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
09/25	1,605	1,622	1,604	1,614	+0.5%	4,475,000	-	-1.77%	-	-
09/24	1,607	1,615	1,598	1,606	-0.25%	6,708,800	-	-2.31%	-	-
09/18	1,634	1,637	1,610	1,610	-2.13%	7,765,000	-	-2.19%	-	-
09/17	1,616	1,645	1,616	1,645	+2.17%	4,689,100	-	-0.42%	-	-
09/16	1,629	1,633	1,607	1,610	-0.68%	4,916,900	-	-2.6%	-	-
09/15	1,633	1,635	1,609	1,621	+0.43%	4,788,900	-	-2.11%	-	-
09/14	1,602	1,622	1,599	1,614	+1.7%	4,720,200	-	-2.71%	-	-
09/11	1,580	1,601	1,580	1,587	-0.44%	5,737,700	-	-4.51%	-	-
09/10	1,601	1,605	1,586	1,594	-0.69%	6,449,400	-	-4.26%	-	-
09/09	1,620	1,621	1,605	1,605	-1.71%	5,917,300	-	-3.66%	-	-
09/08	1,623	1,633	1,616	1,633	+0.31%	5,175,700	-	-2.04%	-	-
09/07	1,640	1,646	1,628	1,628	-0.67%	5,291,400	-	-2.4%	-	-
09/04	1,658	1,658	1,633	1,639	-0.67%	5,504,200	-	-1.86%	-	-
09/03	1,660	1,664	1,647	1,650	-0.6%	5,470,400	-	-1.43%	-	-
09/02	1,680	1,685	1,649	1,660	-1.95%	7,927,000	-	-1.13%	-	-
09/01	1,678	1,699	1,674	1,693	+1.01%	4,021,600	-	+0.65%	-	-
08/31	1,675	1,680	1,667	1,676	+0.3%	7,999,000	-	-0.3%	-	-
08/28	1,651	1,671	1,637	1,671	+0.42%	12,851,300	-	-0.54%	-	-
08/27	1,676	1,687	1,663	1,664	-0.89%	4,759,000	-	-0.83%	-	-
08/26	1,685	1,690	1,676	1,679	-0.53%	3,570,000	-	+0.12%	-	-
08/25	1,690	1,702	1,684	1,688	+0.96%	4,869,900	-	+0.78%	-	-
08/24	1,671	1,687	1,664	1,672	-0.54%	3,761,200	-	+0.06%	-	-
08/21	1,672	1,684	1,664	1,681	+0.54%	5,763,400	-	+0.78%	-	-
08/20	1,672	1,683	1,653	1,672	+1.03%	6,085,500	-	+0.48%	-	-
08/19	1,659	1,664	1,635	1,655	+0.36%	7,706,000	-	-0.36%	-	-
08/18	1,660	1,675	1,647	1,649	-0.72%	7,858,800	-	-0.6%	-	-
08/17	1,720	1,721	1,661	1,661	-4.76%	8,929,700	-	+0.24%	-	-
08/14	1,687	1,753	1,667	1,744	+3.56%	14,799,200	-	+5.38%	-	-
08/13	1,679	1,692	1,661	1,684	+0.3%	8,319,900	-	+1.94%	-	-
08/12	1,696	1,710	1,670	1,679	-0.42%	7,125,300	-	+1.82%	-	-
08/10	1,676	1,694	1,668	1,686	-0.53%	5,045,800	-	+2.43%	-	-
08/07	1,666	1,705	1,658	1,695	+1.56%	6,703,400	-	+3.29%	-	-
08/06	1,625	1,669	1,623	1,669	+2.9%	5,626,000	-	+2.08%	-	-
08/05	1,624	1,640	1,605	1,622	-0.43%	7,805,600	-	-0.37%	-	-
08/04	1,645	1,654	1,620	1,629	-1.75%	6,158,600	-	+0.25%	-	-
08/03	1,661	1,664	1,629	1,658	-0.54%	7,380,200	-	+2.16%	-	-
07/31	1,669	1,710	1,660	1,667	-4.69%	9,547,000	-	+2.96%	-	-
07/30	1,777	1,790	1,727	1,749	-1.58%	9,498,300	-	+8.36%	-	-
07/29	1,731	1,806	1,724	1,777	+3.25%	11,871,100	-	+10.72%	-	-
07/28	1,685	1,726	1,678	1,721	+2.81%	10,095,100	-	+7.9%	-	-
07/27	1,657	1,680	1,651	1,674	+1.58%	7,251,800	-	+5.55%	-	-
07/24	1,629	1,656	1,619	1,648	+0.98%	5,891,200	-	+4.3%	-	-
07/23	1,627	1,635	1,617	1,632	+0.12%	6,730,400	-	+3.62%	-	-
