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
09/18	257	257	249	249	-2.73%	18,200	-	+5.06%	-	-
09/17	254	256	254	256	0%	7,400	-	+8.02%	-	-
09/16	255	257	251	256	-0.39%	11,200	-	+9.4%	-	-
09/15	259	261	256	257	-1.53%	12,400	-	+11.26%	-	-
09/14	262	262	257	261	+1.56%	23,900	-	+13.97%	-	-
09/11	260	260	250	257	+0.39%	18,900	-	+13.72%	-	-
09/10	256	262	250	256	+2.4%	56,200	-	+14.29%	-	-
09/09	257	257	248	250	-1.96%	19,400	-	+13.12%	-	-
09/08	247	260	246	255	+3.24%	100,900	-	+16.44%	-	-
09/07	244	284	236	247	+4.22%	739,200	-	+14.35%	-	-
09/04	243	243	236	237	-2.47%	13,100	-	+10.75%	-	-
09/03	244	244	235	243	+0.83%	22,900	-	+14.62%	-	-
09/02	245	245	232	241	+0.42%	45,600	-	+14.76%	-	-
09/01	229	264	229	240	+4.8%	376,200	-	+15.38%	-	-
08/31	232	232	227	229	-1.29%	14,200	-	+11.17%	-	-
08/28	241	245	232	232	-3.73%	33,300	-	+13.73%	-	-
08/27	230	247	230	241	+5.7%	96,500	-	+19.31%	-	-
08/26	225	230	222	228	+2.24%	29,100	-	+14%	-	-
08/25	220	226	216	223	+1.83%	47,800	-	+12.63%	-	-
08/24	211	222	207	219	+4.29%	34,900	-	+11.17%	-	-
08/21	212	213	208	210	-3.67%	8,700	-	+7.69%	-	-
08/20	205	219	205	218	+6.86%	24,800	-	+12.37%	-	-
08/19	208	210	204	204	-2.86%	14,000	-	+5.7%	-	-
08/18	209	212	208	210	-0.94%	14,500	-	+9.38%	-	-
08/17	213	216	206	212	-8.23%	94,900	-	+10.99%	-	-
08/14	198	237	198	231	+19.69%	703,200	-	+21.58%	-	-
08/13	193	198	193	193	0%	14,500	-	+2.12%	-	-
08/12	197	198	193	193	0%	8,700	-	+2.66%	-	-
08/10	200	200	193	193	-1.03%	8,200	-	+3.21%	-	-
08/07	196	197	191	195	-0.51%	11,800	-	+4.84%	-	-
08/06	197	197	193	196	+1.03%	15,200	-	+5.95%	-	-
08/05	189	194	188	194	+1.04%	8,200	-	+5.43%	-	-
08/04	192	192	190	192	+1.05%	3,200	-	+4.92%	-	-
08/03	190	191	187	190	+0.53%	7,000	-	+4.4%	-	-
07/31	187	190	185	189	+1.61%	9,700	-	+4.42%	-	-
07/30	185	189	185	186	-0.53%	6,400	-	+3.33%	-	-
07/29	186	190	185	187	+0.54%	8,900	-	+4.47%	-	-
07/28	187	189	185	186	-0.53%	8,200	-	+5.08%	-	-
07/27	193	193	186	187	-1.06%	10,000	-	+6.25%	-	-
07/24	188	189	180	189	0%	34,800	-	+8%	-	-
07/23	181	189	180	189	+2.72%	13,500	-	+9.25%	-	-
07/22	183	190	183	184	-1.08%	7,700	-	+6.98%	-	-
07/21	183	186	175	186	+0.54%	27,800	-	+8.77%	-	-
07/17	188	188	176	185	-1.6%	32,700	-	+9.47%	-	-
07/16	184	196	184	188	+2.17%	27,500	-	+11.9%	-	-
07/15	180	185	174	184	-0.54%	42,700	-	+10.18%	-	-
07/14	180	185	179	185	0%	26,900	-	+11.45%	-	-
07/13	182	186	182	185	+0.54%	22,900	-	+12.12%	-	-
07/10	185	185	178	184	-0.54%	63,700	-	+12.2%	-	-
07/09	187	187	176	185	-3.65%	106,500	-	+13.5%	-	-
07/08	171	202	171	192	+9.71%	758,700	-	+18.52%	-	-
07/07	172	215	172	175	+3.55%	1,731,600	-	+9.38%	-	-
07/06	176	176	169	169	+1.81%	22,700	-	+6.29%	-	-
07/03	165	170	165	166	-3.49%	16,700	-	+4.4%	-	-
