株価チャート

株価

3/6

前日 (3/5): 1,316
始値: 1,328
高値: 1,397
安値: 1,310
終値 +5.47%: 1,388
出来高 +69.69%: 54,300

乖離率

株価（5日） 移動平均値: +4.28%
1,331
株価（25日） 移動平均値: -12.81%
1,592
出来高（5日） 移動平均値: -24.2%
71,640

2025/10/07～2026/03/06

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
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
11/14	1,952	1,999	1,932	1,946	-1.32%	65,100	123億1389万	+3.29%	17.45	4.97
11/13	1,980	2,004	1,960	1,972	-0.4%	15,100	124億7842万	+4.62%	17.68	5.03
11/12	1,925	2,003	1,925	1,980	+2.86%	21,300	125億2904万	+5.04%	17.75	5.05
11/11	1,921	1,958	1,905	1,925	+0.21%	14,100	121億8101万	+2.01%	17.26	4.91
11/10	1,867	1,927	1,867	1,921	+3.73%	20,500	121億5570万	+1.86%	17.23	4.9
11/07	1,853	1,869	1,843	1,852	-0.54%	7,900	117億1908万	-1.91%	16.61	4.73
11/06	1,830	1,870	1,830	1,862	+2.36%	6,500	117億8236万	-1.74%	16.7	4.75
11/05	1,814	1,832	1,791	1,819	-0.55%	16,700	115億1026万	-4.61%	16.31	4.64
11/04	1,851	1,868	1,826	1,829	-1.93%	8,400	115億7354万	-4.34%	16.4	4.67
10/31	1,812	1,900	1,799	1,865	+4.25%	39,700	118億134万	-2.81%	16.72	4.76
10/30	1,752	1,808	1,752	1,789	+1.76%	21,500	113億2043万	-6.87%	16.04	4.57
10/29	1,797	1,797	1,720	1,758	-2.17%	41,200	111億2427万	-8.68%	15.76	4.49
10/28	1,820	1,820	1,790	1,797	-1.8%	12,400	113億7105万	-6.89%	16.11	4.59
10/27	1,855	1,865	1,774	1,830	-1.29%	52,400	115億7987万	-5.28%	16.41	4.67
10/24	1,902	1,902	1,854	1,854	-2.68%	17,900	117億3174万	-4.14%	16.62	4.73
10/23	1,890	1,915	1,876	1,905	+1.22%	12,500	120億5445万	-1.55%	17.08	4.86
10/22	1,880	1,920	1,876	1,882	+0.11%	17,000	117億9185万	-2.79%	16.88	4.76
10/21	1,900	1,921	1,872	1,880	-1.05%	10,200	117億7932万	-2.94%	16.86	4.75
10/20	1,880	1,910	1,871	1,900	+1.06%	13,900	119億464万	-1.96%	17.04	4.8
10/17	1,919	1,919	1,875	1,880	-1.88%	12,300	117億7932万	-3.14%	16.86	4.75
10/16	1,974	1,984	1,916	1,916	-1.99%	12,100	120億488万	-1.49%	17.18	4.84
10/15	1,924	1,968	1,890	1,955	+3.17%	19,500	122億4924万	+0.36%	17.53	4.94
10/14	1,926	1,940	1,872	1,895	-2.97%	41,200	118億7331万	-2.72%	16.99	4.79
10/10	1,945	2,000	1,945	1,953	+0.41%	29,000	122億3671万	0%	17.51	4.94
10/09	1,991	2,000	1,945	1,945	-0.46%	17,800	121億8659万	-0.61%	17.44	4.92
10/08	1,977	1,994	1,954	1,954	-1.31%	14,500	122億4298万	-0.51%	17.52	4.94
10/07	2,030	2,030	1,977	1,980	-2.27%	20,500	124億588万	+0.35%	17.75	5.01

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,388 2026/3/6		54,300	87億9964万		-12.81% 1,592

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）
2026/03/06 vs 2025/12/30: -36%（0.64倍）
過去安値 606円（2023/11/15）: 129%（2.29倍）
1,388円（3/6）

9554 AViC

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート