- 2907
- 2026/10/02
- 時価
- 115億円
- PER 予
- 9.79倍
- 2010年以降
- 4.17-76.51倍
（2010-2026年） - PBR
- 0.62倍
- 2010年以降
- 0.36-1.33倍
（2010-2026年） - 配当 予
- 3.86%
- ROE 予
- 6.28%
- ROA 予
- 4.05%
- 資料
- Link
- CSV,JSON
あじかん（2907）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,521
- 始値
- 1,521
- 高値
- 1,521
- 安値
- 1,504
- 終値 -1.12%
- 1,504
- 出来高 +40%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -1.64%
1,529 - 株価（25日）
移動平均値 - -2.08%
1,536 - 出来高（5日）
移動平均値 - -42.31%
3,640
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,521 | 1,521 | 1,504 | 1,504 | -1.12% | 2,100 | - | -2.08% | - | - |
| 10/01 | 1,530 | 1,530 | 1,521 | 1,521 | -0.59% | 1,500 | - | -1.04% | - | - |
| 09/30 | 1,535 | 1,545 | 1,530 | 1,530 | -0.58% | 1,600 | - | -0.46% | - | - |
| 09/29 | 1,550 | 1,550 | 1,530 | 1,539 | -0.71% | 2,900 | - | +0.13% | - | - |
| 09/28 | 1,570 | 1,575 | 1,550 | 1,550 | -1.27% | 10,100 | - | +0.91% | - | - |
| 09/25 | 1,560 | 1,592 | 1,530 | 1,570 | +0.64% | 6,800 | - | +2.35% | - | - |
| 09/24 | 1,550 | 1,566 | 1,550 | 1,560 | +0.65% | 5,100 | - | +1.83% | - | - |
| 09/18 | 1,540 | 1,565 | 1,540 | 1,550 | +0.65% | 4,900 | - | +1.24% | - | - |
| 09/17 | 1,530 | 1,540 | 1,523 | 1,540 | +0.65% | 2,600 | - | +0.72% | - | - |
| 09/16 | 1,530 | 1,540 | 1,530 | 1,530 | +0.26% | 800 | - | +0.07% | - | - |
| 09/15 | 1,534 | 1,540 | 1,525 | 1,526 | -0.52% | 2,100 | - | -0.13% | - | - |
| 09/14 | 1,533 | 1,540 | 1,530 | 1,534 | -0.32% | 1,700 | - | +0.46% | - | - |
| 09/11 | 1,538 | 1,539 | 1,531 | 1,539 | 0% | 900 | - | +0.79% | - | - |
| 09/10 | 1,529 | 1,540 | 1,529 | 1,539 | -0.06% | 2,700 | - | +0.85% | - | - |
| 09/09 | 1,535 | 1,540 | 1,532 | 1,540 | +0.33% | 1,700 | - | +0.98% | - | - |
| 09/08 | 1,526 | 1,535 | 1,525 | 1,535 | +0.46% | 1,300 | - | +0.72% | - | - |
| 09/07 | 1,538 | 1,539 | 1,528 | 1,528 | -0.2% | 2,200 | - | +0.26% | - | - |
| 09/04 | 1,530 | 1,540 | 1,530 | 1,531 | +0.07% | 800 | - | +0.33% | - | - |
| 09/03 | 1,538 | 1,540 | 1,530 | 1,530 | -0.13% | 2,000 | - | +0.26% | - | - |
| 09/02 | 1,529 | 1,535 | 1,528 | 1,532 | +0.13% | 1,600 | - | +0.46% | - | - |
| 09/01 | 1,530 | 1,533 | 1,530 | 1,530 | +0.26% | 900 | - | +0.33% | - | - |
| 08/31 | 1,538 | 1,538 | 1,526 | 1,526 | -0.39% | 1,800 | - | +0.13% | - | - |
| 08/28 | 1,532 | 1,541 | 1,532 | 1,532 | +0.13% | 1,300 | - | +0.46% | - | - |
| 08/27 | 1,544 | 1,544 | 1,530 | 1,530 | -0.78% | 800 | - | +0.33% | - | - |
| 08/26 | 1,533 | 1,542 | 1,530 | 1,542 | +0.59% | 1,300 | - | +1.11% | - | - |
| 08/25 | 1,540 | 1,543 | 1,531 | 1,533 | -0.45% | 4,800 | - | +0.46% | - | - |
| 08/24 | 1,519 | 1,540 | 1,519 | 1,540 | +1.38% | 4,200 | - | +1.05% | - | - |
| 08/21 | 1,524 | 1,524 | 1,507 | 1,519 | +0.66% | 2,200 | - | -0.33% | - | - |
| 08/20 | 1,505 | 1,509 | 1,505 | 1,509 | -0.07% | 1,300 | - | -1.11% | - | - |
| 08/19 | 1,522 | 1,522 | 1,510 | 1,510 | -0.66% | 1,500 | - | -1.18% | - | - |
| 08/18 | 1,519 | 1,521 | 1,513 | 1,520 | +0.07% | 2,900 | - | -0.59% | - | - |
| 08/17 | 1,523 | 1,523 | 1,515 | 1,519 | -0.26% | 3,100 | - | -1.04% | - | - |
| 08/14 | 1,518 | 1,539 | 1,515 | 1,523 | +0.33% | 2,000 | - | -1.1% | - | - |
| 08/13 | 1,507 | 1,531 | 1,507 | 1,518 | +0.8% | 2,800 | - | -1.56% | - | - |
| 08/12 | 1,522 | 1,522 | 1,505 | 1,506 | -0.66% | 3,700 | - | -2.4% | - | - |
| 08/10 | 1,523 | 1,526 | 1,503 | 1,516 | -0.46% | 4,500 | - | -1.94% | - | - |
| 08/07 | 1,526 | 1,526 | 1,516 | 1,523 | +0.46% | 2,800 | - | -1.61% | - | - |
| 08/06 | 1,515 | 1,526 | 1,515 | 1,516 | +0.07% | 4,100 | - | -2.13% | - | - |
| 08/05 | 1,511 | 1,521 | 1,511 | 1,515 | -0.26% | 1,500 | - | -2.19% | - | - |
| 08/04 | 1,545 | 1,545 | 1,500 | 1,519 | -1.68% | 8,700 | - | -1.87% | - | - |
| 08/03 | 1,550 | 1,570 | 1,535 | 1,545 | -0.58% | 6,700 | - | -0.06% | - | - |
| 07/31 | 1,532 | 1,577 | 1,524 | 1,554 | +1.3% | 3,400 | - | +0.78% | - | - |
| 07/30 | 1,525 | 1,536 | 1,525 | 1,534 | +0.66% | 3,100 | - | -0.26% | - | - |
| 07/29 | 1,506 | 1,537 | 1,506 | 1,524 | +0.4% | 2,100 | - | -0.65% | - | - |
| 07/28 | 1,518 | 1,518 | 1,503 | 1,518 | 0% | 1,300 | - | -0.78% | - | - |
| 07/27 | 1,536 | 1,536 | 1,518 | 1,518 | -1.81% | 3,400 | - | -0.52% | - | - |
| 07/24 | 1,525 | 1,546 | 1,506 | 1,546 | +1.38% | 3,800 | - | +1.64% | - | - |
| 07/23 | 1,520 | 1,545 | 1,517 | 1,525 | -0.39% | 4,700 | - | +0.59% | - | - |
| 07/22 | 1,563 | 1,563 | 1,512 | 1,531 | -1.98% | 5,700 | - | +1.39% | - | - |
| 07/21 | 1,502 | 1,569 | 1,500 | 1,562 | +5.54% | 6,400 | - | +3.86% | - | - |
| 07/17 | 1,542 | 1,542 | 1,462 | 1,480 | -4.39% | 11,700 | - | -1.2% | - | - |
| 07/16 | 1,555 | 1,555 | 1,547 | 1,548 | -1.4% | 4,300 | - | +3.61% | - | - |
| 07/15 | 1,550 | 1,610 | 1,550 | 1,570 | +1.29% | 13,900 | - | +5.65% | - | - |
| 07/14 | 1,556 | 1,590 | 1,544 | 1,550 | -0.39% | 5,000 | - | +4.8% | - | - |
| 07/13 | 1,650 | 1,650 | 1,556 | 1,556 | -6.66% | 9,300 | - | +5.71% | - | - |
| 07/10 | 1,648 | 1,690 | 1,630 | 1,667 | +2.33% | 32,300 | - | +13.87% | - | - |
| 07/09 | 1,595 | 1,631 | 1,584 | 1,629 | +3.49% | 6,100 | - | +12.19% | - | - |
| 07/08 | 1,542 | 1,600 | 1,540 | 1,574 | +2.14% | 4,900 | - | +9.15% | - | - |
| 07/07 | 1,602 | 1,610 | 1,541 | 1,541 | -3.08% | 6,900 | - | +7.54% | - | - |
| 07/06 | 1,567 | 1,615 | 1,566 | 1,590 | +1.53% | 9,900 | - | +11.5% | - | - |
| 07/03 | 1,550 | 1,569 | 1,541 | 1,566 | +1.1% | 7,000 | - | +10.52% | - | - |
| 07/02 | 1,522 | 1,549 | 1,511 | 1,549 | +2.92% | 5,500 | - | +9.94% | - | - |
| 07/01 | 1,500 | 1,517 | 1,500 | 1,505 | +0.87% | 2,700 | - | +7.35% | - | - |
| 06/30 | 1,488 | 1,492 | 1,474 | 1,492 | +0.27% | 5,000 | - | +6.88% | - | - |
| 06/29 | 1,445 | 1,488 | 1,445 | 1,488 | +2.98% | 1,900 | - | +6.97% | - | - |
| 06/26 | 1,445 | 1,447 | 1,436 | 1,445 | 0% | 2,100 | - | +4.26% | - | - |
| 06/25 | 1,428 | 1,445 | 1,428 | 1,445 | +1.33% | 2,000 | - | +4.56% | - | - |
| 06/24 | 1,420 | 1,426 | 1,420 | 1,426 | +0.49% | 1,200 | - | +3.41% | - | - |
| 06/23 | 1,423 | 1,427 | 1,414 | 1,419 | -0.07% | 3,100 | - | +3.13% | - | - |
| 06/22 | 1,420 | 1,420 | 1,411 | 1,420 | +0.71% | 1,400 | - | +3.42% | - | - |
| 06/19 | 1,409 | 1,410 | 1,404 | 1,410 | -0.42% | 900 | - | +2.92% | - | - |
| 06/18 | 1,380 | 1,416 | 1,380 | 1,416 | +2.68% | 5,400 | - | +3.58% | - | - |
| 06/17 | 1,391 | 1,391 | 1,373 | 1,379 | -0.43% | 2,800 | - | +1.17% | - | - |
| 06/16 | 1,394 | 1,394 | 1,384 | 1,385 | -0.57% | 1,900 | - | +1.69% | - | - |
| 06/15 | 1,374 | 1,398 | 1,374 | 1,393 | +1.31% | 3,000 | - | +2.35% | - | - |
| 06/12 | 1,370 | 1,375 | 1,370 | 1,375 | +0.44% | 500 | - | +1.1% | - | - |
| 06/11 | 1,370 | 1,374 | 1,369 | 1,369 | -0.58% | 2,400 | - | +0.74% | - | - |
| 06/10 | 1,379 | 1,386 | 1,364 | 1,377 | -0.22% | 9,700 | - | +1.4% | - | - |
| 06/09 | 1,380 | 1,380 | 1,368 | 1,380 | +0.88% | 1,200 | - | +1.77% | - | - |
| 06/08 | 1,373 | 1,374 | 1,368 | 1,368 | +0.29% | 1,600 | - | +1.03% | - | - |
| 06/05 | 1,360 | 1,370 | 1,360 | 1,364 | +0.15% | 2,000 | - | +0.89% | - | - |
| 06/04 | 1,367 | 1,367 | 1,359 | 1,362 | -0.07% | 2,200 | - | +0.89% | - | - |
| 06/03 | 1,369 | 1,369 | 1,363 | 1,363 | -0.44% | 900 | - | +0.96% | - | - |
| 06/02 | 1,362 | 1,369 | 1,360 | 1,369 | +0.51% | 4,300 | - | +1.48% | - | - |
| 06/01 | 1,369 | 1,369 | 1,358 | 1,362 | -0.51% | 3,000 | - | +1.19% | - | - |
| 05/29 | 1,360 | 1,369 | 1,357 | 1,369 | -0.07% | 1,100 | - | +1.78% | - | - |
| 05/28 | 1,369 | 1,370 | 1,352 | 1,370 | +0.96% | 1,300 | - | +1.93% | - | - |
| 05/27 | 1,355 | 1,370 | 1,355 | 1,357 | -0.95% | 1,700 | - | +0.97% | - | - |
| 05/26 | 1,352 | 1,371 | 1,352 | 1,370 | +1.48% | 1,600 | - | +2.01% | - | - |
| 05/25 | 1,355 | 1,365 | 1,350 | 1,350 | -0.37% | 2,800 | - | +0.52% | - | - |
| 05/22 | 1,355 | 1,363 | 1,345 | 1,355 | 0% | 1,600 | - | +0.89% | - | - |
| 05/21 | 1,355 | 1,373 | 1,353 | 1,355 | 0% | 1,700 | - | +0.82% | - | - |
| 05/20 | 1,358 | 1,358 | 1,340 | 1,355 | +1.12% | 1,300 | - | +0.74% | - | - |
| 05/19 | 1,346 | 1,372 | 1,340 | 1,340 | -0.45% | 2,500 | - | -0.45% | - | - |
| 05/18 | 1,347 | 1,364 | 1,345 | 1,346 | 0% | 2,500 | - | -0.07% | - | - |
| 05/15 | 1,370 | 1,370 | 1,340 | 1,346 | +3.06% | 6,400 | - | -0.22% | - | - |
| 05/14 | 1,349 | 1,370 | 1,306 | 1,306 | -4.46% | 5,300 | - | -3.26% | - | - |
| 05/13 | 1,362 | 1,370 | 1,350 | 1,367 | +0.37% | 2,300 | - | +0.96% | - | - |
| 05/12 | 1,371 | 1,374 | 1,362 | 1,362 | -0.66% | 900 | - | +0.52% | - | - |
| 05/11 | 1,345 | 1,378 | 1,345 | 1,371 | +2.24% | 4,700 | - | +1.18% | - | - |
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 | 929 4/25 | 750 1/23 | 9,500 7/10 5/18 | - | - | +6.69% 7/17 | -11.27% 1/23 |
| 2009年 3月期 | 830 7/17 4/14 | 562 12/9 | 12,500 7/10 | - | - | +16.8% 4/9 | -13.07% 12/8 |
| 2010年 3月期 | 904 7/17 | 700 11/19 | 15,000 3/15 | - | - | +15.47% 7/8 | -10.82% 9/4 |
| 2011年 3月期 | 820 7/26 7/23 他3件 | 705 5/26 | 13,500 7/9 | 63億1400万 | 54億2850万 | +9.6% 7/8 | -7.2% 9/24 |
| 2012年 3月期 | 905 12/16 | 705 5/2 | 12,500 7/8 | 69億6850万 | 54億2850万 | +12.02% 12/16 | -7.85% 6/5 |
| 2013年 3月期 | 849 3/11 | 712 9/12 | 12,500 7/10 | 65億3730万 | 54億8240万 | +4.79% 7/9 | -5.46% 6/27 |
| 2014年 3月期 | 798 5/10 5/9 他2件 | 670 6/20 | 14,900 7/10 | 61億4460万 | 51億5900万 | +3.79% 1/29 | -6.08% 11/29 |
| 2015年 3月期 | 829 3/19 | 669 5/14 | 16,400 7/10 | 63億8330万 | 51億5130万 | +6.83% 3/18 | -7.16% 4/1 |
| 2016年 3月期 | 799 12/16 | 720 8/25 | 23,700 3/28 | 61億5230万 | 55億4400万 | +5.1% 7/15 | -4.39% 8/24 |
| 2017年 3月期 | 1,934 2/17 | 741 4/5 4/4 他2件 | 188,100 2/13 | 148億9180万 | 57億570万 | +33.57% 2/17 | -13.66% 4/6 |
| 2018年 3月期 | 1,640 4/25 | 1,077 9/6 | 96,900 5/12 | 126億2800万 | 82億9290万 | +10.77% 1/26 | -20.83% 5/12 |
| 2019年 3月期 | 1,769 8/2 | 997 3/29 12/25 | 128,300 8/2 | 136億2130万 | 76億7690万 | +17.72% 8/6 | -18.87% 11/16 |
| 2020年 3月期 | 1,002 4/2 | 611 3/17 | 29,900 5/16 | 77億1540万 | 47億470万 | +17.17% 7/16 | -15.66% 3/13 |
| 2021年 3月期 | 927 3/29 | 624 4/3 | 20,100 3/29 | 71億3790万 | 48億480万 | +7.21% 5/12 | -5.03% 4/20 |
| 2022年 3月期 | 883 5/7 4/9 | 820 1/4 5/28 他2件 | 19,800 7/9 | 67億9910万 | 63億1400万 | +2.32% 6/24 | -3.12% 5/21 |
| 2023年 3月期 | 930 11/2 | 810 3/30 | 77,400 2/2 | 71億6100万 | 62億3700万 | +5.51% 11/2 | -5.39% 2/7 |
| 2024年 3月期 | 1,377 2/2 | 826 4/5 | 217,200 11/6 | 106億290万 | 63億6020万 | +22.66% 2/1 | -6.49% 2/15 |
| 2025年 3月期 | 1,300 5/1 | 1,010 8/5 | 118,600 5/2 | 100億1000万 | 77億7700万 | +7.48% 12/5 | -14.16% 4/7 |
| 2026年 3月期 | 1,523 3/3 | 1,000 4/7 | 39,600 5/14 | 117億2710万 | 77億 | +7.81% 3/3 | -6.31% 4/22 |
| 最新 | 1,504 2026/10/2 | 2,100 | 115億8080万 | -2.08% 1,536 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/26
- 5%（1.05倍）
- 2003/12/25 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/29 vs 2003/12/25
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/29
- 10%（1.1倍）
- 2006/12/28 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/26 vs 2006/12/28
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/26
- -32%（0.68倍）
- 2009/12/29 vs 2008/12/26
- 33%（1.33倍）
- 2010/12/28 vs 2009/12/29
- -2%（0.98倍）
- 2011/12/29 vs 2010/12/28
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/29
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/10/02 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
477円（2000/09/27） - 215%（3.15倍）
1,504円（10/2）
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。
