エアークローゼット（9557）の株価チャート
株価
5/25
- 前日 (5/22)
- 199
- 始値
- 204
- 高値
- 204
- 安値
- 192
- 終値 -3.02%
- 193
- 出来高 +305.28%
- 107,400
乖離率
- 株価（5日）
移動平均値 - -1.03%
195 - 株価（25日）
移動平均値 - -15.72%
229 - 出来高（5日）
移動平均値 - +88.35%
57,020
2025/12/22～2026/05/25
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 | ||||||||||
| 05/25 | 204 | 204 | 192 | 193 | -3.02% | 107,400 | 15億9885万 | -15.72% | - | 5.67 |
| 05/22 | 191 | 199 | 191 | 199 | +4.19% | 26,500 | 16億4855万 | -13.85% | - | 5.84 |
| 05/21 | 194 | 196 | 191 | 191 | -1.55% | 23,400 | 15億8228万 | -18.03% | - | 5.61 |
| 05/20 | 197 | 201 | 194 | 194 | -3% | 75,500 | 16億713万 | -17.09% | - | 5.7 |
| 05/19 | 200 | 201 | 189 | 200 | -0.5% | 52,300 | 16億5684万 | -15.25% | - | 5.87 |
| 05/18 | 200 | 204 | 189 | 201 | -12.99% | 168,700 | 16億6512万 | -15.19% | - | 5.9 |
| 05/15 | 233 | 236 | 231 | 231 | -0.86% | 12,800 | 19億1365万 | -2.94% | - | 6.78 |
| 05/14 | 243 | 243 | 233 | 233 | -2.1% | 9,200 | 19億3021万 | -2.1% | - | 6.84 |
| 05/13 | 238 | 239 | 235 | 238 | +0.85% | 10,100 | 19億7163万 | 0% | - | 6.99 |
| 05/12 | 244 | 244 | 233 | 236 | -1.67% | 23,700 | 19億5507万 | -0.84% | - | 6.93 |
| 05/11 | 241 | 243 | 238 | 240 | -0.83% | 23,100 | 19億8820万 | +0.84% | - | 7.05 |
| 05/08 | 240 | 242 | 238 | 242 | +0.83% | 12,200 | 20億477万 | +2.11% | - | 7.11 |
| 05/07 | 241 | 241 | 238 | 240 | +0.42% | 11,400 | 19億8820万 | +1.69% | - | 7.05 |
| 05/01 | 243 | 243 | 239 | 239 | -1.24% | 10,500 | 19億7992万 | +1.27% | - | 7.02 |
| 04/30 | 243 | 243 | 237 | 242 | -1.22% | 26,100 | 20億477万 | +2.54% | - | 7.11 |
| 04/28 | 239 | 245 | 235 | 245 | -0.41% | 40,200 | 20億2962万 | +3.81% | - | 7.19 |
| 04/27 | 249 | 249 | 233 | 246 | -1.2% | 37,800 | 20億3791万 | +4.68% | - | 7.22 |
| 04/24 | 238 | 252 | 229 | 249 | +3.75% | 161,200 | 20億6276万 | +6.41% | - | 7.31 |
| 04/23 | 249 | 249 | 232 | 240 | -4% | 137,200 | 19億8820万 | +2.56% | - | 7.05 |
| 04/22 | 245 | 305 | 242 | 250 | +7.76% | 1,041,300 | 20億7105万 | +6.84% | - | 7.34 |
| 04/21 | 239 | 239 | 227 | 232 | 0% | 16,400 | 19億2193万 | -0.43% | - | 6.81 |
| 04/20 | 239 | 241 | 232 | 232 | -2.93% | 10,700 | 19億2193万 | -0.43% | - | 6.81 |
| 04/17 | 237 | 239 | 232 | 239 | +0.84% | 7,500 | 19億7992万 | +2.58% | - | 7.02 |
| 04/16 | 247 | 247 | 234 | 237 | -1.25% | 9,600 | 19億6335万 | +1.72% | - | 6.96 |
| 04/15 | 248 | 248 | 232 | 240 | -0.41% | 13,700 | 19億8820万 | +3% | - | 7.05 |
| 04/14 | 231 | 241 | 231 | 241 | +0.84% | 10,900 | 19億9649万 | +3.43% | - | 7.08 |
| 04/13 | 235 | 239 | 231 | 239 | +1.7% | 3,700 | 19億7992万 | +3.02% | - | 7.02 |
| 04/10 | 235 | 235 | 230 | 235 | +0.86% | 2,900 | 19億4678万 | +1.29% | - | 6.9 |
| 04/09 | 230 | 233 | 230 | 233 | +0.87% | 3,800 | 19億3021万 | +0.43% | - | 6.84 |
| 04/08 | 225 | 232 | 225 | 231 | +0.43% | 18,100 | 19億1365万 | -0.43% | - | 6.78 |
| 04/07 | 227 | 230 | 226 | 230 | +0.88% | 4,600 | 19億536万 | -0.86% | - | 6.75 |
| 04/06 | 232 | 232 | 225 | 228 | -0.87% | 9,300 | 18億8879万 | -1.72% | - | 6.69 |
| 04/03 | 226 | 232 | 226 | 230 | +1.77% | 5,900 | 19億536万 | -0.86% | - | 6.75 |
| 04/02 | 235 | 235 | 226 | 226 | -2.59% | 3,600 | 18億7222万 | -3% | - | 6.64 |
| 04/01 | 233 | 235 | 229 | 232 | +2.2% | 4,100 | 19億2193万 | -0.85% | - | 6.81 |
| 03/31 | 226 | 230 | 226 | 227 | +0.44% | 13,300 | 18億8051万 | -3.4% | - | 6.66 |
| 03/30 | 233 | 234 | 224 | 226 | -3% | 23,100 | 18億7222万 | -3.42% | - | 6.64 |
| 03/27 | 232 | 233 | 225 | 233 | -0.43% | 17,100 | 19億3021万 | -0.43% | - | 6.84 |
| 03/26 | 235 | 235 | 228 | 234 | +0.43% | 8,900 | 19億3850万 | 0% | - | 6.87 |
| 03/25 | 239 | 239 | 229 | 233 | +0.87% | 14,000 | 19億3021万 | 0% | - | 6.84 |
| 03/24 | 233 | 233 | 222 | 231 | +2.67% | 16,900 | 19億1365万 | -0.86% | - | 6.78 |
| 03/23 | 231 | 232 | 221 | 225 | -4.66% | 33,600 | 18億6394万 | -3.43% | - | 6.61 |
| 03/19 | 238 | 273 | 235 | 236 | -0.84% | 206,400 | 19億5507万 | +0.85% | - | 6.93 |
| 03/18 | 235 | 240 | 234 | 238 | +0.42% | 5,800 | 19億7163万 | +1.28% | - | 6.99 |
| 03/17 | 230 | 238 | 230 | 237 | +3.49% | 21,800 | 19億6335万 | +0.42% | - | 6.96 |
| 03/16 | 224 | 230 | 223 | 229 | +0.44% | 12,100 | 18億9708万 | -2.97% | - | 6.72 |
| 03/13 | 232 | 236 | 228 | 228 | -3.39% | 16,400 | 18億8879万 | -3.8% | - | 6.69 |
| 03/12 | 240 | 240 | 233 | 236 | -1.67% | 10,100 | 19億5507万 | -0.84% | - | 6.93 |
| 03/11 | 248 | 248 | 239 | 240 | 0% | 17,400 | 19億8820万 | +0.84% | - | 7.05 |
| 03/10 | 253 | 255 | 237 | 240 | +4.8% | 44,700 | 19億8820万 | +0.42% | - | 7.05 |
| 03/09 | 231 | 234 | 226 | 229 | -3.78% | 25,300 | 18億9708万 | -4.58% | - | 6.72 |
| 03/06 | 231 | 243 | 231 | 238 | +1.28% | 18,300 | 19億7163万 | -1.24% | - | 6.99 |
| 03/05 | 228 | 241 | 228 | 235 | +3.52% | 44,300 | 19億4678万 | -2.89% | - | 6.9 |
| 03/04 | 218 | 235 | 218 | 227 | +1.34% | 68,900 | 18億8051万 | -6.97% | - | 6.66 |
| 03/03 | 234 | 235 | 223 | 224 | -4.27% | 47,500 | 18億5566万 | -8.57% | - | 6.58 |
| 03/02 | 237 | 242 | 228 | 234 | -4.1% | 65,000 | 19億3850万 | -5.26% | - | 6.87 |
| 02/27 | 244 | 252 | 243 | 244 | -0.41% | 32,900 | 20億2134万 | -2.01% | - | 7.16 |
| 02/26 | 247 | 248 | 240 | 245 | +2.08% | 94,800 | 20億2962万 | -2% | - | 7.19 |
| 02/25 | 244 | 254 | 238 | 240 | -7.69% | 404,300 | 19億8820万 | -4.38% | - | 7.05 |
| 02/24 | 240 | 298 | 237 | 260 | +19.27% | 2,968,800 | 21億5389万 | +3.17% | - | 7.63 |
| 02/20 | 226 | 243 | 218 | 218 | -0.91% | 61,500 | 18億595万 | -13.83% | - | 6.4 |
| 02/19 | 221 | 223 | 219 | 220 | -0.45% | 12,600 | 18億2252万 | -13.39% | - | 6.46 |
| 02/18 | 229 | 229 | 219 | 221 | -0.9% | 16,100 | 18億3080万 | -13.67% | - | 6.49 |
| 02/17 | 216 | 225 | 216 | 223 | +3.72% | 59,100 | 18億4737万 | -13.57% | - | 6.55 |
| 02/16 | 240 | 240 | 215 | 215 | -12.96% | 91,600 | 17億8110万 | -17.62% | - | 6.31 |
| 02/13 | 250 | 252 | 247 | 247 | -1.98% | 24,800 | 20億4619万 | -6.08% | - | 7.25 |
| 02/12 | 262 | 262 | 251 | 252 | -1.56% | 27,900 | 20億8761万 | -4.18% | - | 7.4 |
| 02/10 | 258 | 287 | 252 | 256 | +2.4% | 353,400 | 21億2075万 | -2.66% | - | 7.52 |
| 02/09 | 247 | 257 | 247 | 250 | 0% | 6,200 | 20億7105万 | -4.94% | - | 7.34 |
| 02/06 | 251 | 255 | 248 | 250 | -0.4% | 12,900 | 20億7105万 | -4.94% | - | 7.34 |
| 02/05 | 251 | 265 | 251 | 251 | +0.4% | 18,400 | 20億7933万 | -4.56% | - | 7.37 |
| 02/04 | 250 | 252 | 250 | 250 | -1.19% | 11,700 | 20億7105万 | -4.94% | - | 7.34 |
| 02/03 | 252 | 255 | 251 | 253 | +0.4% | 22,800 | 20億9590万 | -3.8% | - | 7.43 |
| 02/02 | 256 | 258 | 252 | 252 | -1.56% | 16,600 | 20億8761万 | -4.18% | - | 7.4 |
| 01/30 | 263 | 263 | 255 | 256 | -3.4% | 13,800 | 21億2075万 | -2.66% | - | 7.52 |
| 01/29 | 264 | 265 | 262 | 265 | -0.75% | 7,400 | 21億9531万 | +1.15% | - | 7.78 |
| 01/28 | 272 | 272 | 265 | 267 | -0.74% | 8,700 | 22億1188万 | +1.91% | - | 7.84 |
| 01/27 | 268 | 270 | 266 | 269 | 0% | 9,600 | 22億2844万 | +3.07% | - | 7.9 |
| 01/26 | 280 | 280 | 267 | 269 | -1.82% | 20,800 | 22億2844万 | +3.07% | - | 7.9 |
| 01/23 | 266 | 274 | 265 | 274 | +0.37% | 12,600 | 22億6987万 | +5.38% | - | 8.04 |
| 01/22 | 276 | 276 | 266 | 273 | +1.11% | 8,800 | 22億6158万 | +5% | - | 8.02 |
| 01/21 | 272 | 272 | 264 | 270 | -2.17% | 18,600 | 22億3673万 | +4.25% | - | 7.93 |
| 01/20 | 272 | 276 | 268 | 276 | +1.85% | 17,400 | 22億8643万 | +6.56% | - | 8.1 |
| 01/19 | 268 | 277 | 268 | 271 | +1.5% | 22,900 | 22億4501万 | +4.63% | - | 7.96 |
| 01/16 | 267 | 271 | 262 | 267 | +1.91% | 37,800 | 22億1188万 | +3.49% | - | 7.84 |
| 01/15 | 262 | 270 | 260 | 262 | +0.38% | 38,400 | 21億7046万 | +1.55% | - | 7.69 |
| 01/14 | 283 | 283 | 260 | 261 | -6.45% | 64,700 | 21億6217万 | +0.77% | - | 7.66 |
| 01/13 | 284 | 285 | 270 | 279 | -1.76% | 74,600 | 23億1129万 | +7.72% | - | 8.19 |
| 01/09 | 267 | 321 | 267 | 284 | +9.23% | 615,800 | 23億5271万 | +9.65% | - | 8.34 |
| 01/08 | 264 | 264 | 257 | 260 | +1.17% | 15,100 | 21億5389万 | +0.78% | - | 7.63 |
| 01/07 | 266 | 266 | 255 | 257 | -1.53% | 11,100 | 21億2903万 | -1.15% | - | 7.55 |
| 01/06 | 261 | 267 | 259 | 261 | +0.38% | 22,100 | 21億6217万 | 0% | - | 7.66 |
| 01/05 | 251 | 260 | 251 | 260 | +5.26% | 13,700 | 21億5389万 | -0.76% | - | 7.63 |
| 2025 | ||||||||||
| 12/30 | 252 | 253 | 247 | 247 | -1.59% | 5,200 | 20億4619万 | -6.08% | - | 6.86 |
| 12/29 | 247 | 258 | 247 | 251 | +0.8% | 24,100 | 20億7933万 | -4.92% | - | 6.98 |
| 12/26 | 249 | 252 | 247 | 249 | +1.63% | 26,600 | 20億6276万 | -6.04% | - | 6.92 |
| 12/25 | 254 | 254 | 245 | 245 | -1.61% | 34,000 | 20億2962万 | -7.89% | - | 6.81 |
| 12/24 | 244 | 253 | 243 | 249 | +1.63% | 51,700 | 20億6276万 | -7.09% | - | 6.92 |
| 12/23 | 245 | 247 | 243 | 245 | -0.81% | 29,800 | 20億2962万 | -8.58% | - | 6.81 |
| 12/22 | 254 | 254 | 243 | 247 | -2.76% | 24,400 | 20億4619万 | -8.18% | - | 6.86 |
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 | |
| 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 |
| 最新 | 193 2026/5/25 | 107,400 | 15億9885万 | -15.72% 229 | |||
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）
- 2026/05/25 vs 2025/12/30
- -22%（0.78倍）
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。
