1,377	1,384	1,373	1,380	+0.29%	77,300	545億4539万	+2.91%	13.55	0.94
12/19	1,377	1,379	1,367	1,376	+0.81%	78,000	543億8729万	+2.76%	13.52	0.94
12/18	1,348	1,373	1,344	1,365	+1.41%	71,500	539億5251万	+2.09%	13.41	0.93
12/17	1,352	1,352	1,338	1,346	+0.15%	35,000	532億152万	+0.75%	13.22	0.91
12/16	1,376	1,376	1,342	1,344	-2.25%	52,600	531億2247万	+0.75%	13.2	0.91
12/15	1,336	1,378	1,336	1,375	+2.77%	75,000	543億4776万	+3.23%	13.51	0.93
12/12	1,341	1,347	1,335	1,338	+0.6%	62,300	528億8531万	+0.75%	13.14	0.91
12/11	1,375	1,377	1,330	1,330	-2.85%	92,800	525億6911万	+0.38%	13.06	0.9
12/10	1,355	1,374	1,354	1,369	+1.11%	78,700	541億1061万	+3.48%	13.45	0.93
12/09	1,353	1,355	1,346	1,354	+0.22%	46,700	535億1772万	+2.42%	13.3	0.92
12/08	1,346	1,355	1,345	1,351	+1.12%	48,100	533億9915万	+2.35%	13.27	0.92
12/05	1,357	1,362	1,335	1,336	-2.34%	64,000	528億626万	+1.44%	13.12	0.91
12/04	1,341	1,372	1,341	1,368	+2.09%	71,500	540億7108万	+4.03%	13.44	0.93
12/03	1,341	1,352	1,340	1,340	-0.3%	51,300	529億6436万	+2.06%	13.16	0.91
12/02	1,340	1,348	1,336	1,344	+0.22%	43,500	531億2247万	+2.36%	13.2	0.91
12/01	1,350	1,350	1,331	1,341	-0.52%	64,600	530億389万	+2.29%	13.17	0.91
11/28	1,337	1,356	1,337	1,348	+0.75%	92,800	532億8057万	+2.9%	13.24	0.92
11/27	1,336	1,343	1,331	1,338	+0.15%	79,900	528億8531万	+2.22%	13.14	0.91
11/26	1,316	1,337	1,315	1,336	+2.53%	58,800	528億626万	+2.06%	13.12	0.91
11/25	1,345	1,345	1,303	1,303	-2.54%	92,300	515億192万	-0.46%	12.8	0.89
11/21	1,291	1,339	1,291	1,337	+2.22%	110,300	528億4579万	+2.06%	13.13	0.91
11/20	1,292	1,310	1,289	1,308	+2.27%	65,600	516億9954万	-0.08%	12.85	0.89
11/19	1,304	1,304	1,279	1,279	-0.93%	106,800	505億5330万	-2.29%	12.56	0.87
11/18	1,310	1,316	1,288	1,291	-2.12%	74,200	510億2761万	-1.38%	12.68	0.88
11/17	1,342	1,350	1,310	1,319	-1.49%	175,200	521億3433万	+0.76%	12.96	0.9
11/14	1,325	1,345	1,320	1,339	+0.3%	50,700	529億2484万	+2.29%	13.15	0.91
11/13	1,339	1,346	1,329	1,335	+0.23%	86,800	527億6674万	+2.06%	13.11	0.91
11/12	1,300	1,334	1,300	1,332	+2.46%	86,200	526億4816万	+1.91%	13.08	0.91
11/11	1,294	1,300	1,287	1,300	+0.93%	55,900	513億8334万	-0.61%	12.77	0.88
11/10	1,267	1,294	1,262	1,288	+1.9%	87,000	509億903万	-1.53%	12.65	0.88
11/07	1,264	1,268	1,250	1,264	-0.08%	75,700	499億6042万	-3.36%	12.42	0.86
11/06	1,287	1,291	1,265	1,265	-1.71%	99,500	499億9994万	-3.44%	12.43	0.86
11/05	1,316	1,321	1,269	1,287	-4.03%	150,500	508億6951万	-1.98%	12.64	0.87
11/04	1,304	1,353	1,297	1,341	+2.6%	139,500	530億389万	+1.9%	13.17	0.91
10/31	1,299	1,309	1,275	1,307	+1.32%	129,600	516億6002万	-0.91%	12.84	0.89
10/30	1,285	1,299	1,285	1,290	+0.39%	235,900	509億8808万	-2.57%	12.67	0.88
10/29	1,303	1,303	1,282	1,285	-1.31%	118,700	507億9045万	-3.38%	12.62	0.87
10/28	1,328	1,328	1,302	1,302	-2.4%	120,000	514億6239万	-2.47%	12.79	0.88
10/27	1,332	1,337	1,327	1,334	+1.83%	76,400	527億2721万	-0.45%	13.1	0.91
10/24	1,314	1,329	1,304	1,310	-0.3%	99,500	517億7860万	-2.46%	12.87	0.89
10/23	1,317	1,322	1,307	1,314	-0.3%	58,200	519億3670万	-2.45%	12.91	0.89
10/22	1,332	1,339	1,315	1,318	-1.57%	90,200	520億9480万	-2.44%	12.95	0.9
10/21	1,358	1,358	1,334	1,339	-0.81%	133,200	529億2484万	-1.18%	13.15	0.91
10/20	1,325	1,350	1,324	1,350	+1.96%	91,400	533億5962万	-0.59%	13.26	0.92
10/17	1,312	1,325	1,305	1,324	+0.68%	60,500	523億3195万	-2.72%	13	0.9
10/16	1,300	1,322	1,300	1,315	+1.31%	63,100	519億7622万	-3.66%	12.92	0.89
10/15	1,282	1,299	1,280	1,298	+2.2%	58,800	513億429万	-5.26%	12.75	0.88
10/14	1,268	1,290	1,264	1,270	-1.93%	156,000	501億9757万	-7.64%	12.47	0.86
10/10	1,306	1,311	1,291	1,295	-2.04%	85,000	511億8571万	-6.3%	12.72	0.88
10/09	1,309	1,323	1,304	1,322	+0.69%	56,100	522億5290万	-4.62%	12.99	0.9
10/08	1,316	1,329	1,310	1,313	-0.53%	72,200	518億9717万	-5.54%	12.9	0.89
10/07	1,336	1,350	1,320	1,320	-1.42%	84,000	521億7385万	-5.31%	12.97	0.9

