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
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,333 | 1,365 | 1,333 | 1,365 | +1.26% | 5,200 | 147億4200万 | -2.22% | 8.63 | 1.16 |
| 03/26 | 1,368 | 1,368 | 1,343 | 1,348 | -1.39% | 12,000 | 145億5840万 | -3.58% | 8.52 | 1.15 |
| 03/25 | 1,351 | 1,371 | 1,351 | 1,367 | +1.18% | 6,300 | 147億6360万 | -2.43% | 8.64 | 1.16 |
| 03/24 | 1,357 | 1,360 | 1,335 | 1,351 | +1.81% | 6,900 | 145億9080万 | -3.71% | 8.54 | 1.15 |
| 03/23 | 1,393 | 1,399 | 1,320 | 1,327 | -5.69% | 44,100 | 143億3160万 | -5.62% | 8.39 | 1.13 |
| 03/19 | 1,410 | 1,412 | 1,397 | 1,407 | -0.35% | 17,600 | 151億9560万 | -0.14% | 8.89 | 1.2 |
| 03/18 | 1,406 | 1,421 | 1,404 | 1,412 | +0.5% | 6,600 | 152億4960万 | +0.5% | 8.93 | 1.2 |
| 03/17 | 1,438 | 1,438 | 1,405 | 1,405 | -0.99% | 2,300 | 151億7400万 | +0.36% | 8.88 | 1.19 |
| 03/16 | 1,406 | 1,433 | 1,404 | 1,419 | +0.92% | 6,700 | 153億2520万 | +1.79% | 8.97 | 1.21 |
| 03/13 | 1,409 | 1,427 | 1,402 | 1,406 | -1.47% | 20,800 | 151億8480万 | +1.15% | 8.89 | 1.2 |
| 03/12 | 1,436 | 1,450 | 1,427 | 1,427 | -1.38% | 9,800 | 154億1160万 | +2.88% | 9.02 | 1.21 |
| 03/11 | 1,459 | 1,468 | 1,445 | 1,447 | -0.55% | 5,200 | 156億2760万 | +4.48% | 9.15 | 1.23 |
| 03/10 | 1,450 | 1,480 | 1,450 | 1,455 | +1.11% | 8,000 | 157億1400万 | +5.43% | 9.2 | 1.24 |
| 03/09 | 1,401 | 1,439 | 1,365 | 1,439 | +2.71% | 29,600 | 155億4120万 | +4.58% | 9.1 | 1.22 |
| 03/06 | 1,386 | 1,412 | 1,386 | 1,401 | 0% | 4,000 | 151億3080万 | +1.97% | 8.86 | 1.19 |
| 03/05 | 1,412 | 1,419 | 1,395 | 1,401 | +1.23% | 15,900 | 151億3080万 | +2.11% | 8.86 | 1.19 |
| 03/04 | 1,382 | 1,396 | 1,351 | 1,384 | -0.79% | 23,000 | 149億4720万 | +0.87% | 8.75 | 1.18 |
| 03/03 | 1,396 | 1,400 | 1,382 | 1,395 | -0.57% | 10,400 | 150億6600万 | +1.6% | 8.82 | 1.19 |
| 03/02 | 1,420 | 1,427 | 1,398 | 1,403 | -1.2% | 9,500 | 151億5240万 | +2.18% | 8.87 | 1.19 |
| 02/27 | 1,383 | 1,423 | 1,373 | 1,420 | +2.53% | 5,700 | 153億3600万 | +3.42% | 8.98 | 1.21 |
| 02/26 | 1,364 | 1,387 | 1,357 | 1,385 | +1.84% | 9,600 | 149億5800万 | +0.8% | 8.76 | 1.18 |
| 02/25 | 1,361 | 1,376 | 1,356 | 1,360 | -0.44% | 12,000 | 146億8800万 | -1.16% | 8.6 | 1.16 |
| 02/24 | 1,400 | 1,419 | 1,360 | 1,366 | -2.57% | 18,100 | 147億5280万 | -0.87% | 8.63 | 1.16 |
| 02/20 | 1,402 | 1,433 | 1,402 | 1,402 | -1.27% | 8,400 | 151億4160万 | +1.67% | 8.86 | 1.19 |
| 02/19 | 1,409 | 1,420 | 1,403 | 1,420 | +0.71% | 8,500 | 153億3600万 | +3.05% | 8.98 | 1.21 |
| 02/18 | 1,428 | 1,428 | 1,408 | 1,410 | -0.14% | 7,100 | 152億2800万 | +2.4% | 8.91 | 1.2 |
| 02/17 | 1,430 | 1,443 | 1,412 | 1,412 | -1.12% | 4,200 | 152億4960万 | +2.62% | 8.93 | 1.2 |
| 02/16 | 1,437 | 1,437 | 1,410 | 1,428 | +1.49% | 16,500 | 154億2240万 | +3.85% | 9.03 | 1.21 |
| 02/13 | 1,419 | 1,442 | 1,401 | 1,407 | -1.33% | 40,400 | 151億9560万 | +2.48% | 8.89 | 1.2 |
| 02/12 | 1,380 | 1,426 | 1,371 | 1,426 | +10.71% | 75,200 | 154億80万 | +3.94% | 9.01 | 1.21 |
| 02/10 | 1,290 | 1,295 | 1,285 | 1,288 | +0.23% | 22,400 | 139億1040万 | -5.99% | 8.14 | 1.1 |
| 02/09 | 1,263 | 1,288 | 1,253 | 1,285 | +2.64% | 23,600 | 138億7800万 | -6.41% | 8.12 | 1.09 |
| 02/06 | 1,313 | 1,321 | 1,218 | 1,252 | -6.64% | 130,200 | 135億2160万 | -9.01% | 7.91 | 1.06 |
| 02/05 | 1,330 | 1,355 | 1,318 | 1,341 | +1.75% | 19,300 | 144億8280万 | -2.83% | 8.48 | 1.14 |
| 02/04 | 1,367 | 1,369 | 1,313 | 1,318 | -3.73% | 47,500 | 142億3440万 | -4.56% | 8.33 | 1.12 |
| 02/03 | 1,357 | 1,380 | 1,345 | 1,369 | +1.86% | 5,700 | 147億8520万 | -1.01% | 8.65 | 1.16 |
| 02/02 | 1,352 | 1,352 | 1,341 | 1,344 | -0.22% | 10,100 | 145億1520万 | -2.82% | 8.5 | 1.14 |
| 01/30 | 1,362 | 1,362 | 1,341 | 1,347 | -1.97% | 12,900 | 145億4760万 | -2.67% | 8.51 | 1.15 |
| 01/29 | 1,374 | 1,384 | 1,360 | 1,374 | +0.37% | 2,600 | 148億3920万 | -0.72% | 8.69 | 1.17 |
| 01/28 | 1,394 | 1,396 | 1,369 | 1,369 | -2.21% | 9,100 | 147億8520万 | -1.08% | 8.65 | 1.16 |
| 01/27 | 1,408 | 1,408 | 1,399 | 1,400 | +0.29% | 3,100 | 151億2000万 | +1.16% | 8.85 | 1.19 |
| 01/26 | 1,408 | 1,408 | 1,391 | 1,396 | -0.78% | 4,600 | 150億7680万 | +0.94% | 8.82 | 1.19 |
| 01/23 | 1,410 | 1,411 | 1,404 | 1,407 | -0.21% | 2,300 | 151億9560万 | +1.81% | 8.89 | 1.2 |
| 01/22 | 1,424 | 1,424 | 1,410 | 1,410 | -0.98% | 1,200 | 152億2800万 | +2.17% | 8.91 | 1.2 |
| 01/21 | 1,420 | 1,425 | 1,403 | 1,424 | -0.7% | 5,000 | 153億7920万 | +3.26% | 9 | 1.21 |
| 01/20 | 1,415 | 1,434 | 1,415 | 1,434 | +1.63% | 5,800 | 154億8720万 | +4.22% | 9.06 | 1.22 |
| 01/19 | 1,395 | 1,414 | 1,395 | 1,411 | +1.22% | 3,200 | 152億3880万 | +2.69% | 8.92 | 1.2 |
| 01/16 | 1,395 | 1,402 | 1,389 | 1,394 | -0.07% | 6,500 | 150億5520万 | +1.6% | 8.81 | 1.19 |
| 01/15 | 1,375 | 1,395 | 1,375 | 1,395 | +0.94% | 20,000 | 150億6600万 | +1.75% | 8.82 | 1.19 |
| 01/14 | 1,382 | 1,399 | 1,379 | 1,382 | -0.14% | 4,000 | 149億2560万 | +0.95% | 8.74 | 1.18 |
| 01/13 | 1,394 | 1,395 | 1,384 | 1,384 | -0.57% | 4,800 | 149億4720万 | +1.17% | 8.75 | 1.18 |
| 01/09 | 1,374 | 1,392 | 1,374 | 1,392 | +1.31% | 5,000 | 150億3360万 | +1.83% | 8.8 | 1.18 |
| 01/08 | 1,374 | 1,385 | 1,371 | 1,374 | -0.43% | 5,600 | 148億3920万 | +0.73% | 8.69 | 1.17 |
| 01/07 | 1,381 | 1,391 | 1,370 | 1,380 | -0.79% | 9,900 | 149億400万 | +1.25% | 8.72 | 1.17 |
| 01/06 | 1,356 | 1,399 | 1,353 | 1,391 | +2.88% | 9,600 | 150億2280万 | +2.2% | 8.79 | 1.18 |
| 01/05 | 1,359 | 1,364 | 1,351 | 1,352 | -0.29% | 9,300 | 146億160万 | -0.52% | 8.55 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 1,360 | 1,370 | 1,351 | 1,356 | -0.44% | 12,300 | 146億4480万 | -0.07% | 8.57 | 1.15 |
| 12/29 | 1,370 | 1,384 | 1,361 | 1,362 | -0.37% | 7,300 | 147億960万 | +0.52% | 8.61 | 1.16 |
| 12/26 | 1,362 | 1,369 | 1,360 | 1,367 | -0.07% | 2,700 | 147億6360万 | +1.03% | 8.64 | 1.16 |
| 12/25 | 1,362 | 1,372 | 1,358 | 1,368 | +0.44% | 6,500 | 147億7440万 | +1.33% | 8.65 | 1.16 |
| 12/24 | 1,355 | 1,364 | 1,355 | 1,362 | -0.07% | 4,900 | 147億960万 | +1.19% | 8.61 | 1.16 |
| 12/23 | 1,353 | 1,370 | 1,353 | 1,363 | 0% | 6,300 | 147億2040万 | +1.49% | 8.62 | 1.16 |
| 12/22 | 1,363 | 1,373 | 1,359 | 1,363 | 0% | 3,700 | 147億2040万 | +1.64% | 8.62 | 1.16 |
| 12/19 | 1,374 | 1,375 | 1,361 | 1,363 | -0.87% | 2,000 | 147億2040万 | +1.79% | 8.62 | 1.16 |
| 12/18 | 1,379 | 1,379 | 1,360 | 1,375 | -0.15% | 5,200 | 148億5000万 | +2.69% | 8.69 | 1.17 |
| 12/17 | 1,365 | 1,380 | 1,359 | 1,377 | +0.88% | 5,900 | 148億7160万 | +2.84% | 8.7 | 1.17 |
| 12/16 | 1,368 | 1,372 | 1,354 | 1,365 | -0.15% | 5,700 | 147億4200万 | +1.94% | 8.63 | 1.16 |
| 12/15 | 1,367 | 1,373 | 1,367 | 1,367 | 0% | 4,100 | 147億6360万 | +1.64% | 8.64 | 1.16 |
| 12/12 | 1,375 | 1,380 | 1,367 | 1,367 | +0.07% | 3,000 | 147億6360万 | +1.26% | 8.64 | 1.16 |
| 12/11 | 1,376 | 1,388 | 1,365 | 1,366 | -0.8% | 6,400 | 147億5280万 | +0.81% | 8.63 | 1.16 |
| 12/10 | 1,361 | 1,395 | 1,361 | 1,377 | +1.18% | 11,400 | 148億7160万 | +1.25% | 8.7 | 1.17 |
| 12/09 | 1,362 | 1,367 | 1,356 | 1,361 | -0.07% | 2,100 | 146億9880万 | -0.37% | 8.6 | 1.16 |
| 12/08 | 1,361 | 1,378 | 1,358 | 1,362 | +0.15% | 9,100 | 147億960万 | -0.73% | 8.61 | 1.16 |
| 12/05 | 1,347 | 1,361 | 1,346 | 1,360 | +0.67% | 3,100 | 146億8800万 | -1.09% | 8.6 | 1.16 |
| 12/04 | 1,343 | 1,358 | 1,339 | 1,351 | +0.6% | 4,600 | 145億9080万 | -2.1% | 8.54 | 1.15 |
| 12/03 | 1,333 | 1,356 | 1,331 | 1,343 | +0.75% | 5,700 | 145億440万 | -3.1% | 8.49 | 1.14 |
| 12/02 | 1,338 | 1,347 | 1,333 | 1,333 | -0.07% | 3,400 | 143億9640万 | -4.31% | 8.43 | 1.13 |
| 12/01 | 1,353 | 1,362 | 1,334 | 1,334 | -1.33% | 9,000 | 144億720万 | -4.78% | 8.43 | 1.13 |
| 11/28 | 1,339 | 1,356 | 1,339 | 1,352 | +1.35% | 8,600 | 146億160万 | -3.98% | 8.55 | 1.15 |
| 11/27 | 1,308 | 1,340 | 1,308 | 1,334 | +2.07% | 13,500 | 144億720万 | -5.72% | 8.43 | 1.13 |
| 11/26 | 1,295 | 1,314 | 1,294 | 1,307 | +1% | 5,100 | 141億1560万 | -8.02% | 8.26 | 1.11 |
| 11/25 | 1,313 | 1,318 | 1,294 | 1,294 | -1.37% | 11,500 | 139億7520万 | -9.32% | 8.18 | 1.1 |
| 11/21 | 1,280 | 1,312 | 1,280 | 1,312 | +1.63% | 8,600 | 141億6960万 | -8.44% | 8.29 | 1.12 |
| 11/20 | 1,285 | 1,299 | 1,282 | 1,291 | +0.7% | 5,500 | 139億4280万 | -10.22% | 8.16 | 1.1 |
| 11/19 | 1,276 | 1,292 | 1,276 | 1,282 | +0.47% | 9,900 | 138億4560万 | -11.22% | 8.1 | 1.09 |
| 11/18 | 1,294 | 1,294 | 1,267 | 1,276 | -2.07% | 35,500 | 137億8080万 | -11.88% | 8.07 | 1.09 |
| 11/17 | 1,326 | 1,326 | 1,295 | 1,303 | -1.96% | 36,900 | 140億7240万 | -10.39% | 8.24 | 1.11 |
| 11/14 | 1,352 | 1,359 | 1,328 | 1,329 | -2.28% | 29,500 | 143億5320万 | -8.97% | 8.4 | 1.13 |
| 11/13 | 1,372 | 1,372 | 1,354 | 1,360 | -0.58% | 10,400 | 146億8800万 | -7.1% | 8.6 | 1.16 |
| 11/12 | 1,361 | 1,368 | 1,356 | 1,368 | -0.15% | 26,100 | 147億7440万 | -6.75% | 8.65 | 1.16 |
| 11/11 | 1,356 | 1,380 | 1,337 | 1,370 | -9.63% | 89,500 | 147億9600万 | -6.8% | 8.66 | 1.17 |
| 11/10 | 1,481 | 1,540 | 1,480 | 1,516 | +1.54% | 26,400 | 163億7280万 | +2.99% | 9.58 | 1.29 |
| 11/07 | 1,479 | 1,502 | 1,477 | 1,493 | -1.32% | 6,600 | 161億2440万 | +1.7% | 9.44 | 1.27 |
| 11/06 | 1,505 | 1,517 | 1,490 | 1,513 | +1.54% | 8,600 | 163億4040万 | +3.21% | 9.56 | 1.29 |
| 11/05 | 1,504 | 1,505 | 1,473 | 1,490 | -1.19% | 7,300 | 160億9200万 | +1.57% | 9.42 | 1.27 |
| 11/04 | 1,515 | 1,535 | 1,508 | 1,508 | -0.46% | 7,100 | 162億8640万 | +2.86% | 9.53 | 1.28 |
| 10/31 | 1,450 | 1,515 | 1,450 | 1,515 | +4.41% | 10,700 | 163億6200万 | +3.48% | 9.58 | 1.29 |
| 10/30 | 1,454 | 1,471 | 1,448 | 1,451 | -0.96% | 4,000 | 156億7080万 | -0.75% | 9.17 | 1.23 |
| 10/29 | 1,500 | 1,500 | 1,460 | 1,465 | -2.4% | 8,400 | 158億2200万 | +0.21% | 9.26 | 1.25 |
| 10/28 | 1,506 | 1,518 | 1,495 | 1,501 | -1.57% | 7,100 | 162億1080万 | +2.6% | 9.49 | 1.28 |
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 |
| 最新 | 1,365 2026/3/27 | 5,200 | 147億4200万 | |||
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。