07/22	1,601	1,636	1,598	1,630	+0.06%	9,022,400	-	+3.76%	-	-
07/21	1,617	1,657	1,615	1,629	+1.62%	8,038,200	-	+4.02%	-	-
07/17	1,607	1,627	1,593	1,603	+1.26%	7,506,500	-	+2.69%	-	-
07/16	1,582	1,589	1,571	1,583	-0.31%	7,192,200	-	+1.67%	-	-
07/15	1,601	1,615	1,588	1,588	-1.06%	8,262,500	-	+2.12%	-	-
07/14	1,615	1,632	1,600	1,605	+0.19%	6,173,700	-	+3.35%	-	-
07/13	1,595	1,612	1,588	1,602	+1.33%	5,682,400	-	+3.42%	-	-
07/10	1,616	1,625	1,579	1,581	-2.83%	9,040,800	-	+2.33%	-	-
07/09	1,670	1,675	1,626	1,627	-2.05%	8,456,800	-	+5.58%	-	-
07/08	1,595	1,710	1,593	1,661	+3.1%	14,959,400	-	+8.21%	-	-
07/07	1,583	1,613	1,581	1,611	+0.56%	5,843,700	-	+5.43%	-	-
07/06	1,571	1,608	1,564	1,602	+3.16%	5,190,600	-	+5.19%	-	-
07/03	1,575	1,586	1,553	1,553	+0.58%	5,292,200	-	+2.31%	-	-
07/02	1,540	1,568	1,526	1,544	+2.05%	5,856,600	-	+1.78%	-	-
07/01	1,535	1,542	1,508	1,513	-2.26%	4,623,500	-	-0.26%	-	-
06/30	1,575	1,577	1,543	1,548	-1.65%	6,191,500	-	+2.04%	-	-
06/29	1,539	1,580	1,537	1,574	+0.7%	7,433,100	-	+3.89%	-	-
06/26	1,551	1,564	1,542	1,563	+1.49%	6,916,100	-	+3.37%	-	-
06/25	1,530	1,548	1,522	1,540	+0.98%	4,918,400	-	+1.85%	-	-
06/24	1,517	1,541	1,504	1,525	+0.73%	5,017,900	-	+0.73%	-	-
06/23	1,503	1,523	1,491	1,514	+0.26%	5,039,100	-	-0.2%	-	-
06/22	1,526	1,537	1,509	1,510	-0.59%	4,163,900	-	-0.59%	-	-
06/19	1,511	1,519	1,495	1,519	-0.26%	6,344,300	-	-0.13%	-	-
06/18	1,515	1,528	1,507	1,523	+0.46%	5,314,100	-	+0.13%	-	-
06/17	1,507	1,523	1,505	1,516	+0.8%	5,150,200	-	-0.39%	-	-
06/16	1,496	1,508	1,485	1,504	-0.4%	6,564,700	-	-1.18%	-	-
06/15	1,499	1,521	1,495	1,510	+0.87%	6,294,800	-	-0.85%	-	-
06/12	1,510	1,533	1,494	1,497	-3.11%	10,338,700	-	-1.71%	-	-
06/11	1,551	1,562	1,532	1,545	+0.06%	4,341,900	-	+1.31%	-	-
06/10	1,508	1,549	1,504	1,544	+3.42%	7,327,700	-	+1.25%	-	-
06/09	1,500	1,509	1,489	1,493	-0.8%	6,988,200	-	-2.1%	-	-
06/08	1,486	1,511	1,484	1,505	+1.96%	8,739,700	-	-1.44%	-	-
06/05	1,491	1,497	1,472	1,476	-0.81%	4,633,600	-	-3.47%	-	-
06/04	1,493	1,496	1,485	1,488	-0.13%	3,925,900	-	-2.81%	-	-
06/03	1,472	1,498	1,468	1,490	+1.09%	5,076,900	-	-2.87%	-	-
06/02	1,459	1,496	1,453	1,474	-1.01%	7,663,900	-	-4.1%	-	-
06/01	1,511	1,516	1,484	1,489	-2.3%	7,450,300	-	-3.44%	-	-
05/29	1,508	1,533	1,507	1,524	-0.46%	15,439,700	-	-1.49%	-	-
05/28	1,532	1,544	1,524	1,531	+0.86%	4,736,900	-	-1.35%	-	-
05/27	1,507	1,518	1,501	1,518	+1.13%	5,044,800	-	-2.5%	-	-
05/26	1,504	1,509	1,495	1,501	+0.2%	4,422,800	-	-3.91%	-	-
05/25	1,541	1,545	1,487	1,498	-4.22%	10,456,800	-	-4.46%	-	-
05/22	1,569	1,578	1,552	1,564	-1.08%	4,800,700	-	-0.57%	-	-
05/21	1,589	1,590	1,573	1,581	-1.31%	4,141,300	-	+0.38%	-	-
05/20	1,597	1,609	1,591	1,602	+1.33%	6,316,600	-	+1.65%	-	-
05/19	1,569	1,590	1,556	1,581	+2.4%	7,978,900	-	+0.25%	-	-
05/18	1,549	1,557	1,539	1,544	+0.52%	5,484,500	-	-2.22%	-	-
05/15	1,520	1,536	1,509	1,536	+0.59%	5,549,500	-	-2.91%	-	-
05/14	1,531	1,536	1,518	1,527	-0.59%	4,137,000	-	-3.72%	-	-
05/13	1,535	1,552	1,529	1,536	+1.12%	4,477,600	-	-3.46%	-	-
05/12	1,515	1,523	1,502	1,519	-0.07%	5,311,400	-	-4.71%	-	-
05/11	1,518	1,541	1,516	1,520	-0.59%	7,533,300	-	-4.88%	-	-
05/08	1,554	1,555	1,518	1,529	-0.97%	8,977,800	-	-4.44%	-	-
05/07	1,540	1,555	1,536	1,544	-0.39%	7,082,800	-	-3.62%	-	-
05/01	1,532	1,550	1,525	1,550	+0.13%	6,537,500	-	-3.31%	-	-
04/30	1,551	1,554	1,532	1,548	-0.77%	8,261,500	-	-3.49%	-	-
04/28	1,534	1,560	1,531	1,560	+1.83%	6,499,900	-	-2.74%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	582 1,747 12/30	367 1,101 3/6	15,112,200 5,037,400 3/13	-	-	8283億8110万 12/30
2010年 12月期	610 1,830 2/4	476 1,427 7/20	20,351,100 6,783,700 2/8	8849億6055万	6900億7579万	7601億9562万 12/30
2011年 12月期	575 1,725 12/8 1,725 12/1	433 1,298 3/15	28,407,900 9,469,300 5/18	8341億8412万	6276億9333万	8167億7506万 12/30
2012年 12月期	648 1,944 10/5	542 1,625 6/4	14,591,100 4,863,700 3/13	9400億8924万	7858億2562万	8878億6206万 12/28
2013年 12月期	999 2,996 12/24	599 1,797 1/10	24,321,600 8,107,200 2/14	1兆4488億	8690億224万	1兆3700億 12/30
2014年 12月期	1,305 3,915 12/4	846 2,537 2/20	18,066,900 6,022,300 6/5	1兆8932億	1兆2268億	1兆7333億 12/30
2015年 12月期	1,465 4,395 8/11 4,395 8/10	1,169 3,508 9/8	12,526,500 4,175,500 7/30	2兆1253億	1兆6964億	1兆7391億 12/30
2016年 12月期	1,306 3,919 2/2	1,042 3,127 6/24	21,035,700 7,011,900 12/14	1兆8951億	1兆5121億	1兆6905億 12/30
2017年 12月期	1,942 5,827 12/18	1,222 3,666 1/23	14,148,900 4,716,300 10/5	2兆8178億	1兆7728億	2兆5604億 12/29
2018年 12月期	2,025 6,076 1/9	1,341 4,023 12/26	11,834,700 3,944,900 5/31	2兆9382億	1兆9454億	1兆9555億 12/28
2019年 12月期	1,859 5,578 10/16	1,390 4,171 1/15	18,124,200 6,041,400 7/22	2兆6974億	2兆170億	2兆2825億 12/30
2020年 12月期	1,733 5,200 2/12	1,002 3,006 3/19	63,138,300 21,046,100 9/15	2兆5146億	1兆4536億	2兆1510億 12/30
2021年 12月期	1,895 5,684 9/14	1,373 4,120 1/28	16,962,600 5,654,200 5/27	2兆8818億	2兆888億	2兆2666億 12/30
2022年 12月期	1,743 5,228 2/17	1,306 3,918 3/9	24,649,500 8,216,500 5/17	2兆6506億	1兆9864億	2兆870億 12/30
2023年 12月期	1,991 5,973 9/15	1,331 3,993 1/5	22,934,700 7,644,900 11/29	3兆283億	2兆244億	2兆6646億 12/29
2024年 12月期	2,000 6,001 5/21	1,525 4,575 8/5	17,578,500 5,859,500 7/30	3兆425億	2兆3195億	2兆4902億 12/30
2025年 12月期	2,047 4/21	1,563 1/17 1/8	29,609,300 12/18	3兆1135億	2兆3773億	2兆3987億 12/30
最新	1,614 2026/9/25		4,475,000	2兆4549億

アサヒグループ HD（2502）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート