AViC（9554）の株価チャート
株価
4/15
- 前日 (4/14)
- 1,409
- 始値
- 1,437
- 高値
- 1,495
- 安値
- 1,437
- 終値 +4.12%
- 1,467
- 出来高 -39.4%
- 48,300
乖離率
- 株価（5日）
移動平均値 - +2.16%
1,436 - 株価（25日）
移動平均値 - +6.3%
1,380 - 出来高（5日）
移動平均値 - -6.29%
51,540
2025/11/17～2026/04/15
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 | ||||||||||
| 04/15 | 1,437 | 1,495 | 1,437 | 1,467 | +4.12% | 48,300 | 93億48万 | +6.3% | 13.15 | 3.75 |
| 04/14 | 1,410 | 1,419 | 1,383 | 1,409 | -0.28% | 79,700 | 89億3277万 | +2.1% | 12.63 | 3.6 |
| 04/13 | 1,389 | 1,413 | 1,357 | 1,413 | +1.22% | 25,200 | 89億5813万 | +2.54% | 12.67 | 3.61 |
| 04/10 | 1,497 | 1,497 | 1,396 | 1,396 | -6.75% | 54,800 | 88億5036万 | +1.38% | 12.52 | 3.57 |
| 04/09 | 1,540 | 1,543 | 1,495 | 1,497 | -3.98% | 49,700 | 94億9068万 | +8.95% | 13.42 | 3.83 |
| 04/08 | 1,550 | 1,593 | 1,546 | 1,559 | +2.43% | 35,900 | 98億8374万 | +14.21% | 13.98 | 3.99 |
| 04/07 | 1,535 | 1,543 | 1,505 | 1,522 | -0.85% | 46,300 | 96億4917万 | +12.41% | 13.65 | 3.89 |
| 04/06 | 1,505 | 1,535 | 1,505 | 1,535 | +3.65% | 34,300 | 97億3159万 | +13.79% | 13.76 | 3.93 |
| 04/03 | 1,463 | 1,498 | 1,455 | 1,481 | +2.85% | 51,900 | 93億8924万 | +10.03% | 13.28 | 3.79 |
| 04/02 | 1,429 | 1,469 | 1,410 | 1,440 | +1.41% | 78,900 | 91億2931万 | +7.06% | 12.91 | 3.68 |
| 04/01 | 1,346 | 1,420 | 1,346 | 1,420 | +7.9% | 49,000 | 90億251万 | +5.89% | 12.73 | 3.63 |
| 03/31 | 1,306 | 1,348 | 1,301 | 1,316 | +0.08% | 23,800 | 83億4317万 | -1.57% | 11.8 | 3.37 |
| 03/30 | 1,307 | 1,322 | 1,276 | 1,315 | -2.16% | 38,500 | 83億3683万 | -1.87% | 11.79 | 3.36 |
| 03/27 | 1,295 | 1,348 | 1,295 | 1,344 | +4.11% | 40,100 | 85億2069万 | +0.15% | 12.05 | 3.44 |
| 03/26 | 1,280 | 1,292 | 1,227 | 1,291 | +0.55% | 100,400 | 81億8468万 | -3.94% | 11.58 | 3.3 |
| 03/25 | 1,235 | 1,289 | 1,235 | 1,284 | +4.05% | 22,600 | 81億4030万 | -4.75% | 11.51 | 3.28 |
| 03/24 | 1,235 | 1,235 | 1,201 | 1,234 | +3.7% | 44,000 | 78億2331万 | -8.93% | 11.07 | 3.16 |
| 03/23 | 1,202 | 1,224 | 1,180 | 1,190 | -5.71% | 63,200 | 75億4436万 | -12.95% | 10.67 | 3.04 |
| 03/19 | 1,301 | 1,305 | 1,255 | 1,262 | -4.97% | 84,500 | 80億82万 | -8.75% | 11.32 | 3.23 |
| 03/18 | 1,304 | 1,337 | 1,300 | 1,328 | +1.92% | 31,800 | 84億1925万 | -5.21% | 11.91 | 3.4 |
| 03/17 | 1,340 | 1,340 | 1,300 | 1,303 | -1.88% | 53,600 | 82億6075万 | -7.92% | 11.68 | 3.33 |
| 03/16 | 1,351 | 1,370 | 1,315 | 1,328 | -2.21% | 38,700 | 84億1925万 | -7.33% | 11.91 | 3.4 |
| 03/13 | 1,348 | 1,373 | 1,332 | 1,358 | -1.24% | 18,800 | 86億944万 | -6.67% | 12.18 | 3.47 |
| 03/12 | 1,428 | 1,428 | 1,353 | 1,375 | -4.65% | 47,100 | 87億1722万 | -7.03% | 12.33 | 3.52 |
| 03/11 | 1,450 | 1,487 | 1,442 | 1,442 | -0.48% | 56,400 | 91億4199万 | -4.38% | 12.93 | 3.69 |
| 03/10 | 1,380 | 1,466 | 1,352 | 1,449 | +5.77% | 70,900 | 91億8637万 | -5.54% | 12.99 | 3.71 |
| 03/09 | 1,333 | 1,376 | 1,303 | 1,370 | -1.3% | 54,100 | 86億8552万 | -12.29% | 12.28 | 3.5 |
| 03/06 | 1,328 | 1,397 | 1,310 | 1,388 | +5.47% | 54,300 | 87億9964万 | -12.81% | 12.45 | 3.55 |
| 03/05 | 1,308 | 1,351 | 1,283 | 1,316 | +3.62% | 32,000 | 83億4317万 | -18.92% | 11.8 | 3.37 |
| 03/04 | 1,271 | 1,300 | 1,250 | 1,270 | -2.31% | 86,500 | 80億5154万 | -23.26% | 11.39 | 3.25 |
| 03/03 | 1,364 | 1,365 | 1,291 | 1,300 | -5.8% | 120,900 | 82億4174万 | -23.03% | 11.66 | 3.33 |
| 03/02 | 1,410 | 1,428 | 1,378 | 1,380 | -5.35% | 64,500 | 87億4892万 | -20% | 12.37 | 3.53 |
| 02/27 | 1,454 | 1,492 | 1,439 | 1,458 | +0.34% | 56,200 | 92億4342万 | -16.92% | 13.07 | 3.73 |
| 02/26 | 1,346 | 1,505 | 1,343 | 1,453 | +7.39% | 258,700 | 92億1172万 | -18.51% | 13.03 | 3.72 |
| 02/25 | 1,335 | 1,394 | 1,311 | 1,353 | +2.5% | 53,200 | 85億7774万 | -25.37% | 12.13 | 3.46 |
| 02/24 | 1,410 | 1,414 | 1,311 | 1,320 | -5.51% | 82,700 | 83億6853万 | -28.65% | 11.84 | 3.38 |
| 02/20 | 1,359 | 1,421 | 1,350 | 1,397 | +2.65% | 126,600 | 88億5670万 | -25.97% | 12.53 | 3.57 |
| 02/19 | 1,320 | 1,361 | 1,253 | 1,361 | -1.31% | 235,000 | 86億2846万 | -29.3% | 12.2 | 3.48 |
| 02/18 | 1,369 | 1,410 | 1,342 | 1,379 | -1.43% | 90,100 | 87億4258万 | -29.5% | 12.37 | 3.53 |
| 02/17 | 1,442 | 1,442 | 1,368 | 1,399 | -4.05% | 75,900 | 88億6938万 | -29.59% | 12.54 | 3.58 |
| 02/16 | 1,575 | 1,575 | 1,366 | 1,458 | -5.02% | 203,900 | 92億4342万 | -27.82% | 13.07 | 3.73 |
| 02/13 | 1,576 | 1,591 | 1,511 | 1,535 | -3.4% | 98,400 | 97億3159万 | -25.12% | 13.76 | 3.93 |
| 02/12 | 1,691 | 1,701 | 1,561 | 1,589 | -7.51% | 116,900 | 100億7394万 | -23.35% | 14.25 | 4.06 |
| 02/10 | 1,720 | 1,743 | 1,669 | 1,718 | +1.9% | 85,400 | 108億9177万 | -17.88% | 15.41 | 4.39 |
| 02/09 | 1,740 | 1,740 | 1,682 | 1,686 | -3.1% | 80,900 | 106億8890万 | -20.02% | 15.12 | 4.31 |
| 02/06 | 1,846 | 1,850 | 1,710 | 1,740 | -7.4% | 89,800 | 110億3125万 | -18.23% | 15.6 | 4.45 |
| 02/05 | 1,900 | 1,909 | 1,820 | 1,879 | -3.69% | 77,500 | 119億1248万 | -12.52% | 16.85 | 4.81 |
| 02/04 | 2,113 | 2,113 | 1,942 | 1,951 | -7.18% | 71,000 | 123億6894万 | -9.84% | 17.49 | 4.99 |
| 02/03 | 2,112 | 2,115 | 2,080 | 2,102 | +0.48% | 7,600 | 133億2625万 | -3.58% | 18.85 | 5.38 |
| 02/02 | 2,172 | 2,182 | 2,065 | 2,092 | -3.51% | 33,500 | 132億6286万 | -4.47% | 18.76 | 5.35 |
| 01/30 | 2,150 | 2,168 | 2,107 | 2,168 | +3.24% | 20,500 | 137億4468万 | -1.32% | 19.44 | 5.55 |
| 01/29 | 2,160 | 2,160 | 2,085 | 2,100 | -2.78% | 31,300 | 133億1358万 | -4.46% | 18.83 | 5.37 |
| 01/28 | 2,180 | 2,183 | 2,139 | 2,160 | +1.41% | 27,200 | 136億9396万 | -1.77% | 19.37 | 5.52 |
| 01/27 | 2,121 | 2,167 | 2,069 | 2,130 | +0.47% | 25,400 | 135億377万 | -2.78% | 19.1 | 5.45 |
| 01/26 | 2,197 | 2,221 | 2,117 | 2,120 | -3.5% | 19,900 | 134億4037万 | -2.97% | 19.01 | 5.42 |
| 01/23 | 2,150 | 2,260 | 2,150 | 2,197 | +3.15% | 24,000 | 139億2854万 | +0.92% | 19.7 | 5.62 |
| 01/22 | 2,177 | 2,177 | 2,103 | 2,130 | -1.39% | 21,100 | 135億377万 | -1.66% | 19.1 | 5.45 |
| 01/21 | 2,183 | 2,209 | 2,118 | 2,160 | -2.31% | 21,000 | 136億9396万 | +0.05% | 19.37 | 5.52 |
| 01/20 | 2,262 | 2,264 | 2,211 | 2,211 | -2.25% | 18,100 | 140億1729万 | +2.84% | 19.83 | 5.66 |
| 01/19 | 2,257 | 2,283 | 2,242 | 2,262 | 0% | 14,700 | 143億4062万 | +5.6% | 20.28 | 5.79 |
| 01/16 | 2,333 | 2,339 | 2,257 | 2,262 | -2.71% | 33,900 | 143億4062万 | +5.85% | 20.28 | 5.79 |
| 01/15 | 2,155 | 2,332 | 2,155 | 2,325 | +7.89% | 24,000 | 147億4003万 | +9.15% | 20.85 | 5.95 |
| 01/14 | 2,161 | 2,198 | 2,155 | 2,155 | +0.05% | 10,200 | 136億6226万 | +1.65% | 19.32 | 5.51 |
| 01/13 | 2,253 | 2,257 | 2,153 | 2,154 | -2.97% | 19,500 | 136億5592万 | +1.65% | 19.32 | 5.51 |
| 01/09 | 2,229 | 2,241 | 2,190 | 2,220 | +0.32% | 18,200 | 140億7435万 | +4.96% | 19.91 | 5.68 |
| 01/08 | 2,094 | 2,218 | 2,076 | 2,213 | +5.68% | 29,300 | 140億2997万 | +4.88% | 19.84 | 5.66 |
| 01/07 | 2,070 | 2,108 | 2,049 | 2,094 | +1.16% | 20,200 | 132億7554万 | -0.76% | 18.78 | 5.36 |
| 01/06 | 2,106 | 2,119 | 2,066 | 2,070 | -1.99% | 23,400 | 131億2338万 | -2.04% | 18.56 | 5.29 |
| 01/05 | 2,229 | 2,229 | 2,097 | 2,112 | -3.16% | 25,900 | 133億8965万 | -0.24% | 18.94 | 5.4 |
| 2025 | ||||||||||
| 12/30 | 2,248 | 2,265 | 2,181 | 2,181 | -2.98% | 29,000 | 138億2710万 | +3.02% | 19.56 | 5.58 |
| 12/29 | 2,300 | 2,341 | 2,248 | 2,248 | -1.53% | 25,100 | 142億5187万 | +6.39% | 20.16 | 5.75 |
| 12/26 | 2,347 | 2,347 | 2,282 | 2,283 | -3.26% | 18,100 | 144億7376万 | +8.35% | 20.47 | 5.84 |
| 12/25 | 2,367 | 2,367 | 2,302 | 2,360 | +1.07% | 17,000 | 149億6192万 | +12.49% | 21.16 | 6.04 |
| 12/24 | 2,279 | 2,359 | 2,248 | 2,335 | +2.46% | 26,100 | 148億343万 | +11.88% | 20.94 | 5.97 |
| 12/23 | 2,203 | 2,299 | 2,187 | 2,279 | +4.35% | 28,300 | 144億4726万 | +9.73% | 20.44 | 5.83 |
| 12/22 | 2,186 | 2,215 | 2,162 | 2,184 | +2.25% | 30,700 | 138億4503万 | +5.56% | 19.58 | 5.59 |
| 12/19 | 2,000 | 2,178 | 1,963 | 2,136 | +8.98% | 60,000 | 135億4074万 | +3.69% | 19.15 | 5.46 |
| 12/18 | 1,979 | 1,983 | 1,943 | 1,960 | -0.96% | 29,100 | 124億2502万 | -4.53% | 17.58 | 5.01 |
| 12/17 | 1,941 | 1,990 | 1,918 | 1,979 | +3.23% | 31,600 | 125億4547万 | -3.65% | 17.75 | 5.06 |
| 12/16 | 1,910 | 1,940 | 1,897 | 1,917 | +0.05% | 40,100 | 121億5243万 | -6.58% | 17.19 | 4.9 |
| 12/15 | 1,985 | 1,985 | 1,906 | 1,916 | -1.79% | 17,000 | 121億4609万 | -6.63% | 17.18 | 4.9 |
| 12/12 | 1,925 | 1,968 | 1,918 | 1,951 | +0.67% | 23,300 | 123億6797万 | -4.78% | 17.49 | 4.99 |
| 12/11 | 2,030 | 2,030 | 1,916 | 1,938 | -4.3% | 35,800 | 122億8556万 | -5.28% | 17.38 | 4.96 |
| 12/10 | 2,114 | 2,116 | 2,023 | 2,025 | -4.88% | 31,900 | 128億3708万 | -0.78% | 18.16 | 5.18 |
| 12/09 | 2,092 | 2,130 | 2,085 | 2,129 | +2.26% | 13,900 | 134億9636万 | +4.72% | 19.09 | 5.45 |
| 12/08 | 2,120 | 2,120 | 2,040 | 2,082 | +0.58% | 14,500 | 131億9842万 | +2.92% | 18.67 | 5.32 |
| 12/05 | 2,100 | 2,115 | 2,070 | 2,070 | -2.95% | 13,200 | 131億2235万 | +2.93% | 18.56 | 5.29 |
| 12/04 | 2,042 | 2,133 | 2,032 | 2,133 | +4.15% | 20,500 | 135億2172万 | +6.7% | 19.13 | 5.46 |
| 12/03 | 2,104 | 2,113 | 2,041 | 2,048 | -2.52% | 33,000 | 129億8288万 | +3.17% | 18.36 | 5.24 |
| 12/02 | 2,230 | 2,230 | 2,101 | 2,101 | -5.45% | 32,700 | 133億1886万 | +6.33% | 18.84 | 5.37 |
| 12/01 | 2,174 | 2,226 | 2,140 | 2,222 | +3.01% | 23,100 | 140億8592万 | +13.02% | 19.92 | 5.68 |
| 11/28 | 2,170 | 2,178 | 2,142 | 2,157 | -0.92% | 13,100 | 136億7387万 | +10.39% | 19.34 | 5.52 |
| 11/27 | 2,115 | 2,177 | 2,108 | 2,177 | +2.93% | 21,500 | 138億65万 | +12.04% | 19.52 | 5.57 |
| 11/26 | 2,118 | 2,129 | 2,075 | 2,115 | +2.08% | 22,700 | 134億761万 | +9.53% | 18.97 | 5.41 |
| 11/25 | 2,127 | 2,128 | 2,060 | 2,072 | -1.19% | 24,400 | 131億3502万 | +7.8% | 18.58 | 5.3 |
| 11/21 | 2,026 | 2,100 | 2,023 | 2,097 | +2.04% | 28,900 | 132億6939万 | +9.5% | 18.8 | 5.35 |
| 11/20 | 2,100 | 2,117 | 2,043 | 2,055 | -1.67% | 27,900 | 130億362万 | +7.76% | 18.43 | 5.25 |
| 11/19 | 2,096 | 2,130 | 2,070 | 2,090 | +0.43% | 32,200 | 132億2510万 | +9.83% | 18.74 | 5.34 |
| 11/18 | 2,128 | 2,145 | 2,054 | 2,081 | -0.76% | 45,400 | 131億6815万 | +9.76% | 18.66 | 5.31 |
| 11/17 | 2,097 | 2,130 | 2,036 | 2,097 | +7.76% | 178,100 | 132億6939万 | +10.95% | 18.8 | 5.35 |
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 | |
| 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 | +17.69% 9/7 | -5.2% 8/9 |
| 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 | +20.79% 2/2 | -26.98% 8/16 |
| 2024年 9月期 | 1,264 6/28 | 606 11/15 | 291,400 3/7 | 77億5274万 | 37億1193万 | +20.06% 3/8 | -36.25% 8/5 |
| 2025年 9月期 | 2,420 8/15 | 971 10/25 | 172,900 9/30 | 151億6275万 | 59億5562万 | +18.65% 6/17 | -10.34% 9/11 |
| 最新 | 1,467 2026/4/15 | 48,300 | 93億48万 | +6.3% 1,380 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/12/30 vs 2023/12/29
- 81%（1.81倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/04/15 vs 2025/12/30
- -33%（0.67倍）
- 過去安値
606円（2023/11/15） - 142%（2.42倍）
1,467円（4/15）
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。
