AViC（9554）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,632
- 始値
- 1,625
- 高値
- 1,648
- 安値
- 1,582
- 終値 -0.37%
- 1,626
- 出来高 +31.69%
- 37,400
乖離率
- 株価（5日）
移動平均値 - -2.17%
1,662 - 株価（25日）
移動平均値 - +5.58%
1,540 - 出来高（5日）
移動平均値 - -11.16%
42,100
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 1,625 | 1,648 | 1,582 | 1,626 | -0.37% | 37,400 | 103億851万 | +5.58% | 13.48 | 3.87 |
| 05/26 | 1,659 | 1,700 | 1,632 | 1,632 | -0.73% | 28,400 | 103億4655万 | +6.46% | 13.52 | 3.88 |
| 05/25 | 1,669 | 1,669 | 1,600 | 1,644 | -1.5% | 43,200 | 104億2263万 | +7.73% | 13.62 | 3.91 |
| 05/22 | 1,718 | 1,726 | 1,630 | 1,669 | -4.08% | 67,000 | 105億8112万 | +10.02% | 13.83 | 3.97 |
| 05/21 | 1,739 | 1,774 | 1,712 | 1,740 | +0.29% | 34,500 | 110億3125万 | +15.46% | 14.42 | 4.14 |
| 05/20 | 1,800 | 1,820 | 1,712 | 1,735 | -3.61% | 78,900 | 109億9955万 | +16.21% | 14.38 | 4.13 |
| 05/19 | 1,655 | 1,800 | 1,654 | 1,800 | +9.62% | 117,500 | 114億1164万 | +21.38% | 14.92 | 4.28 |
| 05/18 | 1,501 | 1,658 | 1,501 | 1,642 | +18.3% | 235,900 | 104億995万 | +11.4% | 13.61 | 3.9 |
| 05/15 | 1,369 | 1,439 | 1,367 | 1,388 | +3.35% | 97,500 | 87億9964万 | -5.51% | 11.5 | 3.3 |
| 05/14 | 1,427 | 1,427 | 1,343 | 1,343 | -7.51% | 91,000 | 85億1435万 | -8.95% | 11.13 | 3.19 |
| 05/13 | 1,435 | 1,461 | 1,413 | 1,452 | +0.97% | 27,800 | 92億538万 | -1.89% | 12.03 | 3.45 |
| 05/12 | 1,498 | 1,505 | 1,438 | 1,438 | -3.88% | 36,800 | 91億1663万 | -2.84% | 11.92 | 3.42 |
| 05/11 | 1,492 | 1,508 | 1,474 | 1,496 | -0.6% | 24,100 | 94億8434万 | +1.15% | 12.4 | 3.56 |
| 05/08 | 1,453 | 1,524 | 1,447 | 1,505 | +3.58% | 36,600 | 95億4139万 | +2.24% | 12.47 | 3.58 |
| 05/07 | 1,470 | 1,485 | 1,441 | 1,453 | -1.02% | 14,500 | 92億1172万 | -0.75% | 12.04 | 3.46 |
| 05/01 | 1,463 | 1,480 | 1,420 | 1,468 | +0.48% | 28,200 | 93億682万 | +0.55% | 12.17 | 3.49 |
| 04/30 | 1,500 | 1,500 | 1,453 | 1,461 | -2.14% | 22,500 | 92億6244万 | +0.55% | 12.11 | 3.47 |
| 04/28 | 1,473 | 1,500 | 1,470 | 1,493 | +1.22% | 16,800 | 94億6532万 | +3.25% | 12.37 | 3.55 |
| 04/27 | 1,500 | 1,500 | 1,471 | 1,475 | -1.4% | 18,600 | 93億5120万 | +2.79% | 12.22 | 3.51 |
| 04/24 | 1,490 | 1,501 | 1,475 | 1,496 | -1.25% | 29,000 | 94億8434万 | +5.06% | 12.4 | 3.56 |
| 04/23 | 1,531 | 1,531 | 1,500 | 1,515 | -1.24% | 22,800 | 96億479万 | +7.07% | 12.56 | 3.6 |
| 04/22 | 1,540 | 1,605 | 1,529 | 1,534 | +0.92% | 45,300 | 97億2525万 | +9.03% | 12.71 | 3.65 |
| 04/21 | 1,510 | 1,530 | 1,507 | 1,520 | +1.27% | 18,200 | 96億3649万 | +8.73% | 12.6 | 3.61 |
| 04/20 | 1,495 | 1,511 | 1,470 | 1,501 | +1.9% | 46,800 | 95億1603万 | +7.99% | 12.44 | 3.57 |
| 04/17 | 1,448 | 1,496 | 1,448 | 1,473 | +1.73% | 19,000 | 93億3852万 | +6.35% | 12.21 | 3.5 |
| 04/16 | 1,460 | 1,465 | 1,420 | 1,448 | -1.3% | 62,200 | 91億8003万 | +4.85% | 12 | 3.44 |
| 04/15 | 1,437 | 1,495 | 1,437 | 1,467 | +4.12% | 48,300 | 93億48万 | +6.3% | 12.16 | 3.49 |
| 04/14 | 1,410 | 1,419 | 1,383 | 1,409 | -0.28% | 79,700 | 89億3277万 | +2.1% | 11.68 | 3.35 |
| 04/13 | 1,389 | 1,413 | 1,357 | 1,413 | +1.22% | 25,200 | 89億5813万 | +2.54% | 11.71 | 3.36 |
| 04/10 | 1,497 | 1,497 | 1,396 | 1,396 | -6.75% | 54,800 | 88億5036万 | +1.38% | 11.57 | 3.32 |
| 04/09 | 1,540 | 1,543 | 1,495 | 1,497 | -3.98% | 49,700 | 94億9068万 | +8.95% | 12.41 | 3.56 |
| 04/08 | 1,550 | 1,593 | 1,546 | 1,559 | +2.43% | 35,900 | 98億8374万 | +14.21% | 12.92 | 3.71 |
| 04/07 | 1,535 | 1,543 | 1,505 | 1,522 | -0.85% | 46,300 | 96億4917万 | +12.41% | 12.61 | 3.62 |
| 04/06 | 1,505 | 1,535 | 1,505 | 1,535 | +3.65% | 34,300 | 97億3159万 | +13.79% | 12.72 | 3.65 |
| 04/03 | 1,463 | 1,498 | 1,455 | 1,481 | +2.85% | 51,900 | 93億8924万 | +10.03% | 12.27 | 3.52 |
| 04/02 | 1,429 | 1,469 | 1,410 | 1,440 | +1.41% | 78,900 | 91億2931万 | +7.06% | 11.93 | 3.42 |
| 04/01 | 1,346 | 1,420 | 1,346 | 1,420 | +7.9% | 49,000 | 90億251万 | +5.89% | 11.77 | 3.38 |
| 03/31 | 1,306 | 1,348 | 1,301 | 1,316 | +0.08% | 23,800 | 83億4317万 | -1.57% | 10.91 | 3.13 |
| 03/30 | 1,307 | 1,322 | 1,276 | 1,315 | -2.16% | 38,500 | 83億3683万 | -1.87% | 10.9 | 3.13 |
| 03/27 | 1,295 | 1,348 | 1,295 | 1,344 | +4.11% | 40,100 | 85億2069万 | +0.15% | 11.14 | 3.2 |
| 03/26 | 1,280 | 1,292 | 1,227 | 1,291 | +0.55% | 100,400 | 81億8468万 | -3.94% | 10.7 | 3.07 |
| 03/25 | 1,235 | 1,289 | 1,235 | 1,284 | +4.05% | 22,600 | 81億4030万 | -4.75% | 10.64 | 3.05 |
| 03/24 | 1,235 | 1,235 | 1,201 | 1,234 | +3.7% | 44,000 | 78億2331万 | -8.93% | 10.23 | 2.93 |
| 03/23 | 1,202 | 1,224 | 1,180 | 1,190 | -5.71% | 63,200 | 75億4436万 | -12.95% | 9.86 | 2.83 |
| 03/19 | 1,301 | 1,305 | 1,255 | 1,262 | -4.97% | 84,500 | 80億82万 | -8.75% | 10.46 | 3 |
| 03/18 | 1,304 | 1,337 | 1,300 | 1,328 | +1.92% | 31,800 | 84億1925万 | -5.21% | 11.01 | 3.16 |
| 03/17 | 1,340 | 1,340 | 1,300 | 1,303 | -1.88% | 53,600 | 82億6075万 | -7.92% | 10.8 | 3.1 |
| 03/16 | 1,351 | 1,370 | 1,315 | 1,328 | -2.21% | 38,700 | 84億1925万 | -7.33% | 11.01 | 3.16 |
| 03/13 | 1,348 | 1,373 | 1,332 | 1,358 | -1.24% | 18,800 | 86億944万 | -6.67% | 11.25 | 3.23 |
| 03/12 | 1,428 | 1,428 | 1,353 | 1,375 | -4.65% | 47,100 | 87億1722万 | -7.03% | 11.39 | 3.27 |
| 03/11 | 1,450 | 1,487 | 1,442 | 1,442 | -0.48% | 56,400 | 91億4199万 | -4.38% | 11.95 | 3.43 |
| 03/10 | 1,380 | 1,466 | 1,352 | 1,449 | +5.77% | 70,900 | 91億8637万 | -5.54% | 12.01 | 3.45 |
| 03/09 | 1,333 | 1,376 | 1,303 | 1,370 | -1.3% | 54,100 | 86億8552万 | -12.29% | 11.35 | 3.26 |
| 03/06 | 1,328 | 1,397 | 1,310 | 1,388 | +5.47% | 54,300 | 87億9964万 | -12.81% | 11.5 | 3.3 |
| 03/05 | 1,308 | 1,351 | 1,283 | 1,316 | +3.62% | 32,000 | 83億4317万 | -18.92% | 10.91 | 3.13 |
| 03/04 | 1,271 | 1,300 | 1,250 | 1,270 | -2.31% | 86,500 | 80億5154万 | -23.26% | 10.52 | 3.02 |
| 03/03 | 1,364 | 1,365 | 1,291 | 1,300 | -5.8% | 120,900 | 82億4174万 | -23.03% | 10.77 | 3.09 |
| 03/02 | 1,410 | 1,428 | 1,378 | 1,380 | -5.35% | 64,500 | 87億4892万 | -20% | 11.44 | 3.28 |
| 02/27 | 1,454 | 1,492 | 1,439 | 1,458 | +0.34% | 56,200 | 92億4342万 | -16.92% | 12.08 | 3.47 |
| 02/26 | 1,346 | 1,505 | 1,343 | 1,453 | +7.39% | 258,700 | 92億1172万 | -18.51% | 12.04 | 3.46 |
| 02/25 | 1,335 | 1,394 | 1,311 | 1,353 | +2.5% | 53,200 | 85億7774万 | -25.37% | 11.21 | 3.22 |
| 02/24 | 1,410 | 1,414 | 1,311 | 1,320 | -5.51% | 82,700 | 83億6853万 | -28.65% | 10.94 | 3.14 |
| 02/20 | 1,359 | 1,421 | 1,350 | 1,397 | +2.65% | 126,600 | 88億5670万 | -25.97% | 11.58 | 3.32 |
| 02/19 | 1,320 | 1,361 | 1,253 | 1,361 | -1.31% | 235,000 | 86億2846万 | -29.3% | 11.28 | 3.24 |
| 02/18 | 1,369 | 1,410 | 1,342 | 1,379 | -1.43% | 90,100 | 87億4258万 | -29.5% | 11.43 | 3.28 |
| 02/17 | 1,442 | 1,442 | 1,368 | 1,399 | -4.05% | 75,900 | 88億6938万 | -29.59% | 11.59 | 3.33 |
| 02/16 | 1,575 | 1,575 | 1,366 | 1,458 | -5.02% | 203,900 | 92億4342万 | -27.82% | 12.08 | 3.47 |
| 02/13 | 1,576 | 1,591 | 1,511 | 1,535 | -3.4% | 98,400 | 97億3159万 | -25.12% | 12.72 | 3.65 |
| 02/12 | 1,691 | 1,701 | 1,561 | 1,589 | -7.51% | 116,900 | 100億7394万 | -23.35% | 13.17 | 3.78 |
| 02/10 | 1,720 | 1,743 | 1,669 | 1,718 | +1.9% | 85,400 | 108億9177万 | -17.88% | 14.24 | 4.09 |
| 02/09 | 1,740 | 1,740 | 1,682 | 1,686 | -3.1% | 80,900 | 106億8890万 | -20.02% | 13.97 | 4.01 |
| 02/06 | 1,846 | 1,850 | 1,710 | 1,740 | -7.4% | 89,800 | 110億3125万 | -18.23% | 14.42 | 4.14 |
| 02/05 | 1,900 | 1,909 | 1,820 | 1,879 | -3.69% | 77,500 | 119億1248万 | -12.52% | 15.57 | 4.47 |
| 02/04 | 2,113 | 2,113 | 1,942 | 1,951 | -7.18% | 71,000 | 123億6894万 | -9.84% | 16.17 | 4.64 |
| 02/03 | 2,112 | 2,115 | 2,080 | 2,102 | +0.48% | 7,600 | 133億2625万 | -3.58% | 17.42 | 5 |
| 02/02 | 2,172 | 2,182 | 2,065 | 2,092 | -3.51% | 33,500 | 132億6286万 | -4.47% | 17.34 | 4.97 |
| 01/30 | 2,150 | 2,168 | 2,107 | 2,168 | +3.24% | 20,500 | 137億4468万 | -1.32% | 17.97 | 5.16 |
| 01/29 | 2,160 | 2,160 | 2,085 | 2,100 | -2.78% | 31,300 | 133億1358万 | -4.46% | 17.4 | 4.99 |
| 01/28 | 2,180 | 2,183 | 2,139 | 2,160 | +1.41% | 27,200 | 136億9396万 | -1.77% | 17.9 | 5.14 |
| 01/27 | 2,121 | 2,167 | 2,069 | 2,130 | +0.47% | 25,400 | 135億377万 | -2.78% | 17.65 | 5.07 |
| 01/26 | 2,197 | 2,221 | 2,117 | 2,120 | -3.5% | 19,900 | 134億4037万 | -2.97% | 17.57 | 5.04 |
| 01/23 | 2,150 | 2,260 | 2,150 | 2,197 | +3.15% | 24,000 | 139億2854万 | +0.92% | 18.21 | 5.22 |
| 01/22 | 2,177 | 2,177 | 2,103 | 2,130 | -1.39% | 21,100 | 135億377万 | -1.66% | 17.65 | 5.07 |
| 01/21 | 2,183 | 2,209 | 2,118 | 2,160 | -2.31% | 21,000 | 136億9396万 | +0.05% | 17.9 | 5.14 |
| 01/20 | 2,262 | 2,264 | 2,211 | 2,211 | -2.25% | 18,100 | 140億1729万 | +2.84% | 18.32 | 5.26 |
| 01/19 | 2,257 | 2,283 | 2,242 | 2,262 | 0% | 14,700 | 143億4062万 | +5.6% | 18.75 | 5.38 |
| 01/16 | 2,333 | 2,339 | 2,257 | 2,262 | -2.71% | 33,900 | 143億4062万 | +5.85% | 18.75 | 5.38 |
| 01/15 | 2,155 | 2,332 | 2,155 | 2,325 | +7.89% | 24,000 | 147億4003万 | +9.15% | 19.27 | 5.53 |
| 01/14 | 2,161 | 2,198 | 2,155 | 2,155 | +0.05% | 10,200 | 136億6226万 | +1.65% | 17.86 | 5.12 |
| 01/13 | 2,253 | 2,257 | 2,153 | 2,154 | -2.97% | 19,500 | 136億5592万 | +1.65% | 17.85 | 5.12 |
| 01/09 | 2,229 | 2,241 | 2,190 | 2,220 | +0.32% | 18,200 | 140億7435万 | +4.96% | 18.4 | 5.28 |
| 01/08 | 2,094 | 2,218 | 2,076 | 2,213 | +5.68% | 29,300 | 140億2997万 | +4.88% | 18.34 | 5.26 |
| 01/07 | 2,070 | 2,108 | 2,049 | 2,094 | +1.16% | 20,200 | 132億7554万 | -0.76% | 17.35 | 4.98 |
| 01/06 | 2,106 | 2,119 | 2,066 | 2,070 | -1.99% | 23,400 | 131億2338万 | -2.04% | 17.15 | 4.92 |
| 01/05 | 2,229 | 2,229 | 2,097 | 2,112 | -3.16% | 25,900 | 133億8965万 | -0.24% | 17.5 | 5.02 |
| 2025 | ||||||||||
| 12/30 | 2,248 | 2,265 | 2,181 | 2,181 | -2.98% | 29,000 | 138億2710万 | +3.02% | 18.07 | 5.58 |
| 12/29 | 2,300 | 2,341 | 2,248 | 2,248 | -1.53% | 25,100 | 142億5187万 | +6.39% | 18.63 | 5.75 |
| 12/26 | 2,347 | 2,347 | 2,282 | 2,283 | -3.26% | 18,100 | 144億7376万 | +8.35% | 18.92 | 5.84 |
| 12/25 | 2,367 | 2,367 | 2,302 | 2,360 | +1.07% | 17,000 | 149億6192万 | +12.49% | 19.56 | 6.04 |
| 12/24 | 2,279 | 2,359 | 2,248 | 2,335 | +2.46% | 26,100 | 148億343万 | +11.88% | 19.35 | 5.97 |
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 | |
| 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 | 1,626 2026/5/27 | 37,400 | 103億851万 | +5.58% 1,540 | |||
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）
- 2026/05/27 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
606円（2023/11/15） - 168%（2.68倍）
1,626円（5/27）
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。
