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
10/05	2,267	2,267	2,216	2,252	-1.23%	24,900	-	+2.13%	-	-
10/02	2,220	2,305	2,220	2,280	+1.6%	23,100	-	+3.26%	-	-
10/01	2,191	2,276	2,191	2,244	+1.4%	31,100	-	+1.49%	-	-
09/30	2,175	2,248	2,173	2,213	+1.47%	28,600	-	-0.41%	-	-
09/29	2,235	2,249	2,180	2,181	-3.62%	34,100	-	-2.28%	-	-
09/28	2,299	2,324	2,258	2,263	-1.48%	40,900	-	+1.07%	-	-
09/25	2,267	2,323	2,264	2,297	+1.68%	42,900	-	+2.45%	-	-
09/24	2,200	2,279	2,191	2,259	+5.02%	45,300	-	+0.62%	-	-
09/18	2,143	2,168	2,126	2,151	+0.28%	22,200	-	-4.31%	-	-
09/17	2,126	2,157	2,117	2,145	+1.13%	19,200	-	-4.96%	-	-
09/16	2,126	2,129	2,110	2,121	-0.24%	17,700	-	-6.27%	-	-
09/15	2,085	2,141	2,085	2,126	+0.62%	23,200	-	-6.38%	-	-
09/14	2,063	2,113	2,050	2,113	+3.33%	20,800	-	-7.24%	-	-
09/11	2,018	2,062	2,015	2,045	-0.2%	27,200	-	-10.54%	-	-
09/10	2,033	2,050	2,001	2,049	+0.1%	19,800	-	-10.56%	-	-
09/09	2,070	2,070	2,023	2,047	-1.11%	23,500	-	-10.81%	-	-
09/08	2,105	2,105	2,060	2,070	-1.66%	19,100	-	-10%	-	-
09/07	2,180	2,180	2,076	2,105	-3.57%	65,600	-	-8.64%	-	-
09/04	2,219	2,234	2,182	2,183	-2.02%	25,600	-	-5.29%	-	-
09/03	2,332	2,332	2,225	2,228	-3.63%	26,800	-	-3.38%	-	-
09/02	2,351	2,357	2,312	2,312	-2.28%	29,900	-	+0.26%	-	-
09/01	2,359	2,388	2,351	2,366	+0.3%	25,900	-	+2.82%	-	-
08/31	2,349	2,377	2,342	2,359	-0.34%	18,000	-	+2.83%	-	-
08/28	2,348	2,397	2,348	2,367	+0.85%	34,300	-	+3.54%	-	-
08/27	2,329	2,372	2,322	2,347	+0.82%	28,200	-	+3.03%	-	-
08/26	2,360	2,375	2,291	2,328	-1.36%	41,400	-	+2.56%	-	-
08/25	2,527	2,527	2,336	2,360	-6.61%	66,900	-	+4.24%	-	-
08/24	2,462	2,527	2,455	2,527	+3.27%	50,900	-	+11.96%	-	-
08/21	2,362	2,470	2,358	2,447	+3.6%	74,300	-	+9.05%	-	-
08/20	2,344	2,375	2,321	2,362	+0.77%	21,700	-	+5.73%	-	-
08/19	2,358	2,400	2,335	2,344	-0.55%	35,200	-	+5.25%	-	-
08/18	2,340	2,372	2,310	2,357	+0.73%	17,200	-	+6.17%	-	-
08/17	2,348	2,376	2,330	2,340	-1.27%	26,500	-	+5.74%	-	-
08/14	2,316	2,380	2,299	2,370	+2.6%	31,400	-	+7.43%	-	-
08/13	2,317	2,317	2,248	2,310	-0.39%	26,500	-	+5.1%	-	-
08/12	2,314	2,335	2,298	2,319	+0.56%	31,500	-	+5.84%	-	-
08/10	2,310	2,349	2,287	2,306	+0.48%	49,000	-	+5.63%	-	-
08/07	2,187	2,296	2,187	2,295	+5.61%	45,600	-	+5.47%	-	-
08/06	2,140	2,195	2,140	2,173	+0.98%	22,300	-	+0.09%	-	-
08/05	2,195	2,240	2,141	2,152	-1.37%	41,100	-	-0.83%	-	-
08/04	2,164	2,212	2,140	2,182	+1.07%	38,900	-	+0.6%	-	-
08/03	2,102	2,180	2,071	2,159	+1.12%	48,500	-	-0.42%	-	-
07/31	2,175	2,197	2,070	2,135	-2.82%	56,500	-	-1.43%	-	-
07/30	2,227	2,244	2,196	2,197	-1.88%	57,900	-	+1.52%	-	-
07/29	2,195	2,249	2,167	2,239	+2.66%	33,800	-	+3.66%	-	-
07/28	2,196	2,211	2,152	2,181	-0.23%	27,200	-	+1.25%	-	-
07/27	2,153	2,205	2,153	2,186	+1.25%	18,000	-	+1.53%	-	-
07/24	2,160	2,179	2,149	2,159	-0.23%	40,000	-	+0.47%	-	-
07/23	2,153	2,179	2,146	2,164	+0.51%	25,900	-	+0.89%	-	-
07/22	2,167	2,182	2,152	2,153	-1.01%	25,500	-	+0.65%	-	-
07/21	2,222	2,249	2,170	2,175	-0.91%	24,900	-	+1.97%	-	-
07/17	2,219	2,230	2,171	2,195	-0.5%	24,000	-	+3.05%	-	-
07/16	2,209	2,217	2,187	2,206	+0.36%	26,300	-	+3.86%	-	-
07/15	2,191	2,205	2,172	2,198	+0.32%	15,900	-	+3.73%	-	-
07/14	2,183	2,221	2,183	2,191	+1.15%	35,100	-	+3.54%	-	-
07/13	2,175	2,190	2,166	2,166	-0.78%	14,800	-	+2.51%	-	-
07/10	2,184	2,198	2,167	2,183	+1.39%	23,800	-	+3.36%	-	-
07/09	2,168	2,183	2,147	2,153	-1.24%	20,500	-	+1.99%	-	-
07/08	2,127	2,221	2,124	2,180	+2.49%	45,900	-	+3.32%	-	-
07/07	2,121	2,134	2,103	2,127	+0.9%	27,900	-	+1%	-	-
07/06	2,153	2,180	2,080	2,108	-2%	36,600	-	+0.09%	-	-
07/03	2,200	2,202	2,147	2,151	-0.92%	22,700	-	+2.09%	-	-
07/02	2,183	2,230	2,154	2,171	+1.4%	46,400	-	+3.14%	-	-
07/01	2,135	2,172	2,135	2,141	+0.28%	34,000	-	+1.86%	-	-
06/30	2,129	2,166	2,129	2,135	-0.42%	38,700	-	+1.76%	-	-
06/29	2,109	2,163	2,109	2,144	+2.05%	47,500	-	+2.34%	-	-
06/26	2,091	2,125	2,081	2,101	+0.62%	31,200	-	+0.53%	-	-
06/25	2,095	2,104	2,084	2,088	-0.33%	22,900	-	-0.1%	-	-
06/24	2,083	2,119	2,066	2,095	-0.05%	24,900	-	+0.24%	-	-
06/23	2,108	2,130	2,096	2,096	-2.65%	24,200	-	+0.29%	-	-
06/22	2,135	2,165	2,126	2,153	+2.33%	42,700	-	+3.06%	-	-
06/19	2,042	2,104	2,042	2,104	+2.48%	37,700	-	+0.96%	-	-
06/18	2,055	2,061	2,021	2,053	+2.24%	24,700	-	-1.39%	-	-
06/17	2,038	2,068	2,008	2,008	0%	43,400	-	-3.46%	-	-
06/16	2,065	2,100	2,008	2,008	-3.88%	42,700	-	-3.46%	-	-
06/15	2,074	2,124	2,027	2,089	+2%	46,200	-	+0.38%	-	-
06/12	2,069	2,106	2,045	2,048	-1.21%	45,600	-	-1.3%	-	-
06/11	2,124	2,145	2,030	2,073	-3.04%	50,500	-	+0.1%	-	-
06/10	2,123	2,160	2,116	2,138	+0.71%	42,000	-	+3.29%	-	-
06/09	2,123	2,156	2,121	2,123	0%	31,600	-	+2.66%	-	-
06/08	2,120	2,166	2,106	2,123	-1.8%	45,500	-	+2.81%	-	-
06/05	2,122	2,175	2,122	2,162	+1.89%	33,000	-	+4.75%	-	-
06/04	2,049	2,126	2,049	2,122	+1.48%	26,500	-	+3.06%	-	-
06/03	2,146	2,146	2,084	2,091	-1.51%	36,400	-	+1.6%	-	-
06/02	2,143	2,167	2,091	2,123	-0.93%	44,500	-	+3.21%	-	-
06/01	2,100	2,145	2,089	2,143	+1.81%	35,800	-	+4.33%	-	-
05/29	2,062	2,147	2,062	2,105	+1.59%	36,100	-	+2.68%	-	-
05/28	2,045	2,072	2,041	2,072	+0.58%	22,100	-	+1.17%	-	-
05/27	2,031	2,074	2,031	2,060	-0.1%	40,500	-	+0.54%	-	-
05/26	2,023	2,078	2,003	2,062	+2.89%	56,800	-	+0.54%	-	-
05/25	2,104	2,104	1,934	2,004	-4.75%	75,300	-	-2.34%	-	-
05/22	2,091	2,135	2,072	2,104	+0.67%	62,700	-	+2.48%	-	-
05/21	2,089	2,119	2,089	2,090	-0.19%	27,300	-	+2%	-	-
05/20	2,069	2,112	2,046	2,094	+1.21%	42,800	-	+2.3%	-	-
05/19	2,081	2,115	2,064	2,069	+1.87%	61,200	-	+1.12%	-	-
05/18	1,994	2,044	1,994	2,031	-0.64%	30,300	-	-0.73%	-	-
05/15	2,020	2,067	2,020	2,044	+1.19%	37,700	-	-0.15%	-	-
05/14	1,984	2,028	1,984	2,020	+0.4%	32,300	-	-1.32%	-	-
05/13	1,990	2,075	1,990	2,012	0%	46,500	-	-1.71%	-	-
05/12	1,985	2,037	1,985	2,012	+2.97%	47,400	-	-1.71%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	848 8/26	480 4/14	849,800 7/28	-	-	333億6000万 3/31
2011年 3月期	810 4/26	438 3/17 3/16	780,600 12/14	388億8000万	210億2400万	279億8400万 3/31
2012年 3月期	661 3/30	460 10/21	405,000 2/24	317億2800万	220億8000万	316億8000万 3/30
2013年 3月期	759 2/25	442 9/28	445,500 2/22	364億3200万	212億1600万	336億4800万 3/29
2014年 3月期	950 5/10	567 9/2	1,497,600 5/10	456億	272億1600万	227億5990万 3/31
2015年 3月期	1,062 3/16	608 5/21	2,767,300 3/16	340億9020万	291億8400万	290億9746万 3/31
2016年 3月期	1,422 7/23	893 4/2 4/1	2,824,700 4/30	456億4620万	286億6530万	327億318万 3/31
2017年 3月期	1,268 1/10	934 6/24	467,500 4/28	362億6480万	299億8140万	280億6422万 3/31
2018年 3月期	1,229 1/25	982 9/8	307,900 10/27	351億4940万	280億8520万	289億2382万 3/30
2019年 3月期	1,381 1/30	973 7/5	847,700 1/30	394億9660万	278億2780万	313億4714万 3/29
2020年 3月期	1,799 2/10	1,036 9/17	623,000 1/31	429億9610万	247億6040万	322億3002万 3/31
2021年 3月期	1,780 10/15	1,134 4/6	718,300 5/11	425億4200万	271億260万	316億3701万 3/31
2022年 3月期	1,680 10/29	1,283 6/2	712,900 5/27	401億5200万	306億6370万	339億1338万 3/31
2023年 3月期	1,719 7/22 7/21	1,292 1/16	464,600 10/28	359億2710万	270億280万	285億3118万 3/31
2024年 3月期	1,776 12/4	1,309 4/27	171,000 10/30	371億1840万	273億5810万	324億9471万 3/29
2025年 3月期	1,947 1/29	1,324 8/5	177,300 5/1	406億9230万	276億7160万	343億8291万 3/31
2026年 3月期	2,266 3/19	1,374 4/7	398,900 10/29	473億5940万	287億1660万	402億7257万 3/31
最新	2,252 2026/10/5		24,900	470億6680万

アイネス（9742）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート