- 9554
- 2026/09/25
- 時価
- 114億円
- PER 予
- 14.97倍
- 2022年以降
- 11.14-39.32倍
（2022-2025年） - PBR
- 3.95倍
- 2022年以降
- 2.38-10.77倍
（2022-2025年） - 配当 予
- 0%
- ROE 予
- 26.41%
- ROA 予
- 13.05%
- 資料
- Link
- CSV,JSON
AViC（9554）の時価総額の推移
- 2022年9月30日
- 75億914万
- 2023年9月29日
- 44億5849万
- 2024年9月30日
- 63億4810万
- 2025年9月30日
- 136億2357万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 1,796 | 1,844 | 1,795 | 1,800 | +0.28% | 15,300 | - | +3.51% | - | - |
| 09/24 | 1,784 | 1,822 | 1,780 | 1,795 | +1.47% | 20,500 | - | +3.4% | - | - |
| 09/18 | 1,701 | 1,785 | 1,695 | 1,769 | +4.43% | 30,200 | - | +2.08% | - | - |
| 09/17 | 1,689 | 1,705 | 1,685 | 1,694 | +0.83% | 10,400 | - | -2.25% | - | - |
| 09/16 | 1,718 | 1,720 | 1,672 | 1,680 | -2.21% | 21,500 | - | -3.06% | - | - |
| 09/15 | 1,704 | 1,718 | 1,691 | 1,718 | +1.18% | 10,500 | - | -0.81% | - | - |
| 09/14 | 1,663 | 1,715 | 1,663 | 1,698 | +1.62% | 23,600 | - | -1.68% | - | - |
| 09/11 | 1,670 | 1,685 | 1,650 | 1,671 | -0.59% | 34,600 | - | -2.96% | - | - |
| 09/10 | 1,715 | 1,715 | 1,680 | 1,681 | -2.38% | 34,900 | - | -2.21% | - | - |
| 09/09 | 1,715 | 1,742 | 1,704 | 1,722 | -0.46% | 39,400 | - | +0.35% | - | - |
| 09/08 | 1,750 | 1,750 | 1,725 | 1,730 | -1.09% | 24,400 | - | +1.17% | - | - |
| 09/07 | 1,738 | 1,766 | 1,713 | 1,749 | +0.75% | 24,600 | - | +2.76% | - | - |
| 09/04 | 1,674 | 1,760 | 1,652 | 1,736 | +3.77% | 37,300 | - | +2.54% | - | - |
| 09/03 | 1,698 | 1,698 | 1,650 | 1,673 | -0.18% | 37,400 | - | -0.65% | - | - |
| 09/02 | 1,729 | 1,740 | 1,665 | 1,676 | -5.1% | 62,000 | - | -0.18% | - | - |
| 09/01 | 1,860 | 1,860 | 1,766 | 1,766 | -6.06% | 50,500 | - | +5.56% | - | - |
| 08/31 | 1,822 | 1,900 | 1,791 | 1,880 | +5.5% | 76,200 | - | +12.85% | - | - |
| 08/28 | 1,746 | 1,790 | 1,735 | 1,782 | +1.89% | 26,000 | - | +7.93% | - | - |
| 08/27 | 1,785 | 1,820 | 1,745 | 1,749 | -1.8% | 41,900 | - | +6.52% | - | - |
| 08/26 | 1,759 | 1,785 | 1,729 | 1,781 | +3.49% | 47,000 | - | +8.86% | - | - |
| 08/25 | 1,759 | 1,759 | 1,680 | 1,721 | -2.27% | 43,800 | - | +5.71% | - | - |
| 08/24 | 1,825 | 1,852 | 1,745 | 1,761 | -2.17% | 44,700 | - | +8.57% | - | - |
| 08/21 | 1,821 | 1,852 | 1,785 | 1,800 | -0.55% | 37,000 | - | +11.32% | - | - |
| 08/20 | 1,658 | 1,810 | 1,658 | 1,810 | +10.1% | 83,800 | - | +12.28% | - | - |
| 08/19 | 1,705 | 1,705 | 1,627 | 1,644 | -4.31% | 71,800 | - | +2.24% | - | - |
| 08/18 | 1,798 | 1,798 | 1,705 | 1,718 | -0.35% | 39,300 | - | +6.77% | - | - |
| 08/17 | 1,692 | 1,799 | 1,684 | 1,724 | -2.6% | 111,600 | - | +7.21% | - | - |
| 08/14 | 1,692 | 1,810 | 1,686 | 1,770 | +5.23% | 99,800 | - | +10.28% | - | - |
| 08/13 | 1,640 | 1,695 | 1,639 | 1,682 | +1.51% | 33,500 | - | +5.06% | - | - |
| 08/12 | 1,593 | 1,659 | 1,580 | 1,657 | +4.02% | 31,300 | - | +3.5% | - | - |
| 08/10 | 1,580 | 1,593 | 1,575 | 1,593 | +1.34% | 12,900 | - | -0.56% | - | - |
| 08/07 | 1,590 | 1,614 | 1,572 | 1,572 | -1.13% | 18,100 | - | -2% | - | - |
| 08/06 | 1,605 | 1,634 | 1,578 | 1,590 | -1.73% | 24,900 | - | -1.06% | - | - |
| 08/05 | 1,575 | 1,619 | 1,571 | 1,618 | +3.45% | 20,300 | - | +0.81% | - | - |
| 08/04 | 1,555 | 1,574 | 1,538 | 1,564 | +2.22% | 19,900 | - | -2.43% | - | - |
| 08/03 | 1,522 | 1,530 | 1,495 | 1,530 | +0.53% | 26,300 | - | -4.55% | - | - |
| 07/31 | 1,529 | 1,545 | 1,510 | 1,522 | -0.46% | 18,700 | - | -5.05% | - | - |
| 07/30 | 1,555 | 1,559 | 1,528 | 1,529 | -0.46% | 10,400 | - | -4.62% | - | - |
| 07/29 | 1,540 | 1,564 | 1,521 | 1,536 | +0.07% | 16,700 | - | -4.24% | - | - |
| 07/28 | 1,574 | 1,574 | 1,526 | 1,535 | -2.48% | 14,200 | - | -4.24% | - | - |
| 07/27 | 1,522 | 1,574 | 1,522 | 1,574 | +3.42% | 16,600 | - | -1.87% | - | - |
| 07/24 | 1,550 | 1,550 | 1,503 | 1,522 | -2.12% | 24,700 | - | -5.05% | - | - |
| 07/23 | 1,576 | 1,576 | 1,555 | 1,555 | -1.58% | 19,100 | - | -3.12% | - | - |
| 07/22 | 1,604 | 1,604 | 1,566 | 1,580 | -1.37% | 19,700 | - | -1.5% | - | - |
| 07/21 | 1,593 | 1,622 | 1,584 | 1,602 | +1.97% | 23,000 | - | -0.06% | - | - |
| 07/17 | 1,616 | 1,635 | 1,566 | 1,571 | -3.68% | 25,500 | - | -1.87% | - | - |
| 07/16 | 1,682 | 1,707 | 1,631 | 1,631 | -2.97% | 18,500 | - | +2% | - | - |
| 07/15 | 1,724 | 1,724 | 1,677 | 1,681 | -1.75% | 18,100 | - | +5.33% | - | - |
| 07/14 | 1,665 | 1,725 | 1,665 | 1,711 | +2.58% | 26,200 | - | +7.47% | - | - |
| 07/13 | 1,690 | 1,714 | 1,667 | 1,668 | -1.01% | 20,400 | - | +5.24% | - | - |
| 07/10 | 1,654 | 1,689 | 1,641 | 1,685 | +1.87% | 11,900 | - | +6.65% | - | - |
| 07/09 | 1,663 | 1,663 | 1,615 | 1,654 | -0.48% | 18,300 | - | +4.95% | - | - |
| 07/08 | 1,665 | 1,679 | 1,635 | 1,662 | -0.72% | 19,000 | - | +5.66% | - | - |
| 07/07 | 1,675 | 1,695 | 1,666 | 1,674 | -0.95% | 16,200 | - | +6.62% | - | - |
| 07/06 | 1,669 | 1,712 | 1,654 | 1,690 | +2.18% | 22,100 | - | +7.51% | - | - |
| 07/03 | 1,631 | 1,654 | 1,605 | 1,654 | +0.98% | 20,600 | - | +5.22% | - | - |
| 07/02 | 1,570 | 1,663 | 1,570 | 1,638 | +5.68% | 33,300 | - | +4.2% | - | - |
| 07/01 | 1,570 | 1,570 | 1,541 | 1,550 | -0.45% | 7,700 | - | -1.46% | - | - |
| 06/30 | 1,582 | 1,582 | 1,535 | 1,557 | -0.83% | 11,800 | - | -1.21% | - | - |
| 06/29 | 1,501 | 1,589 | 1,501 | 1,570 | +3.22% | 41,700 | - | -0.57% | - | - |
| 06/26 | 1,531 | 1,544 | 1,520 | 1,521 | -0.98% | 7,900 | - | -3.86% | - | - |
| 06/25 | 1,539 | 1,558 | 1,521 | 1,536 | +0.2% | 12,400 | - | -3.27% | - | - |
| 06/24 | 1,521 | 1,559 | 1,521 | 1,533 | +0.79% | 9,100 | - | -3.95% | - | - |
| 06/23 | 1,573 | 1,580 | 1,521 | 1,521 | -2.87% | 13,000 | - | -5.17% | - | - |
| 06/22 | 1,559 | 1,604 | 1,505 | 1,566 | +0.77% | 34,700 | - | -3.03% | - | - |
| 06/19 | 1,550 | 1,570 | 1,521 | 1,554 | +0.26% | 22,200 | - | -3.96% | - | - |
| 06/18 | 1,563 | 1,567 | 1,537 | 1,550 | -0.19% | 19,900 | - | -3.79% | - | - |
| 06/17 | 1,554 | 1,589 | 1,553 | 1,553 | +0.71% | 12,400 | - | -3.12% | - | - |
| 06/16 | 1,550 | 1,584 | 1,542 | 1,542 | +0.06% | 21,100 | - | -3.56% | - | - |
| 06/15 | 1,548 | 1,558 | 1,519 | 1,541 | +0.39% | 15,800 | - | -3.39% | - | - |
| 06/12 | 1,578 | 1,600 | 1,526 | 1,535 | -0.84% | 29,000 | - | -3.64% | - | - |
| 06/11 | 1,566 | 1,582 | 1,527 | 1,548 | -2.58% | 18,200 | - | -2.76% | - | - |
| 06/10 | 1,530 | 1,589 | 1,530 | 1,589 | +3.72% | 22,100 | - | +0.06% | - | - |
| 06/09 | 1,535 | 1,563 | 1,513 | 1,532 | -0.07% | 38,300 | - | -3.22% | - | - |
| 06/08 | 1,567 | 1,567 | 1,517 | 1,533 | -4.19% | 47,700 | - | -2.97% | - | - |
| 06/05 | 1,580 | 1,612 | 1,569 | 1,600 | +2.11% | 28,600 | - | +1.33% | - | - |
| 06/04 | 1,600 | 1,614 | 1,565 | 1,567 | -1.88% | 40,200 | - | -0.44% | - | - |
| 06/03 | 1,727 | 1,729 | 1,590 | 1,597 | -7.53% | 96,600 | - | +1.65% | - | - |
| 06/02 | 1,681 | 1,750 | 1,613 | 1,727 | +2.61% | 77,500 | - | +10.14% | - | - |
| 06/01 | 1,642 | 1,719 | 1,635 | 1,683 | +2.31% | 45,300 | - | +7.88% | - | - |
| 05/29 | 1,645 | 1,666 | 1,610 | 1,645 | -1.32% | 56,900 | - | +5.92% | - | - |
| 05/28 | 1,625 | 1,710 | 1,625 | 1,667 | +2.52% | 35,000 | - | +7.69% | - | - |
| 05/27 | 1,625 | 1,648 | 1,582 | 1,626 | -0.37% | 37,400 | - | +5.58% | - | - |
| 05/26 | 1,659 | 1,700 | 1,632 | 1,632 | -0.73% | 28,400 | - | +6.46% | - | - |
| 05/25 | 1,669 | 1,669 | 1,600 | 1,644 | -1.5% | 43,200 | - | +7.73% | - | - |
| 05/22 | 1,718 | 1,726 | 1,630 | 1,669 | -4.08% | 67,000 | - | +10.02% | - | - |
| 05/21 | 1,739 | 1,774 | 1,712 | 1,740 | +0.29% | 34,500 | - | +15.46% | - | - |
| 05/20 | 1,800 | 1,820 | 1,712 | 1,735 | -3.61% | 78,900 | - | +16.21% | - | - |
| 05/19 | 1,655 | 1,800 | 1,654 | 1,800 | +9.62% | 117,500 | - | +21.38% | - | - |
| 05/18 | 1,501 | 1,658 | 1,501 | 1,642 | +18.3% | 235,900 | - | +11.4% | - | - |
| 05/15 | 1,369 | 1,439 | 1,367 | 1,388 | +3.35% | 97,500 | - | -5.51% | - | - |
| 05/14 | 1,427 | 1,427 | 1,343 | 1,343 | -7.51% | 91,000 | - | -8.95% | - | - |
| 05/13 | 1,435 | 1,461 | 1,413 | 1,452 | +0.97% | 27,800 | - | -1.89% | - | - |
| 05/12 | 1,498 | 1,505 | 1,438 | 1,438 | -3.88% | 36,800 | - | -2.84% | - | - |
| 05/11 | 1,492 | 1,508 | 1,474 | 1,496 | -0.6% | 24,100 | - | +1.15% | - | - |
| 05/08 | 1,453 | 1,524 | 1,447 | 1,505 | +3.58% | 36,600 | - | +2.24% | - | - |
| 05/07 | 1,470 | 1,485 | 1,441 | 1,453 | -1.02% | 14,500 | - | -0.75% | - | - |
| 05/01 | 1,463 | 1,480 | 1,420 | 1,468 | +0.48% | 28,200 | - | +0.55% | - | - |
| 04/30 | 1,500 | 1,500 | 1,453 | 1,461 | -2.14% | 22,500 | - | +0.55% | - | - |
| 04/28 | 1,473 | 1,500 | 1,470 | 1,493 | +1.22% | 16,800 | - | +3.25% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 9月期 | 1,340 9/29 | 920 8/3 | 3,617,200 6/30 | 76億2875万 | 52億3599万 | 75億914万 9/30 |
| 2023年 9月期 | 1,500 2/6 | 652 8/21 8/18 | 578,700 2/16 | 85億5450万 | 37億6549万 | 44億5849万 9/29 |
| 2024年 9月期 | 1,264 6/28 | 606 11/15 | 291,400 3/7 | 77億5274万 | 37億1193万 | 63億4810万 9/30 |
| 2025年 9月期 | 2,420 8/15 | 971 10/25 | 172,900 9/30 | 151億6275万 | 59億5562万 | 136億2357万 9/30 |
| 最新 | 1,800 2026/9/25 | 15,300 | 114億4854万 | |||
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。
