- 1975
- 2026/09/30
- 時価
- 1051億円
- PER 予
- 10.81倍
- 2010年以降
- 赤字-136.69倍
（2010-2026年） - PBR
- 1.96倍
- 2010年以降
- 0.41-2.45倍
（2010-2026年） - 配当 予
- 3.73%
- ROE 予
- 18.11%
- ROA 予
- 10.06%
- 資料
- Link
- CSV,JSON
朝日工業社（1975）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,825
- 始値
- 3,850
- 高値
- 3,885
- 安値
- 3,815
- 終値 +1.05%
- 3,865
- 出来高 -36.71%
- 36,200
乖離率
- 株価（5日）
移動平均値 - -1.73%
3,933 - 株価（25日）
移動平均値 - -0.95%
3,902 - 出来高（5日）
移動平均値 - -43.6%
64,180
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 3,850 | 3,885 | 3,815 | 3,865 | +1.05% | 36,200 | - | -0.95% | - | - |
| 09/29 | 3,875 | 3,875 | 3,795 | 3,825 | -3.77% | 57,200 | - | -1.95% | - | - |
| 09/28 | 4,050 | 4,060 | 3,970 | 3,975 | -0.75% | 62,600 | - | +1.9% | - | - |
| 09/25 | 3,995 | 4,055 | 3,990 | 4,005 | +0.25% | 84,700 | - | +2.93% | - | - |
| 09/24 | 3,980 | 4,035 | 3,925 | 3,995 | +2.04% | 80,200 | - | +2.75% | - | - |
| 09/18 | 3,990 | 4,000 | 3,890 | 3,915 | -1.88% | 88,800 | - | +0.75% | - | - |
| 09/17 | 3,925 | 3,990 | 3,910 | 3,990 | +2.31% | 46,600 | - | +2.78% | - | - |
| 09/16 | 3,820 | 3,900 | 3,820 | 3,900 | +2.5% | 35,800 | - | +0.65% | - | - |
| 09/15 | 3,750 | 3,815 | 3,750 | 3,805 | +0.66% | 39,200 | - | -1.68% | - | - |
| 09/14 | 3,740 | 3,795 | 3,700 | 3,780 | +1.07% | 53,400 | - | -2.25% | - | - |
| 09/11 | 3,750 | 3,815 | 3,725 | 3,740 | -3.48% | 95,700 | - | -3.28% | - | - |
| 09/10 | 3,930 | 3,970 | 3,835 | 3,875 | -1.52% | 94,900 | - | 0% | - | - |
| 09/09 | 3,940 | 4,015 | 3,925 | 3,935 | +0.77% | 65,200 | - | +1.44% | - | - |
| 09/08 | 3,965 | 3,990 | 3,905 | 3,905 | -2.5% | 39,600 | - | +0.85% | - | - |
| 09/07 | 3,890 | 4,020 | 3,890 | 4,005 | +3.62% | 51,000 | - | +3.62% | - | - |
| 09/04 | 3,870 | 3,880 | 3,825 | 3,865 | +0.26% | 64,600 | - | +0.21% | - | - |
| 09/03 | 3,890 | 3,905 | 3,845 | 3,855 | +0.26% | 60,000 | - | +0.13% | - | - |
| 09/02 | 3,950 | 3,975 | 3,800 | 3,845 | -4.35% | 104,100 | - | +0.05% | - | - |
| 09/01 | 3,935 | 4,060 | 3,935 | 4,020 | +2.16% | 74,600 | - | +4.5% | - | - |
| 08/31 | 3,890 | 3,955 | 3,860 | 3,935 | +0.77% | 58,800 | - | +2.23% | - | - |
| 08/28 | 3,905 | 3,935 | 3,860 | 3,905 | -0.38% | 91,600 | - | +1.24% | - | - |
| 08/27 | 3,920 | 3,955 | 3,890 | 3,920 | 0% | 60,400 | - | +1.5% | - | - |
| 08/26 | 3,865 | 3,920 | 3,840 | 3,920 | +1.42% | 78,000 | - | +1.34% | - | - |
| 08/25 | 3,870 | 3,915 | 3,820 | 3,865 | -1.02% | 70,000 | - | -0.18% | - | - |
| 08/24 | 3,800 | 3,925 | 3,785 | 3,905 | +1.83% | 58,600 | - | +0.75% | - | - |
| 08/21 | 3,765 | 3,835 | 3,735 | 3,835 | +0.39% | 70,700 | - | -1.36% | - | - |
| 08/20 | 3,725 | 3,840 | 3,720 | 3,820 | +2.41% | 77,300 | - | -2.2% | - | - |
| 08/19 | 3,900 | 3,915 | 3,710 | 3,730 | -5.09% | 135,700 | - | -4.85% | - | - |
| 08/18 | 4,000 | 4,050 | 3,925 | 3,930 | -0.25% | 92,000 | - | -0.15% | - | - |
| 08/17 | 3,905 | 4,130 | 3,905 | 3,940 | +2.74% | 146,200 | - | -0.43% | - | - |
| 08/14 | 3,815 | 3,900 | 3,810 | 3,835 | +0.66% | 58,700 | - | -3.59% | - | - |
| 08/13 | 3,900 | 3,920 | 3,795 | 3,810 | +1.2% | 77,800 | - | -4.92% | - | - |
| 08/12 | 3,735 | 3,790 | 3,705 | 3,765 | +0.8% | 76,100 | - | -6.85% | - | - |
| 08/10 | 3,800 | 3,810 | 3,705 | 3,735 | -1.32% | 81,100 | - | -8.32% | - | - |
| 08/07 | 3,990 | 3,990 | 3,745 | 3,785 | -4.06% | 120,800 | - | -7.77% | - | - |
| 08/06 | 3,950 | 4,090 | 3,925 | 3,945 | -0.75% | 135,100 | - | -4.36% | - | - |
| 08/05 | 3,700 | 3,990 | 3,620 | 3,975 | +6.28% | 241,800 | - | -4.12% | - | - |
| 08/04 | 3,735 | 3,775 | 3,685 | 3,740 | +0.13% | 151,200 | - | -10.25% | - | - |
| 08/03 | 3,800 | 3,805 | 3,625 | 3,735 | -1.71% | 126,600 | - | -10.94% | - | - |
| 07/31 | 3,815 | 3,885 | 3,740 | 3,800 | +2.84% | 104,300 | - | -9.95% | - | - |
| 07/30 | 3,625 | 3,770 | 3,575 | 3,695 | +0.41% | 119,700 | - | -12.87% | - | - |
| 07/29 | 3,945 | 3,955 | 3,595 | 3,680 | -6.6% | 194,700 | - | -13.78% | - | - |
| 07/28 | 4,020 | 4,050 | 3,900 | 3,940 | -3.55% | 80,400 | - | -8.16% | - | - |
| 07/27 | 4,125 | 4,175 | 3,985 | 4,085 | -0.97% | 81,400 | - | -5.2% | - | - |
| 07/24 | 4,015 | 4,165 | 3,890 | 4,125 | +2.48% | 113,700 | - | -4.4% | - | - |
| 07/23 | 4,060 | 4,090 | 4,015 | 4,025 | -1.11% | 50,100 | - | -6.85% | - | - |
| 07/22 | 4,090 | 4,130 | 4,055 | 4,070 | +1.24% | 48,600 | - | -6% | - | - |
| 07/21 | 3,965 | 4,060 | 3,875 | 4,020 | +1.39% | 94,300 | - | -7.25% | - | - |
| 07/17 | 4,080 | 4,095 | 3,875 | 3,965 | -6.04% | 102,400 | - | -8.54% | - | - |
| 07/16 | 4,240 | 4,255 | 4,150 | 4,220 | -1.63% | 50,600 | - | -2.59% | - | - |
| 07/15 | 4,235 | 4,355 | 4,215 | 4,290 | +3% | 86,300 | - | -0.63% | - | - |
| 07/14 | 4,115 | 4,205 | 4,070 | 4,165 | +0.73% | 79,300 | - | -3.14% | - | - |
| 07/13 | 4,450 | 4,510 | 4,130 | 4,135 | -7.08% | 136,500 | - | -3.64% | - | - |
| 07/10 | 4,535 | 4,585 | 4,445 | 4,450 | -0.34% | 83,800 | - | +3.95% | - | - |
| 07/09 | 4,575 | 4,615 | 4,460 | 4,465 | -2.08% | 88,300 | - | +4.86% | - | - |
| 07/08 | 4,615 | 4,725 | 4,445 | 4,560 | -2.36% | 154,900 | - | +7.78% | - | - |
| 07/07 | 4,615 | 4,860 | 4,615 | 4,670 | +1.97% | 147,800 | - | +11.14% | - | - |
| 07/06 | 4,535 | 4,615 | 4,495 | 4,580 | +2.12% | 96,000 | - | +9.86% | - | - |
| 07/03 | 4,300 | 4,495 | 4,280 | 4,485 | +4.3% | 138,500 | - | +8.31% | - | - |
| 07/02 | 4,435 | 4,460 | 4,300 | 4,300 | -4.12% | 133,500 | - | +4.34% | - | - |
| 07/01 | 4,435 | 4,535 | 4,420 | 4,485 | +0.11% | 79,900 | - | +9.15% | - | - |
| 06/30 | 4,475 | 4,520 | 4,400 | 4,480 | +1.36% | 112,600 | - | +9.56% | - | - |
| 06/29 | 4,400 | 4,450 | 4,335 | 4,420 | +0.8% | 96,100 | - | +8.52% | - | - |
| 06/26 | 4,360 | 4,445 | 4,325 | 4,385 | +1.39% | 66,700 | - | +8.08% | - | - |
| 06/25 | 4,445 | 4,480 | 4,295 | 4,325 | -1.14% | 81,300 | - | +7.19% | - | - |
| 06/24 | 4,230 | 4,395 | 4,230 | 4,375 | +3.18% | 116,900 | - | +9.02% | - | - |
| 06/23 | 4,380 | 4,420 | 4,225 | 4,240 | -3.64% | 75,900 | - | +6.37% | - | - |
| 06/22 | 4,225 | 4,400 | 4,165 | 4,400 | +4.02% | 87,200 | - | +10.75% | - | - |
| 06/19 | 4,395 | 4,450 | 4,190 | 4,230 | -1.05% | 108,400 | - | +6.95% | - | - |
| 06/18 | 4,275 | 4,335 | 4,245 | 4,275 | +0.47% | 79,100 | - | +8.17% | - | - |
| 06/17 | 4,200 | 4,325 | 4,200 | 4,255 | +1.92% | 108,100 | - | +8.32% | - | - |
| 06/16 | 4,120 | 4,180 | 4,005 | 4,175 | +3.09% | 98,000 | - | +6.7% | - | - |
| 06/15 | 3,975 | 4,060 | 3,975 | 4,050 | +4.38% | 101,300 | - | +3.79% | - | - |
| 06/12 | 3,940 | 3,950 | 3,855 | 3,880 | +1.04% | 98,600 | - | -0.28% | - | - |
| 06/11 | 3,800 | 3,840 | 3,690 | 3,840 | -0.65% | 105,500 | - | -1.18% | - | - |
| 06/10 | 3,930 | 3,995 | 3,855 | 3,865 | -2.15% | 57,700 | - | -0.44% | - | - |
| 06/09 | 3,920 | 4,025 | 3,910 | 3,950 | +1.54% | 136,300 | - | +1.94% | - | - |
| 06/08 | 3,805 | 3,890 | 3,770 | 3,890 | +0.39% | 119,000 | - | +0.62% | - | - |
| 06/05 | 3,800 | 3,905 | 3,765 | 3,875 | +2.24% | 126,700 | - | +0.31% | - | - |
| 06/04 | 3,815 | 3,870 | 3,745 | 3,790 | -1.04% | 133,600 | - | -1.56% | - | - |
| 06/03 | 3,870 | 3,905 | 3,830 | 3,830 | -0.52% | 110,700 | - | -0.23% | - | - |
| 06/02 | 3,820 | 3,895 | 3,755 | 3,850 | -0.52% | 112,400 | - | +0.63% | - | - |
| 06/01 | 3,940 | 3,955 | 3,820 | 3,870 | -2.89% | 107,000 | - | +1.52% | - | - |
| 05/29 | 4,030 | 4,030 | 3,875 | 3,985 | -0.62% | 98,300 | - | +4.9% | - | - |
| 05/28 | 3,975 | 4,045 | 3,890 | 4,010 | +0.88% | 89,200 | - | +5.97% | - | - |
| 05/27 | 4,095 | 4,150 | 3,975 | 3,975 | -2.81% | 79,500 | - | +5.55% | - | - |
| 05/26 | 4,010 | 4,205 | 3,930 | 4,090 | +1.87% | 150,000 | - | +9.01% | - | - |
| 05/25 | 3,875 | 4,050 | 3,875 | 4,015 | +4.97% | 145,700 | - | +7.53% | - | - |
| 05/22 | 3,760 | 3,845 | 3,700 | 3,825 | +1.32% | 126,800 | - | +2.68% | - | - |
| 05/21 | 3,745 | 3,810 | 3,725 | 3,775 | +1.62% | 104,500 | - | +1.37% | - | - |
| 05/20 | 3,840 | 3,845 | 3,620 | 3,715 | -4.99% | 207,100 | - | -0.35% | - | - |
| 05/19 | 3,950 | 4,030 | 3,880 | 3,910 | -1.01% | 129,000 | - | +4.69% | - | - |
| 05/18 | 4,075 | 4,080 | 3,830 | 3,950 | -4.7% | 203,200 | - | +5.76% | - | - |
| 05/15 | 3,825 | 4,180 | 3,820 | 4,145 | +12.48% | 395,400 | - | +11.31% | - | - |
| 05/14 | 3,875 | 3,875 | 3,685 | 3,685 | -5.15% | 152,700 | - | -0.46% | - | - |
| 05/13 | 3,905 | 3,970 | 3,875 | 3,885 | -0.51% | 97,800 | - | +5.09% | - | - |
| 05/12 | 3,810 | 3,945 | 3,795 | 3,905 | +3.44% | 100,200 | - | +6.03% | - | - |
| 05/11 | 3,745 | 3,780 | 3,715 | 3,775 | +0.67% | 81,000 | - | +2.83% | - | - |
| 05/08 | 3,705 | 3,750 | 3,610 | 3,750 | +0.4% | 121,300 | - | +2.57% | - | - |
| 05/07 | 3,765 | 3,820 | 3,730 | 3,735 | +1.08% | 84,200 | - | +2.41% | - | - |
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 | |
| 2008年 3月期 | 1,208 483 7/25 | 755 302 3/13 302 1/22 | 46,000 115,000 6/13 | - | - | +10.16% 2/25 | -13.36% 11/27 |
| 2009年 3月期 | 1,043 417 7/7 | 575 230 10/10 | 28,800 72,000 3/25 | - | - | +12.68% 5/16 | -35.3% 10/10 |
| 2010年 3月期 | 1,000 400 3/26 400 7/10 | 735 294 4/9 | 43,200 108,000 7/10 | - | - | +12.9% 7/10 | -7.1% 11/20 |
| 2011年 3月期 | 995 398 4/8 398 4/7 | 718 287 3/15 | 52,000 130,000 12/15 | 135億3200万 | 97億5800万 | +9.14% 7/9 | -20.02% 3/15 |
| 2012年 3月期 | 965 386 4/18 | 758 303 11/17 | 71,200 178,000 4/18 | 131億2400万 | 103億200万 | +7.2% 7/7 | -9.03% 11/4 |
| 2013年 3月期 | 865 346 3/26 346 3/22 | 583 233 11/8 | 49,200 123,000 10/30 | 117億6400万 | 79億2200万 | +10.38% 12/14 | -11.51% 11/8 |
| 2014年 3月期 | 998 399 1/22 | 735 294 4/2 | 67,200 168,000 5/17 | 135億6600万 | 99億9600万 | +12.66% 5/21 | -8.88% 6/7 |
| 2015年 3月期 | 1,198 479 3/25 | 893 357 4/9 | 37,600 94,000 2/12 | 162億8600万 | 121億3800万 | +7.87% 3/13 | -7.71% 10/17 |
| 2016年 3月期 | 1,288 515 12/8 | 995 398 9/30 | 49,600 124,000 12/8 | 175億1000万 | 135億3200万 | +7.67% 12/9 | -12.42% 1/21 |
| 2017年 3月期 | 1,825 3,650 3/14 | 1,033 413 4/6 413 4/1 | 92,200 46,100 2/13 | 248億2000万 | 140億4200万 | +12.33% 3/14 | -10.84% 4/6 |
| 2018年 3月期 | 1,883 3,765 12/7 | 1,470 2,940 4/14 | 144,800 72,400 12/7 | 256億200万 | 199億9200万 | +6.44% 7/25 | -11.5% 2/7 |
| 2019年 3月期 | 1,820 3,640 7/30 | 1,425 2,849 3/19 | 39,600 19,800 12/11 | 247億5200万 | 193億7320万 | +8.95% 9/25 | -7.66% 8/21 |
| 2020年 3月期 | 1,785 3,570 12/13 | 1,151 2,301 3/13 | 49,400 24,700 12/10 | 242億7600万 | 156億4680万 | +17.33% 3/27 | -19.26% 3/9 |
| 2021年 3月期 | 1,688 3,375 9/29 | 1,345 2,690 4/6 | 75,800 37,900 1/28 | 229億5000万 | 182億9200万 | +10.64% 9/17 | -10.98% 8/3 |
| 2022年 3月期 | 1,788 3,575 9/27 3,575 9/16 | 762 1,524 3/30 | 106,600 53,300 10/28 | 243億1000万 | 207億2640万 | +9.99% 3/18 | -46.77% 3/30 |
| 2023年 3月期 | 1,133 2,265 3/9 | 723 1,446 4/13 | 161,000 80,500 10/28 | 308億400万 | 196億6560万 | +12.53% 7/13 | -5.66% 3/16 |
| 2024年 3月期 | 1,850 3,700 3/18 | 1,051 2,101 4/7 | 528,400 264,200 2/9 | 503億2000万 | 285億7360万 | +14.02% 3/15 | -8.45% 4/19 |
| 2025年 3月期 | 2,370 1/6 | 1,031 8/5 | 866,300 2/7 | 644億6400万 | 280億4320万 | +31.38% 11/14 | -19.36% 8/5 |
| 2026年 3月期 | 4,825 3/2 | 1,620 4/7 | 799,700 9/19 | 1312億4000万 | 440億6400万 | +16.7% 2/18 | -16.86% 3/23 |
| 最新 | 3,865 2026/9/30 | 36,200 | 1051億2800万 | -0.95% 3,902 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 25%（1.25倍）
- 1985/12/28 vs 1984/12/28
- 0%（1倍）
- 1986/12/27 vs 1985/12/28
- 97%（1.97倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- -40%（0.6倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/09/30 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
450円（2000/02/25） - 759%（8.59倍）
3,865円（9/30）
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。
