アイン HD（9627）の株価チャート
株価
3/27
- 前日 (3/26)
- 5,578
- 始値
- 5,592
- 高値
- 5,699
- 安値
- 5,592
- 終値 +0.54%
- 5,608
- 出来高 -3.19%
- 121,500
乖離率
- 株価（5日）
移動平均値 - +1.48%
5,526 - 株価（25日）
移動平均値 - -2.3%
5,740 - 出来高（5日）
移動平均値 - +7.31%
113,220
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 5,592 | 5,699 | 5,592 | 5,608 | +0.54% | 121,500 | 1986億8141万 | -2.3% | 14.6 | 1.31 |
| 03/26 | 5,500 | 5,578 | 5,473 | 5,578 | +0.43% | 125,500 | 1976億1856万 | -3.36% | 14.52 | 1.3 |
| 03/25 | 5,493 | 5,567 | 5,493 | 5,554 | +1.15% | 86,000 | 1967億6828万 | -4.31% | 14.46 | 1.29 |
| 03/24 | 5,458 | 5,523 | 5,424 | 5,491 | +1.69% | 105,800 | 1945億3631万 | -5.88% | 14.29 | 1.28 |
| 03/23 | 5,367 | 5,430 | 5,327 | 5,400 | -1.89% | 127,300 | 1913億1234万 | -8.01% | 14.05 | 1.26 |
| 03/19 | 5,401 | 5,544 | 5,401 | 5,504 | -0.43% | 162,500 | 1949億9687万 | -6.9% | 14.33 | 1.28 |
| 03/18 | 5,535 | 5,603 | 5,385 | 5,528 | +0.09% | 204,000 | 1958億4715万 | -7.11% | 14.39 | 1.29 |
| 03/17 | 5,592 | 5,645 | 5,507 | 5,523 | -0.5% | 119,100 | 1956億7001万 | -7.73% | 14.37 | 1.29 |
| 03/16 | 5,499 | 5,618 | 5,499 | 5,551 | +1.18% | 112,300 | 1966億6200万 | -7.81% | 14.45 | 1.29 |
| 03/13 | 5,481 | 5,555 | 5,470 | 5,486 | +0.15% | 68,300 | 1943億5917万 | -9.47% | 14.28 | 1.28 |
| 03/12 | 5,549 | 5,549 | 5,435 | 5,478 | -2.2% | 80,600 | 1940億7574万 | -10.2% | 14.26 | 1.28 |
| 03/11 | 5,584 | 5,644 | 5,503 | 5,601 | +0.81% | 114,600 | 1984億3341万 | -8.78% | 14.58 | 1.31 |
| 03/10 | 5,562 | 5,600 | 5,488 | 5,556 | +1.28% | 92,400 | 1968億3914万 | -9.98% | 14.46 | 1.29 |
| 03/09 | 5,388 | 5,519 | 5,381 | 5,486 | -2.51% | 98,700 | 1943億5917万 | -11.63% | 14.28 | 1.28 |
| 03/06 | 5,618 | 5,666 | 5,500 | 5,627 | +0.55% | 104,700 | 1993億5454万 | -9.88% | 14.65 | 1.31 |
| 03/05 | 5,789 | 5,799 | 5,582 | 5,596 | -2.64% | 143,000 | 1982億5627万 | -10.82% | 14.56 | 1.3 |
| 03/04 | 5,763 | 5,819 | 5,666 | 5,748 | -1.96% | 102,200 | 2036億4136万 | -8.96% | 14.96 | 1.34 |
| 03/03 | 6,017 | 6,021 | 5,833 | 5,863 | -4.01% | 99,400 | 2077億1560万 | -7.68% | 15.26 | 1.37 |
| 03/02 | 6,144 | 6,210 | 6,088 | 6,108 | -1% | 71,900 | 2163億9551万 | -4.32% | 15.9 | 1.42 |
| 02/27 | 6,134 | 6,180 | 6,080 | 6,170 | +1.8% | 68,900 | 2185億9206万 | -3.61% | 16.06 | 1.44 |
| 02/26 | 6,115 | 6,149 | 6,060 | 6,061 | -0.48% | 74,200 | 2147億3039万 | -5.55% | 15.78 | 1.41 |
| 02/25 | 6,157 | 6,208 | 6,090 | 6,090 | -0.86% | 69,100 | 2157億5781万 | -5.43% | 15.85 | 1.42 |
| 02/24 | 6,219 | 6,240 | 6,096 | 6,143 | -1.29% | 128,600 | 2176億3550万 | -4.83% | 15.99 | 1.43 |
| 02/20 | 6,418 | 6,418 | 6,223 | 6,223 | -4.51% | 123,200 | 2204億6976万 | -3.79% | 16.2 | 1.45 |
| 02/19 | 6,382 | 6,530 | 6,339 | 6,517 | +1.5% | 80,300 | 2308億8565万 | +0.63% | 16.96 | 1.52 |
| 02/18 | 6,409 | 6,489 | 6,381 | 6,421 | +0.9% | 72,500 | 2274億8454万 | -0.79% | 16.71 | 1.5 |
| 02/17 | 6,342 | 6,382 | 6,276 | 6,364 | +0.84% | 72,100 | 2254億6514万 | -1.71% | 16.56 | 1.48 |
| 02/16 | 6,416 | 6,423 | 6,265 | 6,311 | -1.45% | 86,000 | 2235億8744万 | -2.62% | 16.43 | 1.47 |
| 02/13 | 6,486 | 6,486 | 6,352 | 6,404 | -0.51% | 122,400 | 2268億8226万 | -1.37% | 16.67 | 1.49 |
| 02/12 | 6,494 | 6,556 | 6,437 | 6,437 | -0.88% | 67,600 | 2280億5140万 | -1% | 16.75 | 1.5 |
| 02/10 | 6,396 | 6,516 | 6,367 | 6,494 | +1.53% | 64,900 | 2300億7080万 | -0.29% | 16.9 | 1.51 |
| 02/09 | 6,499 | 6,528 | 6,363 | 6,396 | -0.12% | 70,700 | 2265億9884万 | -1.89% | 16.65 | 1.49 |
| 02/06 | 6,514 | 6,516 | 6,347 | 6,404 | -1.69% | 90,000 | 2268億8226万 | -1.93% | 16.67 | 1.49 |
| 02/05 | 6,579 | 6,582 | 6,470 | 6,514 | +0.25% | 70,300 | 2307億7937万 | -0.46% | 16.95 | 1.52 |
| 02/04 | 6,410 | 6,553 | 6,400 | 6,498 | +0.59% | 99,600 | 2302億1252万 | -0.81% | 16.91 | 1.51 |
| 02/03 | 6,407 | 6,491 | 6,406 | 6,460 | +0.73% | 68,100 | 2288億6624万 | -1.48% | 16.81 | 1.51 |
| 02/02 | 6,502 | 6,588 | 6,413 | 6,413 | -0.65% | 93,600 | 2272億112万 | -2.3% | 16.69 | 1.49 |
| 01/30 | 6,471 | 6,471 | 6,354 | 6,455 | +1.25% | 91,800 | 2286億8910万 | -1.8% | 16.8 | 1.5 |
| 01/29 | 6,343 | 6,463 | 6,252 | 6,375 | -0.44% | 341,400 | 2258億5485万 | -3.04% | 16.59 | 1.48 |
| 01/28 | 6,578 | 6,614 | 6,365 | 6,403 | -2.66% | 136,900 | 2268億4684万 | -2.78% | 16.67 | 1.49 |
| 01/27 | 6,618 | 6,655 | 6,504 | 6,578 | -1.33% | 114,200 | 2330億4677万 | -0.2% | 17.12 | 1.53 |
| 01/26 | 6,634 | 6,868 | 6,605 | 6,667 | -0.46% | 169,200 | 2361億9988万 | +1.29% | 17.35 | 1.55 |
| 01/23 | 6,522 | 6,698 | 6,522 | 6,698 | +2.45% | 96,800 | 2372億9816万 | +1.84% | 17.43 | 1.56 |
| 01/22 | 6,558 | 6,591 | 6,510 | 6,538 | -0.43% | 76,200 | 2316億2965万 | -0.64% | 17.02 | 1.52 |
| 01/21 | 6,621 | 6,659 | 6,544 | 6,566 | -0.83% | 144,400 | 2326億2163万 | -0.24% | 17.09 | 1.53 |
| 01/20 | 6,487 | 6,623 | 6,433 | 6,621 | +2.07% | 116,100 | 2345億7019万 | +0.38% | 17.23 | 1.54 |
| 01/19 | 6,450 | 6,530 | 6,437 | 6,487 | +0.6% | 77,100 | 2298億2281万 | -1.98% | 16.88 | 1.51 |
| 01/16 | 6,383 | 6,451 | 6,217 | 6,448 | +0.33% | 201,900 | 2284億4111万 | -2.96% | 16.78 | 1.5 |
| 01/15 | 6,459 | 6,523 | 6,398 | 6,427 | +0.27% | 149,200 | 2276億9711万 | -3.7% | 16.73 | 1.5 |
| 01/14 | 6,406 | 6,520 | 6,406 | 6,410 | -1.48% | 179,300 | 2270億9483万 | -4.3% | 16.68 | 1.49 |
| 01/13 | 6,608 | 6,608 | 6,460 | 6,506 | -0.05% | 133,100 | 2304億9594万 | -3.2% | 16.93 | 1.52 |
| 01/09 | 6,600 | 6,667 | 6,509 | 6,509 | -1.45% | 118,000 | 2306億223万 | -3.33% | 16.94 | 1.52 |
| 01/08 | 6,687 | 6,687 | 6,600 | 6,605 | -0.38% | 83,800 | 2340億334万 | -2.18% | 17.19 | 1.54 |
| 01/07 | 6,733 | 6,749 | 6,566 | 6,630 | -1.5% | 193,800 | 2348億8904万 | -2.01% | 17.26 | 1.54 |
| 01/06 | 6,599 | 6,731 | 6,590 | 6,731 | +1.55% | 83,900 | 2384億6729万 | -0.72% | 17.52 | 1.57 |
| 01/05 | 6,685 | 6,732 | 6,595 | 6,628 | -0.85% | 102,400 | 2348億1818万 | -2.41% | 17.25 | 1.54 |
| 2025 | ||||||||||
| 12/30 | 6,759 | 6,787 | 6,676 | 6,685 | -1.09% | 104,900 | 2368億3759万 | -1.76% | 17.4 | 1.56 |
| 12/29 | 6,676 | 6,851 | 6,663 | 6,759 | +1.24% | 124,100 | 2394億5928万 | -0.78% | 17.59 | 1.57 |
| 12/26 | 6,674 | 6,730 | 6,634 | 6,676 | +0.39% | 97,500 | 2365億1874万 | -2.01% | 17.38 | 1.55 |
| 12/25 | 6,625 | 6,668 | 6,600 | 6,650 | +0.14% | 67,800 | 2355億9760万 | -2.38% | 17.31 | 1.55 |
| 12/24 | 6,614 | 6,689 | 6,592 | 6,641 | +0.2% | 83,500 | 2352億7875万 | -2.51% | 17.28 | 1.55 |
| 12/23 | 6,580 | 6,643 | 6,520 | 6,628 | +1.72% | 73,000 | 2348億1818万 | -2.69% | 17.25 | 1.54 |
| 12/22 | 6,618 | 6,681 | 6,451 | 6,516 | -2.06% | 132,800 | 2308億5022万 | -4.42% | 16.96 | 1.52 |
| 12/19 | 6,500 | 6,670 | 6,493 | 6,653 | +1.98% | 185,200 | 2357億389万 | -2.52% | 17.32 | 1.55 |
| 12/18 | 6,399 | 6,606 | 6,396 | 6,524 | +2.61% | 168,000 | 2311億3365万 | -4.48% | 16.98 | 1.52 |
| 12/17 | 6,597 | 6,597 | 6,355 | 6,358 | -2.71% | 138,300 | 2252億5257万 | -7.01% | 16.55 | 1.48 |
| 12/16 | 6,737 | 6,751 | 6,514 | 6,535 | -3.61% | 200,400 | 2315億2336万 | -4.65% | 17.01 | 1.52 |
| 12/15 | 6,737 | 6,848 | 6,654 | 6,780 | +3.06% | 212,400 | 2402億327万 | -1.18% | 17.65 | 1.58 |
| 12/12 | 6,882 | 6,947 | 6,493 | 6,579 | -5.01% | 421,900 | 2330億8220万 | -4.05% | 17.12 | 1.53 |
| 12/11 | 7,170 | 7,170 | 6,915 | 6,926 | -3.4% | 119,900 | 2453億7579万 | +1.07% | 18.03 | 1.61 |
| 12/10 | 7,182 | 7,261 | 7,159 | 7,170 | +0.15% | 90,100 | 2540億2028万 | +4.89% | 18.66 | 1.67 |
| 12/09 | 7,199 | 7,280 | 7,153 | 7,159 | -0.11% | 103,500 | 2536億3056万 | +5.16% | 18.63 | 1.67 |
| 12/08 | 7,100 | 7,180 | 7,057 | 7,167 | +1.88% | 119,500 | 2539億1399万 | +5.71% | 18.65 | 1.67 |
| 12/05 | 6,920 | 7,070 | 6,916 | 7,035 | +1.01% | 81,300 | 2492億3747万 | +4.21% | 18.31 | 1.64 |
| 12/04 | 6,840 | 6,992 | 6,835 | 6,965 | +2.14% | 101,000 | 2467億5749万 | +3.57% | 18.13 | 1.62 |
| 12/03 | 6,900 | 6,922 | 6,803 | 6,819 | -2.42% | 96,000 | 2415億8497万 | +1.72% | 17.75 | 1.59 |
| 12/02 | 7,000 | 7,010 | 6,960 | 6,988 | +0.68% | 54,700 | 2475億7234万 | +4.31% | 18.19 | 1.63 |
| 12/01 | 6,955 | 7,050 | 6,916 | 6,941 | -0.57% | 48,600 | 2459億721万 | +3.83% | 18.07 | 1.62 |
| 11/28 | 7,065 | 7,166 | 6,979 | 6,981 | -0.68% | 86,100 | 2473億2434万 | +4.55% | 18.17 | 1.63 |
| 11/27 | 6,910 | 7,099 | 6,910 | 7,029 | +1.05% | 93,300 | 2490億2490万 | +5.45% | 18.29 | 1.64 |
| 11/26 | 6,934 | 6,988 | 6,855 | 6,956 | +1.5% | 106,900 | 2464億3864万 | +4.62% | 18.1 | 1.62 |
| 11/25 | 6,832 | 6,923 | 6,773 | 6,853 | +0.72% | 116,700 | 2427億8953万 | +3.27% | 17.84 | 1.6 |
| 11/21 | 6,663 | 6,809 | 6,663 | 6,804 | +2.58% | 112,900 | 2410億5355万 | +2.7% | 17.71 | 1.58 |
| 11/20 | 6,730 | 6,730 | 6,608 | 6,633 | -0.51% | 69,800 | 2349億9533万 | +0.27% | 17.26 | 1.54 |
| 11/19 | 6,653 | 6,730 | 6,566 | 6,667 | +0.86% | 85,400 | 2361億9988万 | +0.85% | 17.35 | 1.55 |
| 11/18 | 6,705 | 6,784 | 6,554 | 6,610 | -2.62% | 119,500 | 2341億8048万 | +0.08% | 17.2 | 1.54 |
| 11/17 | 6,709 | 6,799 | 6,699 | 6,788 | +1.18% | 76,600 | 2404億8670万 | +2.72% | 17.67 | 1.58 |
| 11/14 | 6,765 | 6,777 | 6,680 | 6,709 | -0.83% | 46,300 | 2376億8787万 | +1.57% | 17.46 | 1.56 |
| 11/13 | 6,727 | 6,827 | 6,706 | 6,765 | +0.67% | 64,600 | 2396億7185万 | +2.39% | 17.61 | 1.58 |
| 11/12 | 6,769 | 6,870 | 6,711 | 6,720 | -0.68% | 92,200 | 2380億7758万 | +1.69% | 17.49 | 1.56 |
| 11/11 | 6,705 | 6,768 | 6,636 | 6,766 | +0.59% | 59,000 | 2397億728万 | +2.36% | 17.61 | 1.58 |
| 11/10 | 6,725 | 6,777 | 6,674 | 6,726 | +0.95% | 92,200 | 2382億9015万 | +1.74% | 17.51 | 1.57 |
| 11/07 | 6,495 | 6,676 | 6,495 | 6,663 | +2.56% | 61,400 | 2360億5817万 | +0.77% | 17.34 | 1.55 |
| 11/06 | 6,485 | 6,537 | 6,455 | 6,497 | +0.19% | 46,500 | 2301億7709万 | -1.83% | 16.91 | 1.51 |
| 11/05 | 6,475 | 6,584 | 6,409 | 6,485 | +0.15% | 73,200 | 2297億5195万 | -2.29% | 16.88 | 1.51 |
| 11/04 | 6,459 | 6,507 | 6,375 | 6,475 | +0.22% | 69,000 | 2293億9767万 | -2.7% | 16.85 | 1.51 |
| 10/31 | 6,489 | 6,500 | 6,412 | 6,461 | +0.45% | 50,700 | 2289億167万 | -3.22% | 16.82 | 1.57 |
| 10/30 | 6,386 | 6,470 | 6,385 | 6,432 | +0.74% | 61,400 | 2278億7425万 | -3.94% | 16.74 | 1.56 |
| 10/29 | 6,419 | 6,462 | 6,349 | 6,385 | -1.12% | 111,600 | 2262億913万 | -4.99% | 16.62 | 1.55 |
| 10/28 | 6,670 | 6,670 | 6,457 | 6,457 | -3.51% | 93,500 | 2287億5996万 | -4.24% | 16.81 | 1.56 |
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 | 5,608 2026/3/27 | 121,500 | 1986億8141万 | -2.3% 5,740 | |||
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）
- 2026/03/27 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
702円（2009/05/12） - 699%（7.99倍）
5,608円（3/27）
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。
