アイン HD（9627）の株価チャート
株価
6/5
- 前日 (6/4)
- 5,820
- 始値
- 5,832
- 高値
- 5,925
- 安値
- 5,765
- 終値 -0.7%
- 5,779
- 出来高 -4.31%
- 97,600
乖離率
- 株価（5日）
移動平均値 - +1.6%
5,688 - 株価（25日）
移動平均値 - +2.99%
5,611 - 出来高（5日）
移動平均値 - -35.36%
151,000
2026/01/07～2026/06/05
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 | ||||||||||
| 06/05 | 5,832 | 5,925 | 5,765 | 5,779 | -0.7% | 97,600 | 2047億3963万 | +2.99% | 11.94 | 1.35 |
| 06/04 | 5,778 | 5,899 | 5,716 | 5,820 | +0.99% | 102,000 | 2061億9219万 | +3.63% | 12.03 | 1.36 |
| 06/03 | 5,560 | 5,763 | 5,500 | 5,763 | +2.42% | 132,400 | 2041億7278万 | +2.64% | 11.91 | 1.34 |
| 06/02 | 5,669 | 5,721 | 5,432 | 5,627 | +3.21% | 303,200 | 1993億5454万 | +0.12% | 11.63 | 1.31 |
| 06/01 | 5,505 | 5,519 | 5,354 | 5,452 | -0.93% | 119,800 | 1931億5461万 | -3.23% | 11.27 | 1.27 |
| 05/29 | 5,450 | 5,525 | 5,450 | 5,503 | +0.84% | 103,300 | 1949億6145万 | -2.65% | 11.37 | 1.28 |
| 05/28 | 5,498 | 5,583 | 5,445 | 5,457 | -0.71% | 76,200 | 1933億3175万 | -3.84% | 11.28 | 1.27 |
| 05/27 | 5,511 | 5,514 | 5,460 | 5,496 | -0.31% | 72,600 | 1947億1345万 | -3.55% | 11.36 | 1.28 |
| 05/26 | 5,611 | 5,611 | 5,513 | 5,513 | -1.27% | 89,000 | 1953億1573万 | -3.65% | 11.39 | 1.28 |
| 05/25 | 5,626 | 5,626 | 5,510 | 5,584 | 0% | 99,200 | 1978億3113万 | -2.8% | 11.54 | 1.3 |
| 05/22 | 5,751 | 5,751 | 5,573 | 5,584 | -3.26% | 77,700 | 1978億3113万 | -3.07% | 11.54 | 1.3 |
| 05/21 | 5,882 | 5,882 | 5,771 | 5,772 | -1.13% | 84,000 | 2044億9163万 | -0.07% | 11.93 | 1.34 |
| 05/20 | 5,810 | 5,888 | 5,767 | 5,838 | +0.81% | 103,800 | 2068億2990万 | +0.81% | 12.07 | 1.36 |
| 05/19 | 5,567 | 5,829 | 5,555 | 5,791 | +4.02% | 113,000 | 2051億6477万 | -0.33% | 11.97 | 1.35 |
| 05/18 | 5,607 | 5,643 | 5,555 | 5,567 | -0.46% | 126,000 | 1972億2885万 | -4.4% | 11.51 | 1.3 |
| 05/15 | 5,450 | 5,617 | 5,450 | 5,593 | +2.04% | 85,200 | 1981億4998万 | -4.34% | 11.56 | 1.3 |
| 05/14 | 5,480 | 5,547 | 5,450 | 5,481 | -0.07% | 90,200 | 1941億8202万 | -6.67% | 11.33 | 1.28 |
| 05/13 | 5,455 | 5,521 | 5,455 | 5,485 | -0.44% | 84,600 | 1943億2374万 | -6.89% | 11.34 | 1.28 |
| 05/12 | 5,545 | 5,629 | 5,492 | 5,509 | -0.34% | 88,200 | 1951億7401万 | -6.72% | 11.39 | 1.28 |
| 05/11 | 5,487 | 5,590 | 5,479 | 5,528 | +0.31% | 106,100 | 1958億4715万 | -6.61% | 11.43 | 1.29 |
| 05/08 | 5,553 | 5,653 | 5,445 | 5,511 | -1.59% | 128,300 | 1952億4487万 | -6.96% | 11.39 | 1.28 |
| 05/07 | 5,613 | 5,680 | 5,580 | 5,600 | -0.23% | 103,900 | 1983億9798万 | -5.5% | 11.57 | 1.3 |
| 05/01 | 5,601 | 5,651 | 5,531 | 5,613 | -0.6% | 128,000 | 1988億5855万 | -5.28% | 11.6 | 1.31 |
| 04/30 | 5,680 | 5,724 | 5,478 | 5,647 | -2.05% | 221,000 | 2000億6311万 | -4.69% | 11.67 | 1.32 |
| 04/28 | 5,823 | 5,880 | 5,671 | 5,765 | -2.29% | 514,800 | 2042億4364万 | -2.63% | 11.92 | 1.34 |
| 04/27 | 5,936 | 5,960 | 5,846 | 5,900 | +1.72% | 718,300 | 2090億2645万 | -0.17% | 12.19 | 1.37 |
| 04/24 | 5,860 | 5,865 | 5,738 | 5,800 | -1.34% | 357,300 | 2054億8362万 | -1.53% | 11.99 | 1.35 |
| 04/23 | 5,967 | 5,995 | 5,819 | 5,879 | -1.57% | 337,000 | 2082億8245万 | 0% | 12.15 | 1.37 |
| 04/22 | 5,940 | 6,011 | 5,940 | 5,973 | +0.74% | 171,100 | 2116億1271万 | +1.84% | 12.35 | 1.39 |
| 04/21 | 6,100 | 6,100 | 5,929 | 5,929 | -2.02% | 171,100 | 2100億5386万 | +1.4% | 12.25 | 1.38 |
| 04/20 | 6,055 | 6,096 | 6,031 | 6,051 | +0.3% | 183,700 | 2143億7611万 | +3.77% | 12.51 | 1.41 |
| 04/17 | 6,158 | 6,158 | 6,015 | 6,033 | -1.11% | 153,400 | 2137億3840万 | +3.86% | 12.47 | 1.41 |
| 04/16 | 6,095 | 6,167 | 6,071 | 6,101 | +0.25% | 297,800 | 2161億4752万 | +5.43% | 12.61 | 1.42 |
| 04/15 | 6,051 | 6,135 | 6,051 | 6,086 | +1.47% | 162,200 | 2156億1609万 | +5.53% | 12.58 | 1.42 |
| 04/14 | 5,958 | 6,038 | 5,933 | 5,998 | +0.62% | 169,800 | 2124億9841万 | +4.4% | 12.4 | 1.4 |
| 04/13 | 6,116 | 6,122 | 5,961 | 5,961 | -2.82% | 165,700 | 2111億8757万 | +4.12% | 12.32 | 1.39 |
| 04/10 | 6,358 | 6,382 | 6,111 | 6,134 | -2.71% | 149,900 | 2173億1665万 | +7.39% | 12.68 | 1.43 |
| 04/09 | 6,183 | 6,386 | 6,181 | 6,305 | +2.72% | 214,100 | 2233億7487万 | +10.81% | 13.03 | 1.47 |
| 04/08 | 6,219 | 6,222 | 6,122 | 6,138 | -0.29% | 96,300 | 2174億5836万 | +8.29% | 12.69 | 1.43 |
| 04/07 | 6,248 | 6,315 | 6,149 | 6,156 | -1.47% | 125,000 | 2180億9607万 | +8.82% | 12.72 | 1.43 |
| 04/06 | 5,943 | 6,269 | 5,917 | 6,248 | +5.63% | 218,300 | 2213億5546万 | +10.49% | 12.91 | 1.46 |
| 04/03 | 5,879 | 5,967 | 5,879 | 5,915 | +0.61% | 105,900 | 2095億5787万 | +4.65% | 12.23 | 1.38 |
| 04/02 | 5,890 | 5,945 | 5,836 | 5,879 | +0.81% | 133,300 | 2082億8245万 | +3.91% | 12.15 | 1.37 |
| 04/01 | 5,726 | 5,850 | 5,684 | 5,832 | +3.66% | 128,300 | 2066億1733万 | +2.93% | 12.05 | 1.36 |
| 03/31 | 5,606 | 5,681 | 5,606 | 5,626 | +0.73% | 87,500 | 1993億1912万 | -0.92% | 11.63 | 1.31 |
| 03/30 | 5,508 | 5,585 | 5,484 | 5,585 | -0.41% | 104,900 | 1978億6656万 | -2.05% | 11.54 | 1.3 |
| 03/27 | 5,592 | 5,699 | 5,592 | 5,608 | +0.54% | 121,500 | 1986億8141万 | -2.3% | 11.59 | 1.31 |
| 03/26 | 5,500 | 5,578 | 5,473 | 5,578 | +0.43% | 125,500 | 1976億1856万 | -3.36% | 11.53 | 1.3 |
| 03/25 | 5,493 | 5,567 | 5,493 | 5,554 | +1.15% | 86,000 | 1967億6828万 | -4.31% | 11.48 | 1.29 |
| 03/24 | 5,458 | 5,523 | 5,424 | 5,491 | +1.69% | 105,800 | 1945億3631万 | -5.88% | 11.35 | 1.28 |
| 03/23 | 5,367 | 5,430 | 5,327 | 5,400 | -1.89% | 127,300 | 1913億1234万 | -8.01% | 11.16 | 1.26 |
| 03/19 | 5,401 | 5,544 | 5,401 | 5,504 | -0.43% | 162,500 | 1949億9687万 | -6.9% | 11.38 | 1.28 |
| 03/18 | 5,535 | 5,603 | 5,385 | 5,528 | +0.09% | 204,000 | 1958億4715万 | -7.11% | 11.43 | 1.29 |
| 03/17 | 5,592 | 5,645 | 5,507 | 5,523 | -0.5% | 119,100 | 1956億7001万 | -7.73% | 11.42 | 1.29 |
| 03/16 | 5,499 | 5,618 | 5,499 | 5,551 | +1.18% | 112,300 | 1966億6200万 | -7.81% | 11.47 | 1.29 |
| 03/13 | 5,481 | 5,555 | 5,470 | 5,486 | +0.15% | 68,300 | 1943億5917万 | -9.47% | 11.34 | 1.28 |
| 03/12 | 5,549 | 5,549 | 5,435 | 5,478 | -2.2% | 80,600 | 1940億7574万 | -10.2% | 11.32 | 1.28 |
| 03/11 | 5,584 | 5,644 | 5,503 | 5,601 | +0.81% | 114,600 | 1984億3341万 | -8.78% | 11.58 | 1.31 |
| 03/10 | 5,562 | 5,600 | 5,488 | 5,556 | +1.28% | 92,400 | 1968億3914万 | -9.98% | 11.48 | 1.29 |
| 03/09 | 5,388 | 5,519 | 5,381 | 5,486 | -2.51% | 98,700 | 1943億5917万 | -11.63% | 11.34 | 1.28 |
| 03/06 | 5,618 | 5,666 | 5,500 | 5,627 | +0.55% | 104,700 | 1993億5454万 | -9.88% | 11.63 | 1.31 |
| 03/05 | 5,789 | 5,799 | 5,582 | 5,596 | -2.64% | 143,000 | 1982億5627万 | -10.82% | 11.57 | 1.3 |
| 03/04 | 5,763 | 5,819 | 5,666 | 5,748 | -1.96% | 102,200 | 2036億4136万 | -8.96% | 11.88 | 1.34 |
| 03/03 | 6,017 | 6,021 | 5,833 | 5,863 | -4.01% | 99,400 | 2077億1560万 | -7.68% | 12.12 | 1.37 |
| 03/02 | 6,144 | 6,210 | 6,088 | 6,108 | -1% | 71,900 | 2163億9551万 | -4.32% | 12.62 | 1.42 |
| 02/27 | 6,134 | 6,180 | 6,080 | 6,170 | +1.8% | 68,900 | 2185億9206万 | -3.61% | 12.75 | 1.44 |
| 02/26 | 6,115 | 6,149 | 6,060 | 6,061 | -0.48% | 74,200 | 2147億3039万 | -5.55% | 12.53 | 1.41 |
| 02/25 | 6,157 | 6,208 | 6,090 | 6,090 | -0.86% | 69,100 | 2157億5781万 | -5.43% | 12.59 | 1.42 |
| 02/24 | 6,219 | 6,240 | 6,096 | 6,143 | -1.29% | 128,600 | 2176億3550万 | -4.83% | 12.7 | 1.43 |
| 02/20 | 6,418 | 6,418 | 6,223 | 6,223 | -4.51% | 123,200 | 2204億6976万 | -3.79% | 12.86 | 1.45 |
| 02/19 | 6,382 | 6,530 | 6,339 | 6,517 | +1.5% | 80,300 | 2308億8565万 | +0.63% | 13.47 | 1.52 |
| 02/18 | 6,409 | 6,489 | 6,381 | 6,421 | +0.9% | 72,500 | 2274億8454万 | -0.79% | 13.27 | 1.5 |
| 02/17 | 6,342 | 6,382 | 6,276 | 6,364 | +0.84% | 72,100 | 2254億6514万 | -1.71% | 13.15 | 1.48 |
| 02/16 | 6,416 | 6,423 | 6,265 | 6,311 | -1.45% | 86,000 | 2235億8744万 | -2.62% | 13.04 | 1.47 |
| 02/13 | 6,486 | 6,486 | 6,352 | 6,404 | -0.51% | 122,400 | 2268億8226万 | -1.37% | 13.24 | 1.49 |
| 02/12 | 6,494 | 6,556 | 6,437 | 6,437 | -0.88% | 67,600 | 2280億5140万 | -1% | 13.3 | 1.5 |
| 02/10 | 6,396 | 6,516 | 6,367 | 6,494 | +1.53% | 64,900 | 2300億7080万 | -0.29% | 13.42 | 1.51 |
| 02/09 | 6,499 | 6,528 | 6,363 | 6,396 | -0.12% | 70,700 | 2265億9884万 | -1.89% | 13.22 | 1.49 |
| 02/06 | 6,514 | 6,516 | 6,347 | 6,404 | -1.69% | 90,000 | 2268億8226万 | -1.93% | 13.24 | 1.49 |
| 02/05 | 6,579 | 6,582 | 6,470 | 6,514 | +0.25% | 70,300 | 2307億7937万 | -0.46% | 13.46 | 1.52 |
| 02/04 | 6,410 | 6,553 | 6,400 | 6,498 | +0.59% | 99,600 | 2302億1252万 | -0.81% | 13.43 | 1.51 |
| 02/03 | 6,407 | 6,491 | 6,406 | 6,460 | +0.73% | 68,100 | 2288億6624万 | -1.48% | 13.35 | 1.51 |
| 02/02 | 6,502 | 6,588 | 6,413 | 6,413 | -0.65% | 93,600 | 2272億112万 | -2.3% | 13.25 | 1.49 |
| 01/30 | 6,471 | 6,471 | 6,354 | 6,455 | +1.25% | 91,800 | 2286億8910万 | -1.8% | 13.34 | 1.5 |
| 01/29 | 6,343 | 6,463 | 6,252 | 6,375 | -0.44% | 341,400 | 2258億5485万 | -3.04% | 13.18 | 1.48 |
| 01/28 | 6,578 | 6,614 | 6,365 | 6,403 | -2.66% | 136,900 | 2268億4684万 | -2.78% | 13.23 | 1.49 |
| 01/27 | 6,618 | 6,655 | 6,504 | 6,578 | -1.33% | 114,200 | 2330億4677万 | -0.2% | 13.6 | 1.53 |
| 01/26 | 6,634 | 6,868 | 6,605 | 6,667 | -0.46% | 169,200 | 2361億9988万 | +1.29% | 13.78 | 1.55 |
| 01/23 | 6,522 | 6,698 | 6,522 | 6,698 | +2.45% | 96,800 | 2372億9816万 | +1.84% | 13.84 | 1.56 |
| 01/22 | 6,558 | 6,591 | 6,510 | 6,538 | -0.43% | 76,200 | 2316億2965万 | -0.64% | 13.51 | 1.52 |
| 01/21 | 6,621 | 6,659 | 6,544 | 6,566 | -0.83% | 144,400 | 2326億2163万 | -0.24% | 13.57 | 1.53 |
| 01/20 | 6,487 | 6,623 | 6,433 | 6,621 | +2.07% | 116,100 | 2345億7019万 | +0.38% | 13.68 | 1.54 |
| 01/19 | 6,450 | 6,530 | 6,437 | 6,487 | +0.6% | 77,100 | 2298億2281万 | -1.98% | 13.41 | 1.51 |
| 01/16 | 6,383 | 6,451 | 6,217 | 6,448 | +0.33% | 201,900 | 2284億4111万 | -2.96% | 13.33 | 1.5 |
| 01/15 | 6,459 | 6,523 | 6,398 | 6,427 | +0.27% | 149,200 | 2276億9711万 | -3.7% | 13.28 | 1.5 |
| 01/14 | 6,406 | 6,520 | 6,406 | 6,410 | -1.48% | 179,300 | 2270億9483万 | -4.3% | 13.25 | 1.49 |
| 01/13 | 6,608 | 6,608 | 6,460 | 6,506 | -0.05% | 133,100 | 2304億9594万 | -3.2% | 13.45 | 1.52 |
| 01/09 | 6,600 | 6,667 | 6,509 | 6,509 | -1.45% | 118,000 | 2306億223万 | -3.33% | 13.45 | 1.52 |
| 01/08 | 6,687 | 6,687 | 6,600 | 6,605 | -0.38% | 83,800 | 2340億334万 | -2.18% | 13.65 | 1.54 |
| 01/07 | 6,733 | 6,749 | 6,566 | 6,630 | -1.5% | 193,800 | 2348億8904万 | -2.01% | 13.7 | 1.54 |
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 |
| 最新 | 5,779 2026/6/5 | 97,600 | 2047億3963万 | +2.99% 5,611 | |||
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）
- 2026/06/05 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
702円（2009/05/12） - 724%（8.24倍）
5,779円（6/5）
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。