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	325 6/10	141 11/30	218,100 6/10	赤字	赤字	0.37	0.16	-	-	赤字 3/31
2011年 3月期	244 4/6	127 11/4 11/1	479,800 3/10	赤字	赤字	0.31	0.16	120億8410万	62億8967万	赤字 3/31
2012年 3月期	225 3/21	134 12/29 12/28	357,500 2/23	赤字	赤字	0.3	0.18	111億4327万	66億3643万	赤字 3/30
2013年 3月期	625 3/25	134 11/14 11/13	926,500 3/22	16.92	3.63	0.7	0.15	309億5312万	66億3635万	14.7倍 3/29
2014年 3月期	949 1/23	430 4/2	961,200 7/24	4.7	2.13	0.8	0.36	469億9984万	212億9575万	3.65倍 3/31
2015年 3月期	917 3/24	471 10/17	1,233,100 3/20	11.64	5.98	0.7	0.36	454億1502万	233億2658万	10.1倍 3/31
2016年 3月期	897 4/23	502 2/12	1,488,100 4/28	19.62	10.98	0.7	0.39	444億2450万	248億6187万	12.95倍 3/31
2017年 3月期	746 12/8	480 7/6	467,700 4/27	29.58	19.03	0.6	0.39	369億4613万	237億7231万	25.85倍 3/31
2018年 3月期	844 11/9	635 4/6	225,900 5/8	16.18	12.17	0.64	0.48	417億9964万	314億4878万	14.87倍 3/30
2019年 3月期	805 4/24	586 12/25	320,300 12/27	141.23	102.81	0.64	0.47	398億6814万	290億2203万	117.54倍 3/29
2020年 3月期	797 3/27	593 3/17	240,800 3/13	36.19	26.93	0.67	0.5	378億7794万	281億8270万	34.24倍 3/31
2021年 3月期	1,166 3/22	662 5/15	163,900 3/22	10.5	5.96	0.81	0.46	554億1490万	314億6197万	9.02倍 3/31
2022年 3月期	1,217 9/17	734 3/31	296,800 10/28	16.48	9.94	0.84	0.51	578億3871万	348億8382万	9.94倍 3/31
2023年 3月期	749 4/5	630 9/16 9/15	227,400 10/28	赤字	赤字	0.55	0.47	355億9671万	299億4115万	赤字 3/31
2024年 3月期	1,361 1/11	682 4/6	196,100 3/25	17.15	8.59	0.91	0.46	646億8240万	324億1249万	14.75倍 3/29
2025年 3月期	3,060 7/17	1,142 4/2	943,100 9/20	30.55	11.4	2.13	0.8	1454億2848万	542億7429万	14.8倍 3/31
最新	1,457 2026/3/6		104,500	14.31 実績		0.99 実績		575億8887万		-

8708 アイザワ証券グループ

PER

2025/10/07～2026/03/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート