アスア（246A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/9

前日 (9/8): 934
始値: 934
高値: 935
安値: 927
終値 ±0%: 934
出来高 -70.62%: 5,200

乖離率

株価（5日） 移動平均値: +0.21%
932
株価（25日） 移動平均値: -1.89%
952
出来高（5日） 移動平均値: -28.57%
7,280

2026/04/15～2026/09/09

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
09/09	934	935	927	934	0%	5,200	25億1460万	-1.89%	23.73	2.31
09/08	928	934	928	934	+0.97%	17,700	25億1460万	-2.4%	23.73	2.31
09/07	929	930	920	925	-0.86%	4,400	24億9037万	-4.05%	23.5	2.28
09/04	923	933	923	933	+0.11%	700	25億1191万	-3.81%	23.71	2.3
09/03	938	940	920	932	-0.64%	8,400	25億922万	-4.51%	23.68	2.3
09/02	935	946	935	938	+0.21%	2,500	25億2537万	-4.58%	23.83	2.32
09/01	937	949	936	936	+0.11%	6,000	25億1999万	-5.36%	23.78	2.31
08/31	936	936	925	935	+0.97%	6,900	25億1730万	-5.94%	23.76	2.31
08/28	920	936	920	926	+0.65%	3,700	24億9306万	-7.4%	23.53	2.29
08/27	925	927	920	920	-0.11%	2,100	24億7691万	-8.64%	23.38	2.27
08/26	917	924	917	921	+0.55%	2,000	24億7960万	-9.08%	23.4	2.27
08/25	924	924	916	916	-0.11%	3,000	24億6614万	-10.2%	23.27	2.26
08/24	915	923	915	917	+0.33%	2,000	24億6883万	-10.62%	23.3	2.26
08/21	911	918	911	914	+0.33%	2,000	24億6076万	-11.52%	23.22	2.26
08/20	910	926	909	911	-0.22%	6,800	24億5268万	-12.32%	23.15	2.25
08/19	899	914	899	913	+0.22%	5,900	24億5806万	-12.72%	23.2	2.25
08/18	907	911	888	911	+0.33%	93,200	24億5268万	-13.4%	23.15	2.25
08/17	920	920	896	908	-1.63%	32,800	24億4460万	-14.1%	23.07	2.24
08/14	942	955	900	923	-2.33%	35,900	24億8499万	-13.09%	23.45	2.28
08/13	956	956	943	945	-1.56%	32,000	25億4422万	-11.35%	24.01	2.33
08/12	987	993	955	960	-12.09%	178,100	25億8460万	-10.28%	24.39	2.37
08/10	1,089	1,104	1,080	1,092	+0.65%	29,200	29億3999万	+1.87%	27.75	2.7
08/07	1,087	1,087	1,070	1,085	+0.18%	2,700	29億2114万	+1.59%	27.57	2.68
08/06	1,086	1,086	1,076	1,083	+0.46%	1,200	29億1576万	+1.69%	27.52	2.67
08/05	1,082	1,082	1,077	1,078	-0.09%	2,100	29億229万	+1.51%	27.39	2.66
08/04	1,082	1,089	1,079	1,079	-0.92%	600	29億499万	+1.89%	27.42	2.66
08/03	1,090	1,093	1,089	1,089	0%	1,600	29億3191万	+3.03%	27.67	2.69
07/31	1,089	1,090	1,080	1,089	0%	1,600	29億3191万	+3.03%	27.67	2.69
07/30	1,076	1,089	1,076	1,089	0%	1,700	29億3191万	+3.13%	27.67	2.69
07/29	1,080	1,089	1,074	1,089	+0.46%	3,500	29億3191万	+2.93%	27.67	2.69
07/28	1,080	1,086	1,080	1,084	0%	1,100	29億1845万	+2.36%	27.54	2.68
07/27	1,080	1,084	1,080	1,084	0%	900	29億1845万	+2.26%	27.54	2.68
07/24	1,085	1,085	1,070	1,084	+0.18%	1,600	29億1845万	+2.17%	27.54	2.68
07/23	1,086	1,086	1,069	1,082	0%	3,100	29億1306万	+1.98%	27.49	2.67
07/22	1,083	1,096	1,082	1,082	-0.09%	1,800	29億1306万	+1.98%	27.49	2.67
07/21	1,095	1,095	1,079	1,083	+0.46%	5,000	29億1576万	+2.17%	27.52	2.67
07/17	1,092	1,092	1,050	1,078	-0.46%	3,100	29億229万	+1.7%	27.39	2.66
07/16	1,081	1,083	1,048	1,083	+0.28%	1,200	29億1576万	+2.17%	27.52	2.67
07/15	1,085	1,090	1,080	1,080	0%	3,000	29億768万	+1.89%	27.44	2.67
07/14	1,056	1,080	1,056	1,080	+2.27%	4,500	29億768万	+1.98%	27.44	2.67
07/13	1,043	1,056	1,041	1,056	+1.15%	4,100	28億4306万	-0.19%	26.83	2.61
07/10	1,038	1,044	1,038	1,044	+1.26%	3,300	28億1076万	-1.42%	26.53	2.58
07/09	1,030	1,042	1,030	1,031	0%	4,400	27億7576万	-2.64%	26.2	2.54
07/08	1,030	1,045	1,027	1,031	+0.1%	3,600	27億7576万	-2.74%	26.2	2.54
07/07	1,017	1,030	1,017	1,030	+1.38%	3,300	27億7306万	-2.92%	26.17	2.54
07/06	1,017	1,026	1,016	1,016	+1.3%	4,300	27億3537万	-4.42%	25.82	2.51
07/03	1,001	1,003	1,001	1,003	+0.2%	3,200	27億37万	-5.73%	25.49	2.48
07/02	1,017	1,020	1,001	1,001	-0.1%	4,300	26億9499万	-6.19%	25.43	2.47
07/01	1,001	1,016	1,000	1,002	0%	7,700	26億9768万	-6.44%	25.46	2.47
06/30	1,015	1,018	1,002	1,002	-1.96%	65,500	26億9768万	-6.7%	29.8	2.46
06/29	1,013	1,047	976	1,022	-7.93%	48,400	27億5153万	-5.11%	30.39	2.51
06/26	1,092	1,110	1,085	1,110	+4.52%	14,100	29億8845万	+2.87%	33.01	2.73
06/25	1,126	1,126	1,054	1,062	-5.35%	23,700	28億5922万	-1.3%	31.58	2.61
06/24	1,129	1,129	1,110	1,122	-0.53%	6,900	30億2076万	+4.47%	33.36	2.76
06/23	1,115	1,128	1,108	1,128	+1.35%	5,800	30億3691万	+5.52%	33.54	2.77
06/22	1,093	1,113	1,081	1,113	+1.74%	6,500	29億9652万	+4.61%	33.1	2.74
06/19	1,129	1,129	1,068	1,094	-0.55%	6,300	29億4537万	+3.31%	32.53	2.69
06/18	1,082	1,100	1,067	1,100	+2.8%	14,700	29億6153万	+4.36%	32.71	2.71
06/17	1,069	1,070	1,053	1,070	0%	3,600	28億8076万	+2%	31.82	2.63
06/16	1,076	1,076	1,062	1,070	-0.47%	2,900	28億8076万	+2.39%	31.82	2.63
06/15	1,054	1,077	1,054	1,075	-0.46%	10,700	28億9422万	+3.27%	31.97	2.64
06/12	1,064	1,084	1,064	1,080	+1.03%	4,300	29億768万	+4.15%	32.11	2.66
06/11	1,055	1,080	1,051	1,069	+1.04%	3,800	28億7806万	+3.48%	31.79	2.63
06/10	1,066	1,079	1,058	1,058	-0.75%	5,100	28億4845万	+2.72%	31.46	2.6
06/09	1,069	1,069	1,055	1,066	-0.09%	3,100	28億6999万	+3.8%	31.7	2.62
06/08	1,069	1,075	1,060	1,067	+1.43%	6,800	28億7268万	+4.2%	31.73	2.62
06/05	1,037	1,070	1,026	1,052	+0.48%	3,600	28億3229万	+3.04%	31.28	2.59
06/04	1,038	1,051	1,030	1,047	-1.41%	4,500	28億1883万	+2.85%	31.13	2.58
06/03	1,045	1,073	1,035	1,062	-1.21%	8,200	28億5922万	+4.53%	31.58	2.61
06/02	1,041	1,075	1,011	1,075	+1.32%	5,000	28億9422万	+6.12%	31.97	2.64
06/01	1,080	1,085	1,015	1,061	-1.3%	9,700	28億5653万	+5.15%	31.55	2.61
05/29	1,080	1,086	1,072	1,075	-0.56%	3,300	28億9422万	+6.75%	31.97	2.64
05/28	1,090	1,093	1,075	1,081	-0.18%	5,100	29億1037万	+7.67%	32.14	2.66
05/27	1,090	1,095	1,081	1,083	-0.18%	5,200	29億1576万	+8.3%	32.2	2.66
05/26	1,059	1,085	1,059	1,085	+2.46%	4,300	29億2114万	+8.83%	32.26	2.67
05/25	1,089	1,089	1,031	1,059	+1.44%	10,300	28億5114万	+6.65%	31.49	2.6
05/22	1,043	1,060	1,027	1,044	+2.05%	3,400	28億1076万	+5.45%	31.04	2.57
05/21	1,003	1,023	1,003	1,023	+2.4%	7,900	27億5422万	+3.54%	30.42	2.52
05/20	1,000	1,000	987	999	+0.3%	8,800	26億8960万	+1.32%	29.71	2.46
05/19	989	1,000	982	996	+1.32%	7,800	26億8153万	+1.12%	29.62	2.45
05/18	993	993	956	983	+0.51%	10,900	26億4653万	-0.1%	29.23	2.42
05/15	971	984	958	978	+2.3%	9,300	26億3306万	-0.51%	29.08	2.41
05/14	980	981	956	956	-2.45%	5,800	25億7383万	-2.55%	28.43	2.35
05/13	979	984	979	980	+0.1%	1,300	26億3845万	0%	29.14	2.41
05/12	968	980	968	979	+2.51%	3,100	26億3576万	+0.1%	29.11	2.41
05/11	985	998	955	955	-3.24%	8,200	25億7114万	-2.15%	28.4	2.35
05/08	990	990	977	987	-0.3%	1,800	26億5730万	+1.23%	29.35	2.43
05/07	988	990	970	990	+0.2%	3,200	26億6537万	+1.75%	29.44	2.43
05/01	990	990	985	988	-0.1%	2,000	26億5999万	+1.75%	29.38	2.43
04/30	990	993	987	989	-0.1%	2,300	26億6268万	+2.06%	29.41	2.43
04/28	991	991	980	990	0%	2,400	26億6537万	+2.48%	29.44	2.43
04/27	990	990	986	990	0%	1,900	26億6537万	+2.7%	29.44	2.43
04/24	990	990	970	990	+0.41%	2,800	26億6537万	+3.13%	29.44	2.43
04/23	984	988	966	986	+0.2%	2,600	26億5460万	+2.92%	29.32	2.43
04/22	984	999	984	984	-1.5%	1,900	26億4922万	+3.04%	29.26	2.42
04/21	997	999	992	999	+0.3%	2,100	26億8960万	+4.83%	29.71	2.46
04/20	999	999	990	996	+0.1%	2,300	26億8153万	+4.84%	29.62	2.45
04/17	994	995	976	995	0%	1,800	26億7883万	+4.96%	29.59	2.45
04/16	995	995	976	995	+0.1%	4,100	26億7883万	+4.96%	29.59	2.45
04/15	997	997	992	994	+0.1%	1,800	26億7614万	+4.96%	29.56	2.44

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2025年 6月期	1,443 10/9	502 4/7	10,722,500 9/26	36億4357万	13億4495万	+20.1% 11/25	-31.8% 4/7
2026年 6月期	1,220 2/19	572 12/5	1,098,800 2/18	32億8460万	15億3925万	+57.49% 2/18	-15.01% 8/22
最新	934 2026/9/9		5,200	25億2301万		-1.89% 952

年間値上がり率

2025/12/30 vs 2024/12/30: -8%（0.92倍）
2026/09/09 vs 2025/12/30: 52%（1.52倍）
過去安値 502円（2025/04/07）: 86%（1.86倍）
934円（9/9）

アスア（246A）の株価チャート

株価

9/9

乖離率

2026/04/15～2026/09/09

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート