- 9627
- 2026/09/28
- 時価
- 1917億円
- PER 予
- 12.69倍
- 2010年以降
- 6.32-43.27倍
（2010-2026年） - PBR
- 1.21倍
- 2010年以降
- 0.92-4.59倍
（2010-2026年） - 配当 予
- 1.85%
- ROE 予
- 9.5%
- ROA 予
- 2.95%
- 資料
- Link
- CSV,JSON
アイン HD（9627）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,463
- 始値
- 5,495
- 高値
- 5,527
- 安値
- 5,406
- 終値 -0.93%
- 5,412
- 出来高 -33.86%
- 134,400
乖離率
- 株価（5日）
移動平均値 - -1.47%
5,493 - 株価（25日）
移動平均値 - -8.84%
5,937 - 出来高（5日）
移動平均値 - -25.61%
180,680
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,495 | 5,527 | 5,406 | 5,412 | -0.93% | 134,400 | - | -8.84% | - | - |
| 09/25 | 5,486 | 5,517 | 5,397 | 5,463 | -0.49% | 203,200 | - | -8.37% | - | - |
| 09/24 | 5,450 | 5,528 | 5,400 | 5,490 | -0.53% | 219,600 | - | -8.3% | - | - |
| 09/18 | 5,600 | 5,621 | 5,501 | 5,519 | -1.15% | 164,600 | - | -8.18% | - | - |
| 09/17 | 5,669 | 5,669 | 5,532 | 5,583 | -0.41% | 181,600 | - | -7.54% | - | - |
| 09/16 | 5,754 | 5,754 | 5,592 | 5,606 | -2.23% | 205,400 | - | -7.46% | - | - |
| 09/15 | 5,721 | 5,781 | 5,600 | 5,734 | -4.77% | 433,100 | - | -5.6% | - | - |
| 09/14 | 5,963 | 6,068 | 5,930 | 6,021 | +2.69% | 97,700 | - | -1.04% | - | - |
| 09/11 | 5,933 | 5,949 | 5,773 | 5,863 | -0.71% | 126,700 | - | -3.55% | - | - |
| 09/10 | 5,825 | 5,923 | 5,794 | 5,905 | +1.37% | 120,200 | - | -2.81% | - | - |
| 09/09 | 5,910 | 5,987 | 5,800 | 5,825 | -2.54% | 92,400 | - | -3.99% | - | - |
| 09/08 | 6,010 | 6,068 | 5,950 | 5,977 | -0.8% | 73,500 | - | -1.34% | - | - |
| 09/07 | 6,110 | 6,179 | 6,015 | 6,025 | -1.82% | 61,300 | - | -0.43% | - | - |
| 09/04 | 6,119 | 6,158 | 6,100 | 6,137 | -0.13% | 91,000 | - | +1.52% | - | - |
| 09/03 | 6,147 | 6,162 | 6,088 | 6,145 | +0.54% | 71,600 | - | +1.64% | - | - |
| 09/02 | 6,194 | 6,194 | 6,100 | 6,112 | -1.58% | 94,900 | - | +0.99% | - | - |
| 09/01 | 6,187 | 6,286 | 6,187 | 6,210 | +0.98% | 121,900 | - | +2.68% | - | - |
| 08/31 | 6,224 | 6,224 | 6,130 | 6,150 | -1.25% | 91,700 | - | +1.89% | - | - |
| 08/28 | 6,133 | 6,228 | 6,098 | 6,228 | +1.55% | 119,600 | - | +3.4% | - | - |
| 08/27 | 6,223 | 6,233 | 6,102 | 6,133 | -1.81% | 85,700 | - | +2.11% | - | - |
| 08/26 | 6,204 | 6,271 | 6,200 | 6,246 | +1.07% | 138,900 | - | +4.19% | - | - |
| 08/25 | 6,200 | 6,210 | 6,161 | 6,180 | +0.46% | 80,100 | - | +3.38% | - | - |
| 08/24 | 6,190 | 6,216 | 6,129 | 6,152 | +0.2% | 69,000 | - | +3.17% | - | - |
| 08/21 | 6,183 | 6,216 | 6,092 | 6,140 | -0.31% | 98,800 | - | +3.23% | - | - |
| 08/20 | 6,091 | 6,159 | 6,054 | 6,159 | +1.95% | 116,800 | - | +3.9% | - | - |
| 08/19 | 6,140 | 6,140 | 6,002 | 6,041 | -0.71% | 123,900 | - | +2.3% | - | - |
| 08/18 | 6,081 | 6,124 | 6,008 | 6,084 | -0.39% | 85,700 | - | +3.29% | - | - |
| 08/17 | 6,228 | 6,228 | 6,085 | 6,108 | -1.13% | 156,700 | - | +4.05% | - | - |
