アスア（246A）の株価チャート

株価

6/23

前日 (6/22): 1,113
始値: 1,115
高値: 1,128
安値: 1,108
終値 +1.35%: 1,128
出来高 -10.77%: 5,800

乖離率

株価（5日） 移動平均値: +2.45%
1,101
株価（25日） 移動平均値: +5.52%
1,069
出来高（5日） 移動平均値: -21.41%
7,380

2026/01/26～2026/06/23

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
06/23	1,115	1,128	1,108	1,128	+1.35%	5,800	30億3691万	+5.52%	31.02	2.84
06/22	1,093	1,113	1,081	1,113	+1.74%	6,500	29億9652万	+4.61%	30.61	2.8
06/19	1,129	1,129	1,068	1,094	-0.55%	6,300	29億4537万	+3.31%	30.08	2.76
06/18	1,082	1,100	1,067	1,100	+2.8%	14,700	29億6153万	+4.36%	30.25	2.77
06/17	1,069	1,070	1,053	1,070	0%	3,600	28億8076万	+2%	29.42	2.7
06/16	1,076	1,076	1,062	1,070	-0.47%	2,900	28億8076万	+2.39%	29.42	2.7
06/15	1,054	1,077	1,054	1,075	-0.46%	10,700	28億9422万	+3.27%	29.56	2.71
06/12	1,064	1,084	1,064	1,080	+1.03%	4,300	29億768万	+4.15%	29.7	2.72
06/11	1,055	1,080	1,051	1,069	+1.04%	3,800	28億7806万	+3.48%	29.4	2.69
06/10	1,066	1,079	1,058	1,058	-0.75%	5,100	28億4845万	+2.72%	29.09	2.67
06/09	1,069	1,069	1,055	1,066	-0.09%	3,100	28億6999万	+3.8%	29.31	2.69
06/08	1,069	1,075	1,060	1,067	+1.43%	6,800	28億7268万	+4.2%	29.34	2.69
06/05	1,037	1,070	1,026	1,052	+0.48%	3,600	28億3229万	+3.04%	28.93	2.65
06/04	1,038	1,051	1,030	1,047	-1.41%	4,500	28億1883万	+2.85%	28.79	2.64
06/03	1,045	1,073	1,035	1,062	-1.21%	8,200	28億5922万	+4.53%	29.2	2.68
06/02	1,041	1,075	1,011	1,075	+1.32%	5,000	28億9422万	+6.12%	29.56	2.71
06/01	1,080	1,085	1,015	1,061	-1.3%	9,700	28億5653万	+5.15%	29.18	2.67
05/29	1,080	1,086	1,072	1,075	-0.56%	3,300	28億9422万	+6.75%	29.56	2.71
05/28	1,090	1,093	1,075	1,081	-0.18%	5,100	29億1037万	+7.67%	29.73	2.72
05/27	1,090	1,095	1,081	1,083	-0.18%	5,200	29億1576万	+8.3%	29.78	2.73
05/26	1,059	1,085	1,059	1,085	+2.46%	4,300	29億2114万	+8.83%	29.84	2.73
05/25	1,089	1,089	1,031	1,059	+1.44%	10,300	28億5114万	+6.65%	29.12	2.67
05/22	1,043	1,060	1,027	1,044	+2.05%	3,400	28億1076万	+5.45%	28.71	2.63
05/21	1,003	1,023	1,003	1,023	+2.4%	7,900	27億5422万	+3.54%	28.13	2.58
05/20	1,000	1,000	987	999	+0.3%	8,800	26億8960万	+1.32%	27.47	2.52
05/19	989	1,000	982	996	+1.32%	7,800	26億8153万	+1.12%	27.39	2.51
05/18	993	993	956	983	+0.51%	10,900	26億4653万	-0.1%	27.03	2.48
05/15	971	984	958	978	+2.3%	9,300	26億3306万	-0.51%	26.89	2.46
05/14	980	981	956	956	-2.45%	5,800	25億7383万	-2.55%	26.29	2.41
05/13	979	984	979	980	+0.1%	1,300	26億3845万	0%	26.95	2.47
05/12	968	980	968	979	+2.51%	3,100	26億3576万	+0.1%	26.92	2.47
05/11	985	998	955	955	-3.24%	8,200	25億7114万	-2.15%	26.26	2.41
05/08	990	990	977	987	-0.3%	1,800	26億5730万	+1.23%	27.14	2.49
05/07	988	990	970	990	+0.2%	3,200	26億6537万	+1.75%	27.22	2.49
05/01	990	990	985	988	-0.1%	2,000	26億5999万	+1.75%	27.17	2.49
04/30	990	993	987	989	-0.1%	2,300	26億6268万	+2.06%	27.2	2.49
04/28	991	991	980	990	0%	2,400	26億6537万	+2.48%	27.22	2.49
04/27	990	990	986	990	0%	1,900	26億6537万	+2.7%	27.22	2.49
04/24	990	990	970	990	+0.41%	2,800	26億6537万	+3.13%	27.22	2.49
04/23	984	988	966	986	+0.2%	2,600	26億5460万	+2.92%	27.11	2.48
04/22	984	999	984	984	-1.5%	1,900	26億4922万	+3.04%	27.06	2.48
04/21	997	999	992	999	+0.3%	2,100	26億8960万	+4.83%	27.47	2.52
04/20	999	999	990	996	+0.1%	2,300	26億8153万	+4.84%	27.39	2.51
04/17	994	995	976	995	0%	1,800	26億7883万	+4.96%	27.36	2.51
04/16	995	995	976	995	+0.1%	4,100	26億7883万	+4.96%	27.36	2.51
04/15	997	997	992	994	+0.1%	1,800	26億7614万	+4.96%	27.33	2.51
04/14	988	997	988	993	+1.02%	2,100	26億7345万	+4.86%	27.31	2.5
04/13	988	988	981	983	-0.1%	2,100	26億4653万	+3.8%	27.03	2.48
04/10	979	984	978	984	+1.55%	1,600	26億4922万	+3.8%	27.06	2.48
04/09	981	983	969	969	+0.31%	4,400	26億883万	+2.11%	26.65	2.44
04/08	955	968	950	966	+2.01%	3,600	26億76万	+1.79%	26.56	2.43
04/07	951	956	946	947	+0.53%	4,500	25億4960万	-0.32%	26.04	2.39
04/06	935	944	935	942	+0.96%	1,700	25億3614万	-1.05%	25.9	2.37
04/03	942	942	933	933	+0.11%	3,700	25億1191万	-2.2%	25.66	2.35
04/02	941	942	932	932	+0.11%	2,700	25億922万	-2.31%	25.63	2.35
04/01	933	941	931	931	+0.76%	3,800	25億653万	-2.31%	25.6	2.35
03/31	948	950	924	924	-1.39%	4,500	24億8768万	-2.94%	25.41	2.33
03/30	947	947	925	937	-1.37%	9,400	25億2268万	-1.47%	25.77	2.36
03/27	922	950	915	950	+3.04%	6,600	25億5768万	0%	26.12	2.39
03/26	933	935	922	922	-0.86%	1,400	24億8230万	-3.35%	25.35	2.32
03/25	929	931	919	930	+1.53%	68,800	25億383万	-2.31%	25.57	2.34
03/24	933	933	908	916	+0.33%	3,200	24億6614万	-3.07%	25.19	2.31
03/23	913	914	904	913	-1.08%	13,300	24億5806万	-2.14%	25.11	2.3
03/19	919	932	919	923	+0.33%	10,700	24億8499万	0%	25.38	2.33
03/18	923	929	917	920	-0.11%	15,200	24億7691万	+0.99%	25.3	2.32
03/17	923	945	921	921	-0.54%	6,300	24億7960万	+2.45%	25.33	2.32
03/16	961	966	926	926	-3.64%	16,700	24億9306万	+4.4%	25.46	2.33
03/13	969	983	961	961	-1.74%	4,100	25億8730万	+9.83%	26.43	2.42
03/12	979	984	966	978	+0.72%	3,200	26億3306万	+13.59%	26.89	2.46
03/11	999	999	962	971	-3.19%	22,000	26億1422万	+14.64%	26.7	2.45
03/10	999	1,018	999	1,003	+1.31%	10,000	27億37万	+20.55%	27.58	2.53
03/09	980	998	964	990	-2.85%	21,800	26億6537万	+21.18%	27.22	2.49
03/06	994	1,019	990	1,019	+2.83%	21,000	27億4345万	+27.06%	28.02	2.57
03/05	994	1,000	983	991	+1.23%	14,400	26億6806万	+26.08%	27.25	2.5
03/04	975	1,000	950	979	-1.11%	41,700	26億3576万	+26.65%	26.92	2.47
03/03	1,007	1,010	968	990	-1%	26,500	26億6537万	+30.43%	27.22	2.49
03/02	969	1,012	954	1,000	+2.04%	22,900	26億9230万	+34.23%	27.5	2.52
02/27	940	992	940	980	+4.81%	37,700	26億3845万	+34.25%	26.95	2.47
02/26	912	937	912	935	+2.63%	15,600	25億1730万	+30.59%	25.71	2.36
02/25	910	921	902	911	+0.11%	50,800	24億5268万	+29.4%	25.05	2.3
02/24	913	914	888	910	+1.11%	53,900	24億4999万	+31.5%	25.02	2.29
02/20	922	925	890	900	-2.28%	97,900	24億2307万	+32.16%	24.75	2.27
02/19	1,060	1,220	882	921	-11.01%	1,029,100	24億7960万	+37.67%	25.33	2.32
02/18	902	1,035	901	1,035	+16.95%	1,098,800	27億8653万	+57.53%	28.46	2.61
02/17	884	885	865	885	+20.41%	130,000	23億8268万	+38.28%	24.34	2.23
02/16	735	735	735	735	+15.75%	41,900	19億7884万	+16.67%	20.21	1.85
02/13	632	655	632	635	-2.01%	11,200	17億961万	+1.44%	17.46	1.6
02/12	630	655	630	648	+3.68%	7,400	17億4461万	+3.68%	17.82	1.63
02/10	630	635	624	625	-0.95%	3,300	16億8268万	+0.16%	17.19	1.58
02/09	620	640	620	631	+1.94%	5,200	16億9884万	+0.96%	17.35	1.59
02/06	620	626	619	619	-0.16%	700	16億6653万	-0.8%	17.02	1.56
02/05	616	623	616	620	+0.81%	5,700	16億6922万	-0.64%	17.05	1.56
02/04	616	623	615	615	-0.32%	3,400	16億5576万	-1.44%	16.91	1.55
02/03	617	622	617	617	+0.49%	1,600	16億6114万	-1.12%	16.97	1.55
02/02	641	641	611	614	-1.13%	8,100	16億5307万	-1.44%	16.88	1.55
01/30	612	621	612	621	+0.98%	2,900	16億7191万	-0.32%	17.08	1.57
01/29	633	633	615	615	-2.07%	4,300	16億5576万	-1.13%	16.91	1.55
01/28	647	647	628	628	-2.94%	4,800	16億9076万	+1.13%	17.27	1.58
01/27	665	665	645	647	+0.31%	9,200	17億4191万	+4.19%	17.79	1.63
01/26	635	717	634	645	+1.57%	70,200	17億3653万	+4.2%	17.74	1.63

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 6月期	1,443 10/9	502 4/7	10,722,500 9/26	+20.1% 11/25	-31.8% 4/7
最新	1,128 2026/6/23		5,800	+5.52% 1,069

年間値上がり率

2025/12/30 vs 2024/12/30: -8%（0.92倍）
2026/06/23 vs 2025/12/30: 83%（1.83倍）
過去安値 502円（2025/04/07）: 125%（2.25倍）
1,128円（6/23）

アスア（246A）の株価チャート

株価

6/23

乖離率

2026/01/26～2026/06/23

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