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
11/11	212	217	186	186	-8.82%	53,100	-	-20.17%	-	-
11/10	208	214	204	204	+0.99%	7,800	-	-13.56%	-	-
11/09	210	218	202	202	-2.42%	4,600	-	-15.13%	-	-
11/06	225	225	204	207	-10.78%	15,500	-	-13.75%	-	-
11/05	233	234	226	232	+1.31%	7,900	-	-4.13%	-	-
11/04	227	233	225	229	+0.88%	6,800	-	-5.76%	-	-
11/02	226	234	225	227	-2.16%	6,100	-	-6.97%	-	-
10/30	230	232	225	232	+0.87%	1,900	-	-5.31%	-	-
10/29	232	234	222	230	-0.43%	15,100	-	-6.5%	-	-
10/28	232	235	231	231	-0.86%	5,800	-	-6.48%	-	-
10/27	233	236	232	233	-0.43%	6,200	-	-6.05%	-	-
10/26	237	237	231	234	-1.68%	8,200	-	-6.02%	-	-
10/23	233	245	230	238	+5.78%	28,400	-	-4.42%	-	-
10/22	233	235	225	225	-3.85%	15,000	-	-10%	-	-
10/21	237	241	234	234	-2.09%	19,600	-	-7.14%	-	-
10/20	249	249	239	239	-2.05%	11,500	-	-5.53%	-	-
10/19	224	244	223	244	+8.93%	24,400	-	-3.56%	-	-
10/16	242	242	224	224	-7.44%	32,700	-	-11.46%	-	-
10/15	245	247	242	242	-1.22%	6,300	-	-4.72%	-	-
10/14	244	249	242	245	-1.61%	4,500	-	-3.54%	-	-
10/13	257	257	241	249	-3.11%	16,100	-	-1.97%	-	-
10/09	257	257	256	257	0%	3,100	-	+1.18%	-	-
10/08	262	263	256	257	-0.77%	6,400	-	+1.58%	-	-
10/07	262	263	259	259	-1.15%	17,900	-	+2.78%	-	-
10/06	260	262	260	262	+1.16%	6,500	-	+4.38%	-	-
10/05	258	263	258	259	+0.39%	20,100	-	+3.6%	-	-
10/02	262	264	246	258	-1.53%	34,100	-	+3.61%	-	-
10/01	256	262	250	262	+1.95%	7,600	-	+6.07%	-	-
09/30	252	259	252	257	+1.98%	6,700	-	+4.47%	-	-
09/29	254	257	250	252	-0.79%	8,100	-	+3.28%	-	-
09/28	252	255	250	254	+1.6%	8,900	-	+4.96%	-	-
09/25	250	255	249	250	-0.4%	13,300	-	+4.17%	-	-
09/24	251	256	248	251	+0.8%	14,600	-	+5.02%	-	-
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%	-	-

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
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	+16.98% 7/27	-16.4% 9/28
2024年 6月期	627 7/28	328 11/2	5,854,300 7/28	51億3951万	26億8940万	+12.17% 11/22	-13.58% 5/24
2025年 6月期	550 2/14	269 8/6	870,000 11/15	45億1055万	22億563万	+20.35% 12/17	-27.18% 8/6
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	-	+18.67% 7/8	-29.46% 5/29
最新	186 2026/11/11		53,100	15億4086万		-20.17% 233

年間値上がり率

2023/12/29 vs 2022/12/30: -28%（0.72倍）
2024/12/30 vs 2023/12/29: 26%（1.26倍）
2025/12/30 vs 2024/12/30: -50%（0.5倍）
2026/11/11 vs 2025/12/30: -25%（0.75倍）
過去安値 154円（2026/05/29）: 21%（1.21倍）
186円（11/11）

エアークローゼット（9557）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

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