| 08/14 | 6,102 | 6,227 | 6,051 | 6,178 | +1.58% | 189,800 | - | +5.53% | - | - |
| 08/13 | 5,930 | 6,098 | 5,924 | 6,082 | +1.11% | 240,500 | - | +4.2% | - | - |
| 08/12 | 6,072 | 6,081 | 5,980 | 6,015 | +0.72% | 314,500 | - | +3.26% | - | - |
| 08/10 | 5,914 | 6,006 | 5,817 | 5,972 | +0.91% | 184,500 | - | +2.7% | - | - |
| 08/07 | 5,780 | 5,924 | 5,740 | 5,918 | +2.39% | 203,800 | - | +2.05% | - | - |
| 08/06 | 5,785 | 5,864 | 5,724 | 5,780 | +1.67% | 226,900 | - | -0.1% | - | - |
| 08/05 | 5,596 | 5,732 | 5,558 | 5,685 | +1.52% | 215,400 | - | -1.46% | - | - |
| 08/04 | 5,769 | 5,769 | 5,570 | 5,600 | -3.4% | 262,600 | - | -2.83% | - | - |
| 08/03 | 5,851 | 5,872 | 5,732 | 5,797 | -1.46% | 229,300 | - | +0.68% | - | - |
| 07/31 | 5,999 | 6,034 | 5,850 | 5,883 | -4.37% | 215,900 | - | +2.42% | - | - |
| 07/30 | 6,228 | 6,265 | 6,050 | 6,152 | -2.41% | 216,400 | - | +7.46% | - | - |
| 07/29 | 6,009 | 6,323 | 5,992 | 6,304 | +4.84% | 217,400 | - | +10.67% | - | - |
| 07/28 | 5,960 | 6,076 | 5,952 | 6,013 | +2% | 219,000 | - | +6.26% | - | - |
| 07/27 | 5,880 | 5,919 | 5,833 | 5,895 | +1.06% | 205,000 | - | +4.65% | - | - |
| 07/24 | 5,770 | 5,880 | 5,709 | 5,833 | +0.48% | 152,100 | - | +3.88% | - | - |
| 07/23 | 5,871 | 5,880 | 5,746 | 5,805 | -0.72% | 155,400 | - | +3.64% | - | - |
| 07/22 | 5,838 | 5,887 | 5,742 | 5,847 | +0.43% | 201,600 | - | +4.56% | - | - |
| 07/21 | 5,793 | 5,913 | 5,793 | 5,822 | +0.05% | 215,400 | - | +4.3% | - | - |
| 07/17 | 5,799 | 5,895 | 5,785 | 5,819 | +1.06% | 210,500 | - | +4.3% | - | - |
| 07/16 | 5,715 | 5,777 | 5,615 | 5,758 | +2% | 150,500 | - | +3.32% | - | - |
| 07/15 | 5,592 | 5,707 | 5,579 | 5,645 | +0.95% | 126,800 | - | +1.15% | - | - |
| 07/14 | 5,680 | 5,715 | 5,592 | 5,592 | -1.06% | 134,500 | - | -0.07% | - | - |
| 07/13 | 5,681 | 5,681 | 5,593 | 5,652 | +1.2% | 64,500 | - | +0.8% | - | - |
| 07/10 | 5,647 | 5,657 | 5,560 | 5,585 | -2.24% | 111,700 | - | -0.53% | - | - |
| 07/09 | 5,748 | 5,748 | 5,620 | 5,713 | -0.61% | 134,300 | - | +1.62% | - | - |
| 07/08 | 5,829 | 5,829 | 5,666 | 5,748 | -0.55% | 106,600 | - | +2.15% | - | - |
| 07/07 | 5,779 | 5,823 | 5,728 | 5,780 | +0.02% | 61,700 | - | +2.72% | - | - |
| 07/06 | 5,600 | 5,779 | 5,560 | 5,779 | +3.53% | 81,100 | - | +2.81% | - | - |
| 07/03 | 5,682 | 5,725 | 5,540 | 5,582 | 0% | 108,600 | - | -0.46% | - | - |
| 07/02 | 5,500 | 5,651 | 5,479 | 5,582 | +4.24% | 116,000 | - | -0.41% | - | - |
| 07/01 | 5,499 | 5,537 | 5,355 | 5,355 | -3.2% | 115,100 | - | -4.38% | - | - |
| 06/30 | 5,567 | 5,615 | 5,505 | 5,532 | +1.06% | 123,000 | - | -1.32% | - | - |
| 06/29 | 5,439 | 5,537 | 5,404 | 5,474 | +0.64% | 97,900 | - | -2.34% | - | - |
| 06/26 | 5,380 | 5,460 | 5,374 | 5,439 | +0.54% | 93,200 | - | -3.03% | - | - |
| 06/25 | 5,450 | 5,471 | 5,396 | 5,410 | -0.64% | 110,500 | - | -3.65% | - | - |
| 06/24 | 5,391 | 5,491 | 5,391 | 5,445 | +1.36% | 92,600 | - | -3.29% | - | - |
| 06/23 | 5,314 | 5,411 | 5,313 | 5,372 | +0.15% | 137,300 | - | -4.84% | - | - |
| 06/22 | 5,430 | 5,450 | 5,319 | 5,364 | -1.58% | 116,300 | - | -5.26% | - | - |
| 06/19 | 5,549 | 5,560 | 5,450 | 5,450 | -0.64% | 156,700 | - | -3.88% | - | - |
| 06/18 | 5,541 | 5,542 | 5,446 | 5,485 | -1.63% | 114,300 | - | -3.37% | - | - |
| 06/17 | 5,635 | 5,700 | 5,541 | 5,576 | -0.11% | 74,300 | - | -1.76% | - | - |
| 06/16 | 5,650 | 5,746 | 5,440 | 5,582 | -2.84% | 137,300 | - | -1.59% | - | - |
| 06/15 | 5,750 | 5,911 | 5,738 | 5,745 | +1.25% | 135,600 | - | +1.34% | - | - |
| 06/12 | 5,872 | 5,918 | 5,625 | 5,674 | -4.99% | 227,500 | - | +0.25% | - | - |
| 06/11 | 6,050 | 6,065 | 5,888 | 5,972 | -0.75% | 102,200 | - | +5.62% | - | - |
| 06/10 | 5,970 | 6,041 | 5,949 | 6,017 | +2.5% | 101,400 | - | +6.7% | - | - |
| 06/09 | 5,890 | 5,908 | 5,841 | 5,870 | +0.58% | 82,500 | - | +4.39% | - | - |
| 06/08 | 5,779 | 5,946 | 5,779 | 5,836 | +0.99% | 90,000 | - | +3.95% | - | - |
| 06/05 | 5,832 | 5,925 | 5,765 | 5,779 | -0.7% | 97,600 | - | +2.99% | - | - |
| 06/04 | 5,778 | 5,899 | 5,716 | 5,820 | +0.99% | 102,000 | - | +3.63% | - | - |
| 06/03 | 5,560 | 5,763 | 5,500 | 5,763 | +2.42% | 132,400 | - | +2.64% | - | - |
| 06/02 | 5,669 | 5,721 | 5,432 | 5,627 | +3.21% | 303,200 | - | +0.12% | - | - |
| 06/01 | 5,505 | 5,519 | 5,354 | 5,452 | -0.93% | 119,800 | - | -3.23% | - | - |
| 05/29 | 5,450 | 5,525 | 5,450 | 5,503 | +0.84% | 103,300 | - | -2.65% | - | - |
| 05/28 | 5,498 | 5,583 | 5,445 | 5,457 | -0.71% | 76,200 | - | -3.84% | - | - |
| 05/27 | 5,511 | 5,514 | 5,460 | 5,496 | -0.31% | 72,600 | - | -3.55% | - | - |
| 05/26 | 5,611 | 5,611 | 5,513 | 5,513 | -1.27% | 89,000 | - | -3.65% | - | - |
| 05/25 | 5,626 | 5,626 | 5,510 | 5,584 | 0% | 99,200 | - | -2.8% | - | - |
| 05/22 | 5,751 | 5,751 | 5,573 | 5,584 | -3.26% | 77,700 | - | -3.07% | - | - |
| 05/21 | 5,882 | 5,882 | 5,771 | 5,772 | -1.13% | 84,000 | - | -0.07% | - | - |
| 05/20 | 5,810 | 5,888 | 5,767 | 5,838 | +0.81% | 103,800 | - | +0.81% | - | - |
| 05/19 | 5,567 | 5,829 | 5,555 | 5,791 | +4.02% | 113,000 | - | -0.33% | - | - |
| 05/18 | 5,607 | 5,643 | 5,555 | 5,567 | -0.46% | 126,000 | - | -4.4% | - | - |
| 05/15 | 5,450 | 5,617 | 5,450 | 5,593 | +2.04% | 85,200 | - | -4.34% | - | - |
| 05/14 | 5,480 | 5,547 | 5,450 | 5,481 | -0.07% | 90,200 | - | -6.67% | - | - |
| 05/13 | 5,455 | 5,521 | 5,455 | 5,485 | -0.44% | 84,600 | - | -6.89% | - | - |
| 05/12 | 5,545 | 5,629 | 5,492 | 5,509 | -0.34% | 88,200 | - | -6.72% | - | - |
| 05/11 | 5,487 | 5,590 | 5,479 | 5,528 | +0.31% | 106,100 | - | -6.61% | - | - |
| 05/08 | 5,553 | 5,653 | 5,445 | 5,511 | -1.59% | 128,300 | - | -6.96% | - | - |
| 05/07 | 5,613 | 5,680 | 5,580 | 5,600 | -0.23% | 103,900 | - | -5.5% | - | - |
| 05/01 | 5,601 | 5,651 | 5,531 | 5,613 | -0.6% | 128,000 | - | -5.28% | - | - |
| 04/30 | 5,680 | 5,724 | 5,478 | 5,647 | -2.05% | 221,000 | - | -4.69% | - | - |
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 | |
| 2009年 4月期 | 830 1,660 4/2 | 721 1,441 4/8 | 109,800 54,900 4/27 | - | - | +37.17% 6/8 | -5% 5/13 |
| 2010年 4月期 | 1,510 3,020 4/14 | 702 1,403 5/12 | 1,489,200 744,600 8/20 | - | - | +31.27% 6/9 | -16.28% 11/12 |
| 2011年 4月期 | 2,013 4,025 7/14 | 1,079 2,158 3/15 | 855,600 427,800 9/2 | 567億6902万 | 304億3666万 | +15.6% 6/14 | -19.39% 8/18 |
| 2012年 4月期 | 2,285 4,570 4/3 | 1,425 2,850 5/27 | 512,800 256,400 5/31 | 644億5576万 | 401億9670万 | +16.22% 9/9 | -9.02% 1/18 |
| 2013年 4月期 | 2,885 5,770 10/29 | 1,948 3,895 5/30 | 722,200 361,100 11/29 | 813億8069万 | 549億3549万 | +9.43% 7/2 | -14.61% 5/29 |
| 2014年 4月期 | 2,795 5,590 1/23 | 1,920 3,840 5/30 | 1,347,600 673,800 5/29 | 891億2755万 | 541億5976万 | +10.36% 12/2 | -10.65% 2/26 |
| 2015年 4月期 | 5,080 4/13 | 2,195 4,390 5/16 4,390 5/13 他2件 | 970,800 485,400 5/28 | 1619億9211万 | 699億9462万 | +15.88% 2/12 | -9.32% 5/1 |
| 2016年 4月期 | 6,880 8/18 | 4,150 5/7 | 683,700 5/28 | 2193億9089万 | 1323億3607万 | +23.67% 6/2 | -17.33% 9/8 |
| 2017年 4月期 | 8,700 2/17 | 5,080 5/2 | 624,100 5/30 | 2774億2744万 | 1619億9211万 | +19.01% 6/8 | -13.93% 8/26 |
| 2018年 4月期 | 9,110 6/5 | 6,410 2/19 1/15 | 1,695,100 9/7 | 2905億161万 | 2270億9483万 | +13.49% 3/7 | -9.03% 6/16 |
| 2019年 4月期 | 9,330 9/28 | 7,120 5/11 | 835,200 6/6 | 3305億4521万 | 2522億4886万 | +9.02% 6/20 | -16.98% 6/6 |
| 2020年 4月期 | 9,160 5/7 | 5,230 3/13 | 957,800 6/5 | 3245億2242万 | 1852億8954万 | +10.6% 5/27 | -18.01% 6/10 |
| 2021年 4月期 | 8,180 11/12 | 5,890 12/9 | 621,200 1/28 | 2898億277万 | 2086億7216万 | +11.12% 2/10 | -18.53% 12/7 |
| 2022年 4月期 | 7,660 9/14 9/2 | 5,480 4/20 | 427,000 4/26 | 2713億8010万 | 1941億4660万 | +15.55% 6/7 | -11.65% 10/7 |
| 2023年 4月期 | 8,350 8/30 | 5,210 4/10 | 735,800 6/6 | 2958億2557万 | 1845億8098万 | +21.53% 6/9 | -16.17% 9/6 |
| 2024年 4月期 | 6,119 4/25 | 4,023 10/23 | 2,313,100 9/1 | 2167億8522万 | 1425億2769万 | +17.47% 3/7 | -15.42% 6/7 |
| 2025年 4月期 | 6,285 6/26 | 4,175 1/15 | 1,005,400 1/30 | 2226億6631万 | 1479億1278万 | +9.53% 4/28 | -14.17% 8/5 |
| 2026年 4月期 | 7,280 12/9 | 5,015 6/6 | 851,400 6/6 | 2579億1738万 | 1776億7248万 | +11.51% 9/12 | -11.63% 3/9 |
| 最新 | 5,412 2026/9/28 | 134,400 | 1917億3748万 | -8.84% 5,937 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/09/28 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
702円（2009/05/12） - 671%（7.71倍）
5,412円（9/28）
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。