07/02	168	174	167	172	+1.18%	34,100	-	+8.86%	-	-
07/01	170	179	169	170	+1.8%	31,400	-	+7.59%	-	-
06/30	167	172	166	167	+0.6%	6,900	-	+5.7%	-	-
06/29	166	173	163	166	+1.22%	29,900	-	+4.4%	-	-
06/26	162	164	160	164	0%	12,600	-	+2.5%	-	-
06/25	161	167	160	164	+2.5%	50,600	-	+1.86%	-	-
06/24	152	160	150	160	+6.67%	26,400	-	-1.23%	-	-
06/23	154	155	150	150	-1.32%	54,700	-	-8.54%	-	-
06/22	155	155	151	152	-1.3%	17,100	-	-8.43%	-	-
06/19	153	156	152	154	0%	20,900	-	-8.33%	-	-
06/18	155	155	154	154	+0.65%	8,400	-	-9.94%	-	-
06/17	157	157	153	153	-2.55%	14,200	-	-12.07%	-	-
06/16	154	157	154	157	+1.95%	12,500	-	-11.3%	-	-
06/15	159	159	150	154	-0.65%	36,400	-	-14.44%	-	-
06/12	157	159	155	155	-1.27%	15,100	-	-15.76%	-	-
06/11	160	160	155	157	-1.88%	23,400	-	-16.04%	-	-
06/10	161	161	156	160	0%	28,600	-	-16.23%	-	-
06/09	160	161	158	160	+1.27%	20,400	-	-17.53%	-	-
06/08	159	159	155	158	-1.25%	20,200	-	-19.8%	-	-
06/05	156	163	156	160	+2.56%	61,300	-	-20.4%	-	-
06/04	155	158	155	156	-0.64%	18,700	-	-23.53%	-	-
06/03	151	157	150	157	+5.37%	72,700	-	-24.52%	-	-
06/02	152	153	149	149	-1.97%	18,800	-	-29.38%	-	-
06/01	154	158	148	152	-1.3%	99,600	-	-29.3%	-	-
05/29	159	160	154	154	-6.67%	348,800	-	-29.36%	-	-
05/28	165	169	165	165	-4.62%	96,500	-	-25.34%	-	-
05/27	177	179	170	173	-6.49%	75,500	-	-22.77%	-	-
05/26	193	193	185	185	-4.15%	30,000	-	-18.5%	-	-
05/25	204	204	192	193	-3.02%	107,400	-	-15.72%	-	-
05/22	191	199	191	199	+4.19%	26,500	-	-13.85%	-	-
05/21	194	196	191	191	-1.55%	23,400	-	-18.03%	-	-
05/20	197	201	194	194	-3%	75,500	-	-17.09%	-	-
05/19	200	201	189	200	-0.5%	52,300	-	-15.25%	-	-
05/18	200	204	189	201	-12.99%	168,700	-	-15.19%	-	-
05/15	233	236	231	231	-0.86%	12,800	-	-2.94%	-	-
05/14	243	243	233	233	-2.1%	9,200	-	-2.1%	-	-
05/13	238	239	235	238	+0.85%	10,100	-	0%	-	-
05/12	244	244	233	236	-1.67%	23,700	-	-0.84%	-	-
05/11	241	243	238	240	-0.83%	23,100	-	+0.84%	-	-
05/08	240	242	238	242	+0.83%	12,200	-	+2.11%	-	-
05/07	241	241	238	240	+0.42%	11,400	-	+1.69%	-	-
05/01	243	243	239	239	-1.24%	10,500	-	+1.27%	-	-
04/30	243	243	237	242	-1.22%	26,100	-	+2.54%	-	-
04/28	239	245	235	245	-0.41%	40,200	-	+3.81%	-	-
04/27	249	249	233	246	-1.2%	37,800	-	+4.68%	-	-
04/24	238	252	229	249	+3.75%	161,200	-	+6.41%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 6月期	1,250 8/1	368 6/2	9,004,000 8/1	101億3625万	30億1620万	34億8372万 6/30
2024年 6月期	627 7/28	328 11/2	5,854,300 7/28	51億3951万	26億8940万	32億3056万 6/28
2025年 6月期	550 2/14	269 8/6	870,000 11/15	45億1055万	22億563万	38億8981万 6/30
2026年 6月期	494 8/5 7/29 他2件	148 6/1	2,968,800 2/24	40億8844万	-	13億8346万 6/30
最新	249 2026/9/18		18,200	20億6276万

エアークローゼット（9557）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート