- 9753
- 2026/10/02
- 時価
- 152億円
- PER 予
- 8.36倍
- 2010年以降
- 赤字-3116.67倍
（2010-2026年） - PBR
- 1.16倍
- 2010年以降
- 0.38-2.97倍
（2010-2026年） - 配当 予
- 3.55%
- ROE 予
- 13.91%
- ROA 予
- 10.05%
- 資料
- Link
- CSV,JSON
アイエックス・ナレッジ（9753）の時価総額の推移
- 2010年3月31日
- 19億6823万
- 2011年3月29日
- 18億2485万
- 2012年3月30日
- 20億733万
- 2013年3月29日
- 24億1141万
- 2014年3月31日
- 23億8803万
- 2015年3月31日
- 31億3946万
- 2016年3月30日
- 33億3531万
- 2017年3月31日
- 33億5479万
- 2018年3月30日
- 80億1887万
- 2019年3月29日
- 89億2545万
- 2020年3月31日
- 47億9115万
- 2021年3月31日
- 84億5618万
- 2022年3月31日
- 69億8517万
- 2023年3月31日
- 91億5634万
- 2024年3月29日
- 111億2962万
- 2025年3月31日
- 98億7011万
- 2026年3月31日
- 124億1286万
2026/05/12～2026/10/05
株価＆時価総額の推移
| 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 | ||||||||||
| 10/05 | 1,408 | 1,438 | 1,408 | 1,414 | +0.28% | 13,200 | - | +0.35% | - | - |
| 10/02 | 1,416 | 1,435 | 1,403 | 1,410 | +0.5% | 31,500 | - | +0.21% | - | - |
| 10/01 | 1,455 | 1,455 | 1,403 | 1,403 | -3.57% | 3,300 | - | -0.14% | - | - |
| 09/30 | 1,424 | 1,455 | 1,411 | 1,455 | +3.12% | 8,000 | - | +3.71% | - | - |
| 09/29 | 1,436 | 1,436 | 1,411 | 1,411 | -1.74% | 3,900 | - | +0.93% | - | - |
| 09/28 | 1,436 | 1,446 | 1,435 | 1,436 | +0.07% | 6,700 | - | +2.94% | - | - |
| 09/25 | 1,435 | 1,435 | 1,422 | 1,435 | +0.35% | 1,700 | - | +3.16% | - | - |
| 09/24 | 1,432 | 1,435 | 1,413 | 1,430 | +0.78% | 12,200 | - | +3.03% | - | - |
| 09/18 | 1,417 | 1,439 | 1,416 | 1,419 | -0.84% | 7,200 | - | +2.45% | - | - |
| 09/17 | 1,432 | 1,434 | 1,420 | 1,431 | -0.76% | 2,500 | - | +3.47% | - | - |
| 09/16 | 1,420 | 1,442 | 1,393 | 1,442 | +1.41% | 8,400 | - | +4.57% | - | - |
| 09/15 | 1,425 | 1,425 | 1,422 | 1,422 | +0.21% | 500 | - | +3.42% | - | - |
| 09/14 | 1,438 | 1,438 | 1,419 | 1,419 | -0.63% | 4,100 | - | +3.58% | - | - |
| 09/11 | 1,363 | 1,428 | 1,363 | 1,428 | +3.18% | 2,100 | - | +4.46% | - | - |
| 09/10 | 1,388 | 1,396 | 1,363 | 1,384 | -1.21% | 4,600 | - | +1.54% | - | - |
| 09/09 | 1,403 | 1,416 | 1,391 | 1,401 | -0.43% | 3,700 | - | +2.94% | - | - |
| 09/08 | 1,416 | 1,427 | 1,406 | 1,407 | -1.4% | 3,000 | - | +3.61% | - | - |
| 09/07 | 1,422 | 1,449 | 1,421 | 1,427 | +1.13% | 3,300 | - | +5.47% | - | - |
| 09/04 | 1,389 | 1,429 | 1,384 | 1,411 | +2.17% | 11,700 | - | +4.67% | - | - |
| 09/03 | 1,375 | 1,395 | 1,375 | 1,381 | -0.86% | 3,100 | - | +2.91% | - | - |
| 09/02 | 1,364 | 1,395 | 1,364 | 1,393 | +0.94% | 5,100 | - | +4.19% | - | - |
| 09/01 | 1,359 | 1,388 | 1,359 | 1,380 | +0.73% | 8,300 | - | +3.53% | - | - |
| 08/31 | 1,356 | 1,370 | 1,356 | 1,370 | +1.18% | 1,500 | - | +3.09% | - | - |
| 08/28 | 1,371 | 1,371 | 1,354 | 1,354 | -0.44% | 2,300 | - | +2.11% | - | - |
| 08/27 | 1,363 | 1,369 | 1,360 | 1,360 | +0.15% | 1,200 | - | +2.8% | - | - |
| 08/26 | 1,370 | 1,372 | 1,358 | 1,358 | -0.88% | 2,900 | - | +2.88% | - | - |
| 08/25 | 1,351 | 1,372 | 1,351 | 1,370 | +1.41% | 1,700 | - | +4.02% | - | - |
| 08/24 | 1,342 | 1,354 | 1,342 | 1,351 | +0.67% | 3,300 | - | +2.82% | - | - |
| 08/21 | 1,330 | 1,342 | 1,328 | 1,342 | +0.9% | 15,900 | - | +2.29% | - | - |
| 08/20 | 1,322 | 1,344 | 1,321 | 1,330 | -0.6% | 2,100 | - | +1.45% | - | - |
| 08/19 | 1,355 | 1,355 | 1,314 | 1,338 | -1.25% | 21,600 | - | +2.14% | - | - |
| 08/18 | 1,360 | 1,379 | 1,355 | 1,355 | -0.29% | 8,200 | - | +3.59% | - | - |
| 08/17 | 1,343 | 1,360 | 1,343 | 1,359 | +0.07% | 4,300 | - | +3.98% | - | - |
| 08/14 | 1,340 | 1,359 | 1,331 | 1,358 | +1.65% | 4,700 | - | +4.14% | - | - |
| 08/13 | 1,330 | 1,351 | 1,323 | 1,336 | -0.07% | 6,400 | - | +2.61% | - | - |
| 08/12 | 1,304 | 1,345 | 1,302 | 1,337 | +2.45% | 12,700 | - | +2.85% | - | - |
| 08/10 | 1,301 | 1,342 | 1,276 | 1,305 | -1.95% | 17,200 | - | +0.54% | - | - |
| 08/07 | 1,344 | 1,352 | 1,331 | 1,331 | -0.82% | 4,000 | - | +2.54% | - | - |
| 08/06 | 1,335 | 1,348 | 1,335 | 1,342 | +0.45% | 2,500 | - | +3.55% | - | - |
| 08/05 | 1,330 | 1,349 | 1,323 | 1,336 | +1.06% | 3,500 | - | +3.33% | - | - |
| 08/04 | 1,291 | 1,339 | 1,291 | 1,322 | +2.88% | 10,100 | - | +2.32% | - | - |
| 08/03 | 1,290 | 1,290 | 1,270 | 1,285 | +0.08% | 7,200 | - | -0.54% | - | - |
| 07/31 | 1,274 | 1,290 | 1,273 | 1,284 | +1.26% | 5,400 | - | -0.62% | - | - |
| 07/30 | 1,261 | 1,274 | 1,257 | 1,268 | +0.71% | 4,700 | - | -1.78% | - | - |
| 07/29 | 1,293 | 1,293 | 1,249 | 1,259 | -1.87% | 15,000 | - | -2.48% | - | - |
| 07/28 | 1,293 | 1,293 | 1,277 | 1,283 | -0.62% | 10,600 | - | -0.62% | - | - |
| 07/27 | 1,288 | 1,301 | 1,288 | 1,291 | +0.23% | 9,900 | - | +0.08% | - | - |
| 07/24 | 1,281 | 1,289 | 1,256 | 1,288 | +0.23% | 12,700 | - | 0% | - | - |
| 07/23 | 1,315 | 1,315 | 1,285 | 1,285 | -0.85% | 21,400 | - | -0.16% | - | - |
| 07/22 | 1,293 | 1,304 | 1,284 | 1,296 | +0.78% | 5,900 | - | +0.86% | - | - |
| 07/21 | 1,307 | 1,309 | 1,284 | 1,286 | 0% | 6,600 | - | +0.23% | - | - |
| 07/17 | 1,318 | 1,318 | 1,285 | 1,286 | -1.3% | 7,100 | - | +0.31% | - | - |
| 07/16 | 1,300 | 1,305 | 1,299 | 1,303 | +0.23% | 1,600 | - | +1.8% | - | - |
| 07/15 | 1,326 | 1,326 | 1,291 | 1,300 | -0.76% | 14,900 | - | +1.72% | - | - |
| 07/14 | 1,300 | 1,332 | 1,300 | 1,310 | +0.77% | 18,400 | - | +2.75% | - | - |
| 07/13 | 1,337 | 1,337 | 1,300 | 1,300 | -1.66% | 6,300 | - | +2.28% | - | - |
| 07/10 | 1,291 | 1,340 | 1,291 | 1,322 | +2.56% | 16,500 | - | +4.26% | - | - |
| 07/09 | 1,295 | 1,305 | 1,286 | 1,289 | -0.46% | 2,500 | - | +1.9% | - | - |
| 07/08 | 1,307 | 1,307 | 1,282 | 1,295 | -0.92% | 1,000 | - | +2.61% | - | - |
| 07/07 | 1,281 | 1,308 | 1,281 | 1,307 | +1.87% | 2,500 | - | +3.81% | - | - |
| 07/06 | 1,296 | 1,297 | 1,281 | 1,283 | -1.08% | 1,700 | - | +2.15% | - | - |
| 07/03 | 1,278 | 1,298 | 1,278 | 1,297 | +1.25% | 400 | - | +3.35% | - | - |
| 07/02 | 1,288 | 1,295 | 1,281 | 1,281 | 0% | 2,500 | - | +2.23% | - | - |
| 07/01 | 1,309 | 1,309 | 1,277 | 1,281 | -2.14% | 2,300 | - | +2.4% | - | - |
| 06/30 | 1,300 | 1,309 | 1,300 | 1,309 | +0.69% | 4,000 | - | +4.72% | - | - |
| 06/29 | 1,286 | 1,312 | 1,286 | 1,300 | +1.09% | 6,600 | - | +4.08% | - | - |
| 06/26 | 1,276 | 1,286 | 1,276 | 1,286 | +0.78% | 15,400 | - | +3.04% | - | - |
| 06/25 | 1,266 | 1,285 | 1,265 | 1,276 | +1.27% | 5,300 | - | +2.33% | - | - |
| 06/24 | 1,259 | 1,265 | 1,259 | 1,260 | -0.63% | 2,700 | - | +1.12% | - | - |
| 06/23 | 1,257 | 1,268 | 1,257 | 1,268 | +0.88% | 2,800 | - | +1.68% | - | - |
| 06/22 | 1,252 | 1,257 | 1,244 | 1,257 | +1.45% | 1,800 | - | +0.8% | - | - |
| 06/19 | 1,250 | 1,272 | 1,234 | 1,239 | -0.88% | 19,800 | - | -0.72% | - | - |
| 06/18 | 1,242 | 1,250 | 1,222 | 1,250 | +0.24% | 6,000 | - | -0.08% | - | - |
| 06/17 | 1,242 | 1,262 | 1,242 | 1,247 | -0.32% | 2,400 | - | -0.48% | - | - |
| 06/16 | 1,252 | 1,252 | 1,243 | 1,251 | -0.71% | 2,200 | - | -0.4% | - | - |
| 06/15 | 1,249 | 1,260 | 1,247 | 1,260 | +1.69% | 7,300 | - | +0.16% | - | - |
| 06/12 | 1,234 | 1,241 | 1,220 | 1,239 | +0.49% | 8,800 | - | -1.59% | - | - |
| 06/11 | 1,227 | 1,234 | 1,221 | 1,233 | +0.49% | 1,200 | - | -2.22% | - | - |
| 06/10 | 1,218 | 1,227 | 1,216 | 1,227 | +0.41% | 4,300 | - | -2.77% | - | - |
| 06/09 | 1,228 | 1,230 | 1,218 | 1,222 | +0.49% | 5,100 | - | -3.4% | - | - |
| 06/08 | 1,224 | 1,227 | 1,215 | 1,216 | -2.17% | 4,600 | - | -4.03% | - | - |
| 06/05 | 1,202 | 1,246 | 1,201 | 1,243 | +1.97% | 7,700 | - | -2.05% | - | - |
| 06/04 | 1,223 | 1,223 | 1,210 | 1,219 | -1.3% | 5,400 | - | -4.09% | - | - |
| 06/03 | 1,220 | 1,235 | 1,220 | 1,235 | +1.23% | 7,900 | - | -3.06% | - | - |
| 06/02 | 1,232 | 1,234 | 1,218 | 1,220 | -2.17% | 10,300 | - | -4.46% | - | - |
| 06/01 | 1,250 | 1,250 | 1,235 | 1,247 | -0.16% | 11,400 | - | -2.65% | - | - |
| 05/29 | 1,240 | 1,250 | 1,238 | 1,249 | -0.24% | 17,600 | - | -2.8% | - | - |
| 05/28 | 1,245 | 1,258 | 1,231 | 1,252 | +0.4% | 12,500 | - | -2.87% | - | - |
| 05/27 | 1,288 | 1,288 | 1,243 | 1,247 | -3.18% | 22,200 | - | -3.48% | - | - |
| 05/26 | 1,262 | 1,288 | 1,262 | 1,288 | +2.3% | 6,900 | - | -0.54% | - | - |
| 05/25 | 1,276 | 1,276 | 1,259 | 1,259 | 0% | 1,700 | - | -2.85% | - | - |
| 05/22 | 1,277 | 1,277 | 1,259 | 1,259 | -1.25% | 9,000 | - | -3% | - | - |
| 05/21 | 1,269 | 1,285 | 1,269 | 1,275 | +1.03% | 6,500 | - | -1.85% | - | - |
| 05/20 | 1,280 | 1,284 | 1,250 | 1,262 | -2.17% | 15,900 | - | -2.92% | - | - |
| 05/19 | 1,280 | 1,300 | 1,280 | 1,290 | +0.78% | 5,600 | - | -1% | - | - |
| 05/18 | 1,284 | 1,292 | 1,275 | 1,280 | -1.54% | 4,700 | - | -1.92% | - | - |
| 05/15 | 1,321 | 1,321 | 1,299 | 1,300 | -0.61% | 5,800 | - | -0.54% | - | - |
| 05/14 | 1,319 | 1,322 | 1,295 | 1,308 | -0.83% | 13,200 | - | -0.08% | - | - |
| 05/13 | 1,294 | 1,319 | 1,288 | 1,319 | +1.93% | 11,300 | - | +0.69% | - | - |
| 05/12 | 1,286 | 1,302 | 1,286 | 1,294 | +1.01% | 4,600 | - | -1.22% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 187 6/26 | 112 4/3 4/2 他2件 | 108,000 7/2 | - | - | 19億6823万 3/31 |
| 2011年 3月期 | 169 6/28 6/24 | 120 3/16 | 57,000 12/15 | 22億285万 | 15億6415万 | 18億2485万 3/29 |
| 2012年 3月期 | 170 8/2 | 136 4/19 | 33,000 7/6 | 22億1589万 | 17億7271万 | 20億733万 3/30 |
| 2013年 3月期 | 195 3/27 3/26 | 141 5/14 | 54,000 6/26 | 25億4175万 | 18億3788万 | 24億1141万 3/29 |
| 2014年 3月期 | 312 12/13 | 162 4/2 | 523,000 11/26 | 40億6681万 | 21億1161万 | 23億8803万 3/31 |
| 2015年 3月期 | 307 3/25 | 182 5/22 | 195,000 2/20 | 40億164万 | 23億7230万 | 31億3946万 3/31 |
| 2016年 3月期 | 444 4/24 | 253 4/1 | 953,000 4/24 | 57億8738万 | 32億9776万 | 33億3531万 3/30 |
| 2017年 3月期 | 351 1/30 1/12 他2件 | 272 6/17 | 68,000 1/31 | 41億4180万 | 32億960万 | 33億5479万 3/31 |
| 2018年 3月期 | 860 1/16 | 286 4/13 | 1,771,000 10/6 | 96億3200万 | 33億7480万 | 80億1887万 3/30 |
| 2019年 3月期 | 1,389 5/24 | 632 10/26 | 2,085,800 5/2 | 155億5680万 | 70億7840万 | 89億2545万 3/29 |
| 2020年 3月期 | 1,118 4/16 | 387 3/13 | 839,900 1/20 | 125億2160万 | 43億3440万 | 47億9115万 3/31 |
| 2021年 3月期 | 1,184 12/14 | 423 4/3 | 691,500 10/12 | 132億6080万 | 47億3760万 | 84億5618万 3/31 |
| 2022年 3月期 | 909 8/31 | 628 2/24 | 170,000 8/2 | 101億8080万 | 70億3360万 | 69億8517万 3/31 |
| 2023年 3月期 | 1,058 3/8 | 639 5/17 5/12 | 461,100 2/1 | 114億2640万 | 71億5680万 | 91億5634万 3/31 |
| 2024年 3月期 | 1,175 3/7 | 897 5/18 | 169,300 5/15 | 126億9000万 | 96億8760万 | 111億2962万 3/29 |
| 2025年 3月期 | 1,232 7/3 | 867 8/5 | 69,200 8/13 | 133億560万 | 93億6360万 | 98億7011万 3/31 |
| 2026年 3月期 | 1,710 8/22 | 913 4/7 | 184,700 8/22 | 184億6800万 | 98億6040万 | 124億1286万 3/31 |
| 最新 | 1,414 2026/10/5 | 13,200 | 152億7120万 | |||
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。
