安藤・間（1719）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,902
- 始値
- 1,884
- 高値
- 1,886
- 安値
- 1,854
- 終値 -2.16%
- 1,861
- 出来高 +7.21%
- 746,400
乖離率
- 株価（5日）
移動平均値 - -1.43%
1,888 - 株価（25日）
移動平均値 - +1.14%
1,840 - 出来高（5日）
移動平均値 - +12%
666,400
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,884 | 1,886 | 1,854 | 1,861 | -2.16% | 746,400 | 3368億8044万 | +1.14% | 13.15 | 1.35 |
| 08/18 | 1,898 | 1,913 | 1,887 | 1,902 | -0.05% | 696,200 | 3443億231万 | +3.54% | 13.44 | 1.38 |
| 08/17 | 1,899 | 1,916 | 1,894 | 1,903 | +0.69% | 592,000 | 3444億8333万 | +3.82% | 13.45 | 1.38 |
| 08/14 | 1,882 | 1,899 | 1,872 | 1,890 | +0.43% | 588,000 | 3421億3006万 | +3.28% | 13.36 | 1.37 |
| 08/13 | 1,866 | 1,884 | 1,864 | 1,882 | +0.97% | 709,400 | 3406億8189万 | +2.95% | 13.3 | 1.37 |
| 08/12 | 1,860 | 1,873 | 1,856 | 1,864 | +0.22% | 630,800 | 3374億2351万 | +2.08% | 13.17 | 1.36 |
| 08/10 | 1,845 | 1,873 | 1,825 | 1,860 | +0.27% | 767,300 | 3366億9942万 | +1.92% | 13.14 | 1.35 |
| 08/07 | 1,860 | 1,861 | 1,841 | 1,855 | +0.32% | 711,800 | 3357億9432万 | +1.81% | 13.11 | 1.35 |
| 08/06 | 1,812 | 1,886 | 1,809 | 1,849 | +1.26% | 1,254,900 | 3347億819万 | +1.59% | 13.07 | 1.34 |
| 08/05 | 1,799 | 1,844 | 1,772 | 1,826 | +2.18% | 1,681,200 | 3305億4470万 | +0.5% | 12.9 | 1.33 |
| 08/04 | 1,799 | 1,812 | 1,778 | 1,787 | -1.11% | 701,400 | 3234億8487万 | -1.6% | 12.63 | 1.3 |
| 08/03 | 1,822 | 1,823 | 1,778 | 1,807 | -0.99% | 816,200 | 3271億530万 | -0.5% | 12.77 | 1.31 |
| 07/31 | 1,838 | 1,847 | 1,813 | 1,825 | -0.33% | 736,100 | 3303億6368万 | +0.61% | 12.9 | 1.33 |
| 07/30 | 1,820 | 1,839 | 1,811 | 1,831 | +0.16% | 604,100 | 3314億4981万 | +1.16% | 12.94 | 1.33 |
| 07/29 | 1,860 | 1,860 | 1,807 | 1,828 | -0.16% | 804,300 | 3309億674万 | +1.16% | 12.92 | 1.33 |
| 07/28 | 1,838 | 1,842 | 1,820 | 1,831 | -0.44% | 552,300 | 3314億4981万 | +1.5% | 12.94 | 1.33 |
| 07/27 | 1,848 | 1,854 | 1,828 | 1,839 | +0.88% | 472,500 | 3328億9798万 | +2.11% | 13 | 1.34 |
| 07/24 | 1,820 | 1,827 | 1,810 | 1,823 | -0.22% | 388,900 | 3300億164万 | +1.39% | 12.88 | 1.33 |
| 07/23 | 1,823 | 1,831 | 1,819 | 1,827 | 0% | 477,600 | 3307億2572万 | +1.61% | 12.91 | 1.33 |
| 07/22 | 1,816 | 1,838 | 1,811 | 1,827 | +0.22% | 623,100 | 3307億2572万 | +1.73% | 12.91 | 1.33 |
| 07/21 | 1,836 | 1,837 | 1,810 | 1,823 | +1.22% | 750,000 | 3300億164万 | +1.62% | 12.88 | 1.33 |
| 07/17 | 1,814 | 1,826 | 1,778 | 1,801 | -0.77% | 974,800 | 3260億1917万 | +0.45% | 12.73 | 1.31 |
| 07/16 | 1,822 | 1,838 | 1,808 | 1,815 | -0.49% | 941,000 | 3285億5347万 | +1.4% | 12.83 | 1.32 |
| 07/15 | 1,826 | 1,834 | 1,808 | 1,824 | +0.77% | 763,100 | 3301億8266万 | +2.01% | 12.89 | 1.33 |
| 07/14 | 1,803 | 1,812 | 1,796 | 1,810 | +0.72% | 972,300 | 3276億4836万 | +1.4% | 12.79 | 1.32 |
| 07/13 | 1,807 | 1,818 | 1,785 | 1,797 | -0.88% | 731,900 | 3252億9509万 | +0.84% | 12.7 | 1.31 |
| 07/10 | 1,830 | 1,839 | 1,808 | 1,813 | -0.6% | 609,900 | 3281億9143万 | +1.85% | 12.81 | 1.32 |
| 07/09 | 1,823 | 1,843 | 1,817 | 1,824 | -0.11% | 511,100 | 3301億8266万 | +2.64% | 12.89 | 1.33 |
| 07/08 | 1,826 | 1,833 | 1,815 | 1,826 | 0% | 550,800 | 3305億4470万 | +2.99% | 12.9 | 1.33 |
| 07/07 | 1,850 | 1,860 | 1,823 | 1,826 | -0.76% | 649,500 | 3305億4470万 | +3.16% | 12.9 | 1.33 |
| 07/06 | 1,821 | 1,843 | 1,812 | 1,840 | +1.77% | 703,800 | 3330億7900万 | +4.19% | 13 | 1.34 |
| 07/03 | 1,822 | 1,828 | 1,806 | 1,808 | +0.33% | 449,300 | 3272億8632万 | +2.61% | 12.78 | 1.31 |
| 07/02 | 1,800 | 1,816 | 1,783 | 1,802 | +1.81% | 628,600 | 3262億19万 | +2.27% | 12.73 | 1.31 |
| 07/01 | 1,801 | 1,801 | 1,764 | 1,770 | -1.39% | 499,200 | 3204億751万 | +0.51% | 12.51 | 1.29 |
| 06/30 | 1,800 | 1,811 | 1,778 | 1,795 | +0.28% | 702,700 | 3249億3304万 | +2.05% | 12.68 | 1.31 |
| 06/29 | 1,769 | 1,790 | 1,763 | 1,790 | +1.94% | 963,300 | 3240億2794万 | +1.82% | 12.65 | 1.3 |
| 06/26 | 1,741 | 1,757 | 1,734 | 1,756 | +1.39% | 515,400 | 3178億7322万 | 0% | 12.41 | 1.28 |
| 06/25 | 1,765 | 1,765 | 1,732 | 1,732 | -0.63% | 344,900 | 3135億2871万 | -1.37% | 12.24 | 1.26 |
| 06/24 | 1,745 | 1,753 | 1,737 | 1,743 | -0.23% | 659,400 | 3155億1994万 | -0.8% | 12.32 | 1.27 |
| 06/23 | 1,780 | 1,788 | 1,747 | 1,747 | -1.36% | 501,100 | 3162億4403万 | -0.68% | 12.35 | 1.27 |
| 06/22 | 1,750 | 1,774 | 1,742 | 1,771 | +0.06% | 681,200 | 3205億8853万 | +0.45% | 12.52 | 1.29 |
| 06/19 | 1,791 | 1,816 | 1,766 | 1,770 | -1.83% | 702,000 | 3204億751万 | +0.23% | 12.51 | 1.29 |
| 06/18 | 1,796 | 1,811 | 1,783 | 1,803 | +0.9% | 431,200 | 3263億8121万 | +1.81% | 12.74 | 1.31 |
| 06/17 | 1,795 | 1,811 | 1,777 | 1,787 | +1.07% | 494,200 | 3234億8487万 | +0.68% | 12.63 | 1.3 |
| 06/16 | 1,782 | 1,786 | 1,764 | 1,768 | -1.72% | 631,400 | 3200億4547万 | -0.84% | 12.49 | 1.29 |
| 06/15 | 1,773 | 1,812 | 1,754 | 1,799 | +3.21% | 660,300 | 3256億5713万 | +0.45% | 12.71 | 1.31 |
| 06/12 | 1,762 | 1,773 | 1,735 | 1,743 | -0.17% | 939,500 | 3155億1994万 | -2.95% | 12.32 | 1.27 |
| 06/11 | 1,746 | 1,751 | 1,720 | 1,746 | -0.17% | 576,500 | 3160億6300万 | -3.27% | 12.34 | 1.27 |
| 06/10 | 1,761 | 1,768 | 1,744 | 1,749 | -0.29% | 510,400 | 3166億607万 | -3.48% | 12.36 | 1.27 |
| 06/09 | 1,744 | 1,772 | 1,744 | 1,754 | +0.8% | 665,400 | 3175億1117万 | -3.52% | 12.4 | 1.28 |
| 06/08 | 1,745 | 1,753 | 1,710 | 1,740 | -0.4% | 947,200 | 3149億7688万 | -4.61% | 12.3 | 1.27 |
| 06/05 | 1,731 | 1,755 | 1,724 | 1,747 | +1.57% | 413,800 | 3162億4403万 | -4.64% | 12.35 | 1.27 |
| 06/04 | 1,730 | 1,746 | 1,716 | 1,720 | -1.21% | 473,900 | 3113億5645万 | -6.42% | 12.15 | 1.25 |
| 06/03 | 1,713 | 1,741 | 1,704 | 1,741 | +1.16% | 547,700 | 3151億5790万 | -5.64% | 12.3 | 1.27 |
| 06/02 | 1,741 | 1,746 | 1,701 | 1,721 | -1.88% | 669,800 | 3115億3748万 | -7.12% | 12.16 | 1.25 |
| 06/01 | 1,786 | 1,792 | 1,750 | 1,754 | -2.66% | 768,100 | 3175億1117万 | -5.75% | 12.4 | 1.28 |
| 05/29 | 1,767 | 1,814 | 1,758 | 1,802 | +1.98% | 1,740,700 | 3262億19万 | -3.58% | 12.73 | 1.31 |
| 05/28 | 1,742 | 1,771 | 1,735 | 1,767 | +2.02% | 1,232,800 | 3198億6445万 | -5.81% | 12.49 | 1.28 |
| 05/27 | 1,767 | 1,776 | 1,729 | 1,732 | -1.98% | 1,590,700 | 3135億2871万 | -8.07% | 12.24 | 1.26 |
| 05/26 | 1,753 | 1,787 | 1,737 | 1,767 | +1.03% | 793,600 | 3198億6445万 | -6.71% | 12.49 | 1.28 |
| 05/25 | 1,740 | 1,765 | 1,733 | 1,749 | +0.58% | 796,500 | 3166億607万 | -8.09% | 12.36 | 1.27 |
| 05/22 | 1,753 | 1,755 | 1,733 | 1,739 | -1.42% | 744,500 | 3147億9586万 | -9.1% | 12.29 | 1.26 |
| 05/21 | 1,786 | 1,799 | 1,764 | 1,764 | -1.29% | 759,100 | 3193億2139万 | -8.22% | 12.47 | 1.28 |
| 05/20 | 1,840 | 1,840 | 1,772 | 1,787 | -3.92% | 1,340,400 | 3234億8487万 | -7.46% | 12.63 | 1.3 |
| 05/19 | 1,840 | 1,867 | 1,839 | 1,860 | +1.14% | 667,400 | 3366億9942万 | -4.12% | 13.14 | 1.35 |
| 05/18 | 1,884 | 1,885 | 1,822 | 1,839 | -3.01% | 1,010,900 | 3328億9798万 | -5.64% | 13 | 1.34 |
| 05/15 | 1,935 | 1,944 | 1,877 | 1,896 | -0.99% | 1,004,400 | 3432億1618万 | -3.02% | 13.4 | 1.38 |
| 05/14 | 1,963 | 1,971 | 1,898 | 1,915 | -2.79% | 1,235,200 | 3466億5559万 | -2.3% | 13.53 | 1.39 |
| 05/13 | 1,977 | 1,988 | 1,952 | 1,970 | +0.25% | 888,400 | 3566億1175万 | +0.31% | 13.92 | 1.43 |
| 05/12 | 1,950 | 1,988 | 1,936 | 1,965 | +1.13% | 704,000 | 3557億665万 | 0% | 13.89 | 1.43 |
| 05/11 | 1,952 | 1,977 | 1,932 | 1,943 | -0.46% | 731,000 | 3517億2418万 | -1.17% | 13.73 | 1.41 |
| 05/08 | 1,929 | 1,952 | 1,912 | 1,952 | +1.35% | 921,200 | 3533億5337万 | -0.76% | 13.79 | 1.42 |
| 05/07 | 1,914 | 1,926 | 1,906 | 1,926 | +1.16% | 803,900 | 3486億4682万 | -1.93% | 13.61 | 1.4 |
| 05/01 | 1,907 | 1,918 | 1,892 | 1,904 | 0% | 373,000 | 3446億6435万 | -3.01% | 13.46 | 1.38 |
| 04/30 | 1,926 | 1,935 | 1,892 | 1,904 | -2.21% | 642,800 | 3446億6435万 | -3.1% | 13.46 | 1.38 |
| 04/28 | 1,897 | 1,948 | 1,889 | 1,947 | +3.13% | 609,800 | 3524億4827万 | -0.92% | 13.76 | 1.42 |
| 04/27 | 1,880 | 1,898 | 1,868 | 1,888 | -0.47% | 561,800 | 3417億6801万 | -3.87% | 13.34 | 1.37 |
| 04/24 | 1,933 | 1,935 | 1,890 | 1,897 | -1.76% | 578,700 | 3433億9721万 | -3.36% | 13.41 | 1.38 |
| 04/23 | 1,910 | 1,936 | 1,900 | 1,931 | +0.05% | 520,600 | 3495億5193万 | -1.68% | 13.65 | 1.4 |
| 04/22 | 1,960 | 1,965 | 1,927 | 1,930 | -1.58% | 481,600 | 3493億7091万 | -1.78% | 13.64 | 1.4 |
| 04/21 | 1,972 | 1,978 | 1,957 | 1,961 | -0.1% | 444,200 | 3549億8256万 | -0.15% | 13.86 | 1.43 |
| 04/20 | 1,976 | 1,976 | 1,945 | 1,963 | 0% | 435,800 | 3553億4460万 | +0.05% | 13.87 | 1.43 |
| 04/17 | 1,980 | 1,987 | 1,952 | 1,963 | -1.41% | 478,200 | 3553億4460万 | +0.1% | 13.87 | 1.43 |
| 04/16 | 1,990 | 2,003 | 1,982 | 1,991 | +0.2% | 563,400 | 3604億1320万 | +1.58% | 14.07 | 1.45 |
| 04/15 | 2,000 | 2,015 | 1,987 | 1,987 | -0.6% | 534,100 | 3596億8911万 | +1.43% | 14.04 | 1.44 |
| 04/14 | 1,995 | 2,011 | 1,978 | 1,999 | +0.96% | 733,500 | 3618億6137万 | +2.09% | 14.13 | 1.45 |
| 04/13 | 1,979 | 1,991 | 1,961 | 1,980 | -0.1% | 588,100 | 3584億2197万 | +1.28% | 13.99 | 1.44 |
| 04/10 | 2,015 | 2,024 | 1,981 | 1,982 | -1.64% | 530,400 | 3587億8401万 | +1.43% | 14.01 | 1.44 |
| 04/09 | 2,069 | 2,080 | 2,015 | 2,015 | -2.47% | 632,200 | 3647億5771万 | +3.12% | 14.24 | 1.47 |
| 04/08 | 2,051 | 2,066 | 2,027 | 2,066 | +2.84% | 850,400 | 3739億8979万 | +5.79% | 14.6 | 1.5 |
| 04/07 | 2,017 | 2,030 | 1,998 | 2,009 | -0.5% | 452,700 | 3636億7158万 | +2.92% | 14.2 | 1.46 |
| 04/06 | 2,020 | 2,035 | 2,010 | 2,019 | +0.15% | 493,900 | 3654億8179万 | +3.22% | 14.27 | 1.47 |
| 04/03 | 1,990 | 2,029 | 1,990 | 2,016 | +1.46% | 608,300 | 3649億3873万 | +2.8% | 14.25 | 1.47 |
| 04/02 | 1,998 | 2,015 | 1,978 | 1,987 | -0.35% | 983,200 | 3596億8911万 | +1.17% | 14.04 | 1.44 |
| 04/01 | 1,972 | 1,994 | 1,958 | 1,994 | +2.15% | 1,043,800 | 3609億5626万 | +1.32% | 14.09 | 1.45 |
| 03/31 | 1,870 | 1,962 | 1,862 | 1,952 | +3.83% | 1,503,400 | 3533億5337万 | -1.01% | 10.3 | 1.47 |
| 03/30 | 1,848 | 1,920 | 1,828 | 1,880 | -2.19% | 1,341,800 | 3403億1985万 | -5% | 9.92 | 1.42 |
| 03/27 | 1,924 | 1,931 | 1,909 | 1,922 | -0.62% | 888,100 | 3479億2274万 | -3.32% | 10.14 | 1.45 |
| 03/26 | 1,940 | 1,943 | 1,911 | 1,934 | +0.52% | 549,100 | 3500億9499万 | -3.11% | 10.2 | 1.46 |
| 03/25 | 1,954 | 1,954 | 1,919 | 1,924 | +0.52% | 772,200 | 3482億8478万 | -3.9% | 10.15 | 1.45 |
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 3月期 | 127 6/16 | 65 10/8 | 1,328,800 5/19 | - | - | +15.05% 5/19 | -21.78% 9/2 |
| 2010年 3月期 | 122 6/29 | 75 11/27 11/20 他2件 | 4,187,400 10/23 | - | - | +19% 6/8 | -16.52% 11/19 |
| 2011年 3月期 | 152 3/25 | 57 11/2 10/28 他2件 | 8,260,800 3/15 | 152億 | 57億 | +67.71% 3/15 | -14.72% 10/27 |
| 2012年 3月期 | 275 3/12 2/23 他2件 | 84 8/9 | 14,725,000 2/22 | 275億 | 84億 | +25.07% 11/9 | -17.57% 5/26 |
| 2013年 3月期 | 287 1/7 | 150 6/4 5/29 | 14,994,900 12/3 | 287億 | 150億 | +26.98% 6/28 | -18.38% 5/28 |
| 2014年 3月期 | 431 10/29 | 191 6/7 | 88,929,000 10/29 | 431億 | 191億 | +43.99% 9/20 | -13.66% 2/4 |
| 2015年 3月期 | 810 12/29 | 378 4/15 | 16,869,800 6/19 | 1500億1944万 | 700億907万 | +21.45% 6/20 | -13.3% 10/14 |
| 2016年 3月期 | 823 10/14 | 486 2/12 | 7,923,400 3/25 | 1524億2716万 | 900億1166万 | +13.56% 8/14 | -17.38% 1/21 |
| 2017年 3月期 | 884 2/14 | 510 6/24 | 7,598,800 11/9 | 1637億2492万 | 944億5668万 | +20.13% 11/11 | -9.96% 6/24 |
| 2018年 3月期 | 953 11/7 | 657 6/23 | 13,642,500 6/7 | 1765億435万 | 1216億8243万 | +13.05% 10/27 | -15.8% 2/14 |
| 2019年 3月期 | 1,054 7/26 | 648 12/26 | 5,270,400 7/30 | 2040億8477万 | 1294億8553万 | +8.33% 5/17 | -17.76% 8/13 |
| 2020年 3月期 | 985 1/22 | 588 3/23 | 3,896,700 2/12 | 1973億3824万 | 1178億191万 | +13.18% 11/15 | -21.47% 3/16 |
| 2021年 3月期 | 913 3/23 | 551 8/3 | 3,482,600 11/10 | 1829億1352万 | 1103億8921万 | +13.27% 9/14 | -9.67% 6/29 |
| 2022年 3月期 | 940 3/3 2/17 | 717 11/11 | 3,375,200 11/12 | 1701億5992万 | 1436億4621万 | +13.53% 11/11 | -7.15% 3/14 |
| 2023年 3月期 | 910 5/6 4/1 | 787 5/24 5/19 | 2,602,500 10/28 | 1647億2928万 | 1424億6368万 | +7.19% 5/9 | -9.56% 5/17 |
| 2024年 3月期 | 1,280 2/8 | 826 4/6 | 2,295,900 2/8 | 2317億713万 | 1495億2350万 | +14.89% 5/16 | -10.24% 10/4 |
| 2025年 3月期 | 1,407 3/25 3/21 | 1,024 8/5 | 4,783,700 2/13 | 2546億9682万 | 1853億6570万 | +14.16% 2/18 | -12.3% 8/5 |
| 2026年 3月期 | 2,270 2/12 | 1,200 4/7 | 2,760,200 2/12 | 4109億1811万 | 2172億2543万 | +7.96% 2/9 | -7.88% 3/9 |
| 最新 | 1,861 2026/8/19 | 746,400 | 3368億8044万 | +1.14% 1,840 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 156%（2.56倍）
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 108%（2.08倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/08/19 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
57円（2010/11/02） - 3165%（32.65倍）
1,861円（8/19）
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。
