あじかん（2907）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,351
- 始値
- 1,351
- 高値
- 1,351
- 安値
- 1,338
- 終値 -0.74%
- 1,341
- 出来高 -51.76%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +0.52%
1,334 - 株価（25日）
移動平均値 - -1.11%
1,356 - 出来高（5日）
移動平均値 - -19.61%
5,100
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,351 | 1,351 | 1,338 | 1,341 | -0.74% | 4,100 | 103億2570万 | -1.11% | 9.28 | 0.57 |
| 05/07 | 1,377 | 1,386 | 1,351 | 1,351 | +1.58% | 8,500 | 104億270万 | -0.66% | 9.35 | 0.58 |
| 05/01 | 1,326 | 1,332 | 1,326 | 1,330 | +0.76% | 800 | 102億4100万 | -2.64% | 9.2 | 0.57 |
| 04/30 | 1,326 | 1,326 | 1,315 | 1,320 | -0.6% | 8,800 | 101億6400万 | -3.86% | 9.13 | 0.56 |
| 04/28 | 1,310 | 1,339 | 1,307 | 1,328 | +1.3% | 3,300 | 102億2560万 | -3.7% | 9.19 | 0.57 |
| 04/27 | 1,339 | 1,339 | 1,311 | 1,311 | -2.6% | 3,100 | 100億9470万 | -5.27% | 9.07 | 0.56 |
| 04/24 | 1,347 | 1,372 | 1,309 | 1,346 | +0.52% | 5,700 | 103億6420万 | -3.17% | 9.31 | 0.57 |
| 04/23 | 1,310 | 1,339 | 1,303 | 1,339 | +2.06% | 2,100 | 103億1030万 | -4.01% | 9.26 | 0.57 |
| 04/22 | 1,334 | 1,334 | 1,303 | 1,312 | -1.87% | 3,800 | 101億240万 | -6.29% | 9.08 | 0.56 |
| 04/21 | 1,345 | 1,345 | 1,316 | 1,337 | -0.67% | 3,400 | 102億9490万 | -4.98% | 9.25 | 0.57 |
| 04/20 | 1,350 | 1,350 | 1,342 | 1,346 | -0.15% | 1,700 | 103億6420万 | -4.67% | 9.31 | 0.57 |
| 04/17 | 1,351 | 1,351 | 1,341 | 1,348 | -0.52% | 3,600 | 103億7960万 | -4.8% | 9.33 | 0.57 |
| 04/16 | 1,357 | 1,372 | 1,355 | 1,355 | -0.15% | 1,600 | 104億3350万 | -4.64% | 9.38 | 0.58 |
| 04/15 | 1,359 | 1,373 | 1,356 | 1,357 | -0.29% | 2,200 | 104億4890万 | -4.77% | 9.39 | 0.58 |
| 04/14 | 1,380 | 1,380 | 1,355 | 1,361 | -1.38% | 3,000 | 104億7970万 | -4.76% | 9.42 | 0.58 |
| 04/13 | 1,377 | 1,381 | 1,371 | 1,380 | +0.22% | 900 | 106億2600万 | -3.7% | 9.55 | 0.59 |
| 04/10 | 1,372 | 1,385 | 1,372 | 1,377 | +0.36% | 2,200 | 106億290万 | -4.11% | 9.53 | 0.59 |
| 04/09 | 1,385 | 1,385 | 1,370 | 1,372 | -0.29% | 1,900 | 105億6440万 | -4.72% | 9.49 | 0.59 |
| 04/08 | 1,386 | 1,388 | 1,376 | 1,376 | 0% | 2,000 | 105億9520万 | -4.64% | 9.52 | 0.59 |
| 04/07 | 1,389 | 1,389 | 1,371 | 1,376 | -1.08% | 2,100 | 105億9520万 | -4.91% | 9.52 | 0.59 |
| 04/06 | 1,395 | 1,395 | 1,380 | 1,391 | -0.5% | 2,300 | 107億1070万 | -4.2% | 9.62 | 0.59 |
| 04/03 | 1,385 | 1,404 | 1,385 | 1,398 | +1.23% | 2,200 | 107億6460万 | -3.92% | 9.67 | 0.6 |
| 04/02 | 1,399 | 1,399 | 1,373 | 1,381 | +0.29% | 3,600 | 106億3370万 | -5.09% | 9.56 | 0.59 |
| 04/01 | 1,403 | 1,415 | 1,372 | 1,377 | -1.57% | 4,200 | 106億290万 | -5.49% | 9.53 | 0.59 |
| 03/31 | 1,419 | 1,419 | 1,399 | 1,399 | -1.82% | 5,300 | 107億7230万 | -4.11% | 9.68 | 0.6 |
| 03/30 | 1,443 | 1,443 | 1,401 | 1,425 | -5.5% | 5,800 | 109億7250万 | -2.26% | 9.86 | 0.61 |
| 03/27 | 1,500 | 1,508 | 1,493 | 1,508 | +0.53% | 10,300 | 116億1160万 | +3.5% | 10.43 | 0.64 |
| 03/26 | 1,485 | 1,500 | 1,469 | 1,500 | +1.42% | 6,300 | 115億5000万 | +3.31% | 10.38 | 0.64 |
| 03/25 | 1,454 | 1,480 | 1,454 | 1,479 | +1.72% | 4,000 | 113億8830万 | +2.21% | 10.23 | 0.63 |
| 03/24 | 1,470 | 1,488 | 1,454 | 1,454 | -0.41% | 2,000 | 111億9580万 | +0.69% | 10.06 | 0.62 |
| 03/23 | 1,468 | 1,475 | 1,460 | 1,460 | -0.54% | 3,900 | 112億4200万 | +1.32% | 10.1 | 0.62 |
| 03/19 | 1,472 | 1,473 | 1,468 | 1,468 | -0.27% | 1,700 | 113億360万 | +2.09% | 10.16 | 0.63 |
| 03/18 | 1,478 | 1,478 | 1,470 | 1,472 | -0.07% | 2,300 | 113億3440万 | +2.58% | 10.18 | 0.63 |
| 03/17 | 1,461 | 1,483 | 1,461 | 1,473 | +0.96% | 2,700 | 113億4210万 | +2.94% | 10.19 | 0.63 |
| 03/16 | 1,454 | 1,463 | 1,454 | 1,459 | +0.34% | 2,500 | 112億3430万 | +2.31% | 10.09 | 0.62 |
| 03/13 | 1,456 | 1,462 | 1,450 | 1,454 | -0.55% | 3,300 | 111億9580万 | +2.32% | 10.06 | 0.62 |
| 03/12 | 1,463 | 1,463 | 1,456 | 1,462 | +0.41% | 1,600 | 112億5740万 | +3.18% | 10.12 | 0.62 |
| 03/11 | 1,463 | 1,463 | 1,456 | 1,456 | -0.48% | 2,500 | 112億1120万 | +3.04% | 10.07 | 0.62 |
| 03/10 | 1,450 | 1,463 | 1,448 | 1,463 | +0.14% | 6,200 | 112億6510万 | +3.83% | 10.12 | 0.62 |
| 03/09 | 1,464 | 1,464 | 1,435 | 1,461 | -0.48% | 9,000 | 112億4970万 | +4.06% | 10.11 | 0.62 |
| 03/06 | 1,463 | 1,470 | 1,461 | 1,468 | +0.14% | 3,700 | 113億360万 | +4.93% | 10.16 | 0.63 |
| 03/05 | 1,477 | 1,477 | 1,453 | 1,466 | +1.73% | 5,400 | 112億8820万 | +5.09% | 10.14 | 0.63 |
| 03/04 | 1,495 | 1,495 | 1,430 | 1,441 | -3.61% | 11,200 | 110億9570万 | +3.67% | 9.97 | 0.61 |
| 03/03 | 1,510 | 1,523 | 1,478 | 1,495 | +1.01% | 12,000 | 115億1150万 | +7.79% | 10.34 | 0.64 |
| 03/02 | 1,465 | 1,507 | 1,465 | 1,480 | +1.02% | 7,800 | 113億9600万 | +7.17% | 10.24 | 0.63 |
| 02/27 | 1,430 | 1,465 | 1,421 | 1,465 | +3.17% | 8,900 | 112億8050万 | +6.39% | 10.14 | 0.62 |
| 02/26 | 1,429 | 1,432 | 1,420 | 1,420 | -0.35% | 8,500 | 109億3400万 | +3.42% | 9.83 | 0.61 |
| 02/25 | 1,430 | 1,430 | 1,415 | 1,425 | +0.71% | 6,700 | 109億7250万 | +3.94% | 9.86 | 0.61 |
| 02/24 | 1,399 | 1,415 | 1,399 | 1,415 | +2.17% | 9,200 | 108億9550万 | +3.44% | 9.79 | 0.6 |
| 02/20 | 1,391 | 1,391 | 1,372 | 1,385 | -0.43% | 3,800 | 106億6450万 | +1.47% | 9.58 | 0.59 |
| 02/19 | 1,387 | 1,391 | 1,383 | 1,391 | +0.43% | 3,200 | 107億1070万 | +2.05% | 9.62 | 0.59 |
| 02/18 | 1,388 | 1,388 | 1,369 | 1,385 | +0.07% | 3,300 | 106億6450万 | +1.76% | 9.58 | 0.59 |
| 02/17 | 1,390 | 1,390 | 1,381 | 1,384 | -0.43% | 2,500 | 106億5680万 | +1.84% | 9.58 | 0.59 |
| 02/16 | 1,384 | 1,391 | 1,381 | 1,390 | +0.43% | 3,600 | 107億300万 | +2.43% | 9.62 | 0.59 |
| 02/13 | 1,388 | 1,388 | 1,381 | 1,384 | -0.22% | 1,800 | 106億5680万 | +2.14% | 9.58 | 0.59 |
| 02/12 | 1,390 | 1,390 | 1,381 | 1,387 | -0.22% | 2,000 | 106億7990万 | +2.51% | 9.6 | 0.59 |
| 02/10 | 1,371 | 1,390 | 1,371 | 1,390 | +1.53% | 5,800 | 107億300万 | +2.96% | 9.62 | 0.59 |
| 02/09 | 1,369 | 1,370 | 1,361 | 1,369 | +1.33% | 3,100 | 105億4130万 | +1.63% | 9.47 | 0.58 |
| 02/06 | 1,348 | 1,358 | 1,348 | 1,351 | +0.07% | 1,700 | 104億270万 | +0.37% | 9.35 | 0.58 |
| 02/05 | 1,352 | 1,352 | 1,345 | 1,350 | 0% | 2,000 | 103億9500万 | +0.3% | 9.34 | 0.58 |
| 02/04 | 1,351 | 1,353 | 1,332 | 1,350 | -0.15% | 2,200 | 103億9500万 | +0.45% | 9.34 | 0.58 |
| 02/03 | 1,343 | 1,352 | 1,336 | 1,352 | -0.81% | 8,900 | 104億1040万 | +0.82% | 9.35 | 0.58 |
| 02/02 | 1,334 | 1,363 | 1,334 | 1,363 | +1.72% | 4,100 | 104億9510万 | +1.94% | 9.43 | 0.58 |
| 01/30 | 1,333 | 1,340 | 1,333 | 1,340 | +0.53% | 1,700 | 103億1800万 | +0.6% | 9.27 | 0.57 |
| 01/29 | 1,344 | 1,344 | 1,331 | 1,333 | -1.41% | 3,400 | 102億6410万 | +0.3% | 9.22 | 0.57 |
| 01/28 | 1,350 | 1,355 | 1,345 | 1,352 | +0.07% | 2,900 | 104億1040万 | +1.96% | 9.35 | 0.58 |
| 01/27 | 1,358 | 1,367 | 1,343 | 1,351 | -0.59% | 3,500 | 104億270万 | +2.19% | 9.35 | 0.58 |
| 01/26 | 1,362 | 1,373 | 1,358 | 1,359 | -0.15% | 3,200 | 104億6430万 | +3.19% | 9.4 | 0.58 |
| 01/23 | 1,374 | 1,374 | 1,361 | 1,361 | -0.95% | 3,300 | 104億7970万 | +3.66% | 9.42 | 0.58 |
| 01/22 | 1,370 | 1,374 | 1,355 | 1,374 | +0.37% | 3,500 | 105億7980万 | +4.97% | 9.51 | 0.59 |
| 01/21 | 1,355 | 1,369 | 1,350 | 1,369 | +0.96% | 1,700 | 105億4130万 | +5.07% | 9.47 | 0.58 |
| 01/20 | 1,362 | 1,374 | 1,356 | 1,356 | +0.22% | 5,100 | 104億4120万 | +4.47% | 9.38 | 0.58 |
| 01/19 | 1,345 | 1,354 | 1,338 | 1,353 | +0.82% | 2,800 | 104億1810万 | +4.56% | 9.36 | 0.58 |
| 01/16 | 1,342 | 1,342 | 1,336 | 1,342 | +0.07% | 1,200 | 103億3340万 | +4.11% | 9.29 | 0.57 |
| 01/15 | 1,340 | 1,344 | 1,336 | 1,341 | +0.6% | 3,000 | 103億2570万 | +4.36% | 9.28 | 0.57 |
| 01/14 | 1,338 | 1,338 | 1,330 | 1,333 | +0.08% | 7,000 | 102億6410万 | +4.06% | 9.22 | 0.57 |
| 01/13 | 1,339 | 1,341 | 1,331 | 1,332 | -0.45% | 4,500 | 102億5640万 | +4.23% | 9.22 | 0.57 |
| 01/09 | 1,340 | 1,343 | 1,331 | 1,338 | -0.3% | 4,700 | 103億260万 | +5.02% | 9.26 | 0.57 |
| 01/08 | 1,330 | 1,345 | 1,330 | 1,342 | +0.98% | 6,000 | 103億3340万 | +5.67% | 9.29 | 0.57 |
| 01/07 | 1,318 | 1,349 | 1,318 | 1,329 | +0.68% | 5,700 | 102億3330万 | +4.89% | 9.2 | 0.57 |
| 01/06 | 1,311 | 1,320 | 1,302 | 1,320 | +0.38% | 5,400 | 101億6400万 | +4.43% | 9.13 | 0.56 |
| 01/05 | 1,338 | 1,338 | 1,300 | 1,315 | -1.72% | 6,800 | 101億2550万 | +4.28% | 9.1 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 1,350 | 1,350 | 1,325 | 1,338 | -0.52% | 4,400 | 103億260万 | +6.27% | 9.26 | 0.57 |
| 12/29 | 1,333 | 1,360 | 1,312 | 1,345 | +1.89% | 13,000 | 103億5650万 | +7.17% | 9.31 | 0.57 |
| 12/26 | 1,279 | 1,320 | 1,274 | 1,320 | +5.1% | 8,600 | 101億6400万 | +5.52% | 9.13 | 0.56 |
| 12/25 | 1,255 | 1,263 | 1,255 | 1,256 | +0.08% | 3,000 | 96億7120万 | +0.72% | 8.69 | 0.54 |
| 12/24 | 1,254 | 1,255 | 1,251 | 1,255 | +0.08% | 1,700 | 96億6350万 | +0.64% | 8.68 | 0.54 |
| 12/23 | 1,255 | 1,255 | 1,250 | 1,254 | -0.08% | 2,000 | 96億5580万 | +0.64% | 8.68 | 0.53 |
| 12/22 | 1,252 | 1,255 | 1,249 | 1,255 | +0.24% | 3,200 | 96億6350万 | +0.8% | 8.68 | 0.54 |
| 12/19 | 1,252 | 1,253 | 1,252 | 1,252 | +0.08% | 1,200 | 96億4040万 | +0.64% | 8.66 | 0.53 |
| 12/18 | 1,246 | 1,252 | 1,246 | 1,251 | +0.4% | 2,200 | 96億3270万 | +0.56% | 8.66 | 0.53 |
| 12/17 | 1,245 | 1,247 | 1,240 | 1,246 | -0.08% | 1,900 | 95億9420万 | +0.24% | 8.62 | 0.53 |
| 12/16 | 1,256 | 1,256 | 1,247 | 1,247 | -0.48% | 1,800 | 96億190万 | +0.32% | 8.63 | 0.53 |
| 12/15 | 1,250 | 1,256 | 1,241 | 1,253 | +0.97% | 7,000 | 96億4810万 | +0.8% | 8.67 | 0.53 |
| 12/12 | 1,240 | 1,245 | 1,239 | 1,241 | +0.08% | 2,400 | 95億5570万 | -0.08% | 8.59 | 0.53 |
| 12/11 | 1,245 | 1,247 | 1,239 | 1,240 | 0% | 2,400 | 95億4800万 | -0.16% | 8.58 | 0.53 |
| 12/10 | 1,245 | 1,245 | 1,240 | 1,240 | -0.24% | 3,100 | 95億4800万 | -0.08% | 8.58 | 0.53 |
| 12/09 | 1,242 | 1,244 | 1,240 | 1,243 | +0.24% | 1,600 | 95億7110万 | +0.08% | 8.6 | 0.53 |
| 12/08 | 1,245 | 1,245 | 1,240 | 1,240 | -0.56% | 1,900 | 95億4800万 | -0.24% | 8.58 | 0.53 |
| 12/05 | 1,246 | 1,247 | 1,242 | 1,247 | +0.32% | 1,400 | 96億190万 | +0.16% | 8.63 | 0.53 |
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 |
| 最新 | 1,341 2026/5/8 | 4,100 | 103億2570万 | -1.11% 1,356 | |||
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）
- 2026/05/08 vs 2025/12/30
- 0%（1倍）
- 過去安値
477円（2000/09/27） - 181%（2.81倍）
1,341円（5/8）
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。
