9909 愛光電気

9909
2021/12/02
時価
20億円
PER 予
34.1倍
2010年以降
赤字-806.53倍
（2010-2021年）
PBR
0.76倍
2010年以降
0.41-1.96倍
（2010-2021年）
配当 予
0%
ROE 予
2.22%
ROA 予
0.96%
資料
Link
CSV,JSON

イベントチャート

2021/05/14～2021/12/02

イベント情報＆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
2021
12/02（IR情報）15:00 当社株式の上場廃止のお知らせ
12/022,3412,3412,3402,341+0.04%70020億6523万-0.34%
12/012,3422,3422,3362,340-0.09%1,10020億6434万-0.38%
11/302,3442,3552,3352,342-0.34%2,60020億6611万-0.3%
11/292,3502,3502,3402,3500%1,60020億7317万0%
11/262,3502,3502,3422,3500%2,50020億7317万0%
11/252,3502,3502,3412,3500%70020億7317万-0.04%
11/242,3502,3502,3502,350+0.17%50020億7317万-0.04%
11/222,3502,3502,3462,346-0.17%40020億6964万-0.21%
11/192,3502,3502,3502,3500%20020億7317万-0.09%
11/182,3502,3502,3412,350+0.21%40020億7317万-0.09%
11/172,3452,3452,3452,3450%1,30020億6875万-0.3%
11/162,3452,3452,3452,345-0.09%50020億6875万-0.34%
11/152,3502,3502,3472,347-0.13%70020億7052万-0.25%
11/12（IR情報）15:00 株式併合及び定款の一部変更に係る承認決議に関するお知らせ
11/012,3502,3502,3502,350-0.3%10020億7317万-0.13%
10/272,3572,3572,3572,357+0.08%10020億7934万+0.13%
10/26（IR情報）15:00 2022年3月期第2四半期決算短信〔日本基準〕(非連結)
10/20（IR情報）15:00 株式併合、単元株式数の定めの廃止及び定款一部変更に関するお知らせ
10/202,3552,3552,3552,355+0.21%10020億7758万+0.04%
10/192,3502,3502,3502,3500%40020億7317万-0.17%
10/182,3502,3502,3502,3500%20020億7317万-0.17%
10/152,3502,3502,3502,3500%20020億7317万-0.17%
10/132,3502,3502,3502,350-0.04%10020億7317万-0.21%
10/122,3512,3512,3512,351+0.13%10020億7405万-0.17%
10/052,3482,3482,3482,348-0.25%30020億7140万-0.3%
10/012,3512,3542,3492,354+0.13%80020億7669万-0.04%
09/302,3462,3512,3462,351+0.21%30020億7405万-0.17%
09/29（IR情報）15:00 AKコーポレーション株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ
09/292,3502,3582,3452,346-0.17%90020億6964万-0.42%
09/282,3502,3502,3482,350+0.21%80020億7317万-0.25%
09/272,3572,3572,3152,345-0.55%5,60020億6875万-0.47%
09/242,3592,3592,3572,358+0.04%3,10020億8022万+0.04%
09/222,3572,3572,3572,357-0.04%8,30020億7934万0%
09/212,3582,3582,3572,358+0.04%1,10020億8022万+0.04%
09/17（IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ
09/172,3592,3592,3572,3570%1,40020億7934万0%
09/162,3572,3572,3572,357-0.04%1,60020億7934万0%
09/152,3582,3582,3572,358+0.04%2,30020億8022万+0.04%
09/142,3572,3572,3572,357+0.04%1,20020億7934万+0.13%
09/132,3572,3572,3562,356-0.04%4,50020億7846万+0.94%
09/102,3582,3582,3572,3570%2,90020億7934万+1.86%
09/09（IR情報）15:00 (変更)「MBOの実施及び応募の推奨に関するお知らせ」の一部変更について
09/092,3562,3572,3562,357+0.04%2,30020億7934万+2.75%
09/072,3572,3572,3562,356-0.04%7,00020億7846万+3.65%
09/062,3562,3572,3562,3570%5,90020億7934万+4.66%
09/032,3572,3572,3562,357-0.04%1,00020億7934万+5.65%
09/022,3562,3582,3562,358+0.08%4,30020億8022万+6.75%
09/012,3562,3562,3562,3560%1,00020億7846万+7.58%
08/312,3562,3562,3562,3560%2,60020億7846万+8.57%
08/302,3562,3562,3562,356-0.04%1,50020億7846万+9.73%
08/272,3562,3572,3562,357+0.04%90020億7934万+11.02%
08/262,3572,3572,3562,356-0.04%3,40020億7846万+12.3%
08/252,3562,3572,3542,357+0.04%6,50020億7934万+13.59%
08/242,3572,3572,3562,3560%2,00020億7846万+15.04%
08/232,3572,3572,3562,3560%2,50020億7846万+16.81%
08/202,3572,3582,3562,356-0.04%6,50020億7846万+18.69%
08/192,3572,3572,3562,3570%5,60020億7934万+20.69%
08/182,3572,3602,3562,3570%6,30020億7934万+22.76%
08/172,3572,3572,3562,3570%4,20020億7934万+24.78%
08/162,3582,3582,3562,3570%2,80020億7934万+26.79%
08/132,3582,3602,3562,357-0.08%10,50020億7934万+29.01%
08/122,3602,3632,3562,359-0.04%32,10020億8110万+31.35%
08/112,3652,3752,3592,360+3.74%46,10020億8199万+33.79%
08/102,2752,2752,2752,275+21.33%4,40020億700万+31.35%
08/06（IR情報）17:00 AKコーポレーション株式会社による愛光電気株式会社(証券コード:9909)に対する公開買付けの開始に関するお知らせ
08/06（IR情報）17:00 MBOの実施及び応募の推奨に関するお知らせ
08/06（IR情報）17:00 2022年3月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ
08/061,8751,8751,8751,875+1.08%20016億5412万+10.1%
08/041,8551,8551,8551,855+0.54%60016億3648万+9.76%
08/031,8501,8501,8361,845+0.65%1,30016億2765万+9.95%
08/021,8331,8331,8331,833+0.16%1,20016億1707万+9.96%
07/301,8091,8301,8091,830-1.03%70016億1442万+10.44%
07/291,8151,8491,8151,849+2.72%50016億3118万+12.4%
07/281,7991,8001,7271,800-4.2%2,60015億8796万+10.29%
07/27（IR情報）15:00 2022年3月期第1四半期決算短信〔日本基準〕非連結
07/271,8601,8791,8601,879+1.02%2,60016億5765万+15.84%
07/261,7961,8601,7811,860+4.79%2,90016億4089万+15.74%
07/211,7751,7751,7601,775+0.85%1,10015億6590万+11.42%
07/201,7341,7601,7341,760+1.62%1,20015億5267万+11.11%
07/191,7501,7501,7181,732-3.24%90015億2797万+10.04%
07/161,6711,7991,6711,790+7.64%2,20015億7913万+14.3%
07/151,6391,6631,6301,663+3.94%3,10014億6709万+6.88%
07/141,5741,6001,5741,600+4.3%90014億1152万+3.16%
07/131,5341,5341,5341,534-2.54%50013億5329万-0.97%
07/121,5661,5751,5651,574+2.81%60013億8858万+1.68%
07/091,5331,5331,5311,531-2.36%20013億5064万-0.91%
07/011,5681,5681,5681,568-2.12%20013億8328万+1.55%
06/301,5731,6021,5731,602+1.46%20014億1328万+3.82%
06/291,5791,5791,5791,579+0.19%10013億9299万+2.27%
06/281,5551,6691,5551,576+1.35%2,10013億9034万+2.07%
06/251,5551,5551,5551,5550%20013億7182万+0.52%
06/231,5551,5551,5551,555+0.13%20013億7182万+0.13%
06/211,5531,5771,5531,5530%60013億7005万-0.45%
06/181,5531,5531,5521,553-0.64%60013億7005万-0.7%
06/171,5631,5631,5631,5630%10013億7887万-0.45%
06/161,5631,5631,5631,563-1.01%20013億7887万-0.95%
06/111,5761,5791,5761,579+2.8%20013億9299万-1%
06/091,5221,5361,5221,536+0.39%30013億5505万-3.76%
06/081,5301,5301,5301,5300%10013億4976万-4.26%
06/071,5201,5301,5201,530+1.66%30013億4976万-4.38%
06/031,5051,5051,5051,505-1.63%10013億2771万-6%
05/311,5301,5301,5301,5300%30013億4976万-4.49%
05/271,5301,5301,5301,5300%20013億4976万-4.55%
05/261,5301,5301,5301,5300%30013億4976万-4.67%
05/241,5401,5401,5301,530-0.65%60013億4976万-4.91%
05/211,5601,5601,5401,5400%90013億5858万-4.41%
05/201,5351,5401,5351,540+0.33%1,00013億5858万-4.41%
05/191,5351,5351,5351,535+2.2%10013億5417万-4.84%
05/171,5021,5021,5021,502+0.07%10013億2506万-6.88%
05/141,5151,5151,5001,501-1.12%80013億2418万-7.12%