エー・ピー HD（3175）の株価チャート
株価
8/25
- 前日 (8/24)
- 940
- 始値
- 938
- 高値
- 940
- 安値
- 936
- 終値 -0.21%
- 938
- 出来高 -27.47%
- 13,200
乖離率
- 株価（5日）
移動平均値 - -0.42%
942 - 株価（25日）
移動平均値 - -0.74%
945 - 出来高（5日）
移動平均値 - +22%
10,820
2026/03/31～2026/08/25
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 | ||||||||||
| 08/25 | 938 | 940 | 936 | 938 | -0.21% | 13,200 | 120億8439万 | -0.74% | 20.46 | 12.1 |
| 08/24 | 941 | 942 | 939 | 940 | -0.21% | 18,200 | 121億1016万 | -0.53% | 20.5 | 12.12 |
| 08/21 | 944 | 946 | 942 | 942 | -0.21% | 10,500 | 121億3592万 | -0.32% | 20.54 | 12.15 |
| 08/20 | 945 | 947 | 944 | 944 | -0.11% | 5,900 | 121億6169万 | -0.11% | 20.59 | 12.18 |
| 08/19 | 945 | 947 | 945 | 945 | -0.21% | 6,300 | 121億7457万 | 0% | 20.61 | 12.19 |
| 08/18 | 948 | 949 | 945 | 947 | -0.11% | 7,900 | 122億34万 | +0.21% | 20.65 | 12.21 |
| 08/17 | 946 | 948 | 944 | 948 | -0.11% | 13,200 | 122億1322万 | +0.32% | 20.67 | 12.23 |
| 08/14 | 946 | 949 | 946 | 949 | +0.32% | 7,400 | 122億2610万 | +0.42% | 20.7 | 12.24 |
| 08/13 | 949 | 949 | 946 | 946 | -0.32% | 8,500 | 121億8745万 | +0.11% | 20.63 | 12.2 |
| 08/12 | 949 | 949 | 945 | 949 | +0.21% | 6,600 | 122億2610万 | +0.42% | 20.7 | 12.24 |
| 08/10 | 946 | 947 | 944 | 947 | +0.11% | 8,300 | 122億34万 | +0.21% | 20.65 | 12.21 |
| 08/07 | 949 | 950 | 946 | 946 | -0.32% | 7,100 | 121億8745万 | +0.21% | 20.63 | 12.2 |
| 08/06 | 947 | 950 | 946 | 949 | +0.21% | 3,200 | 122億2610万 | +0.53% | 20.7 | 12.24 |
| 08/05 | 948 | 950 | 945 | 947 | -0.32% | 4,700 | 122億34万 | +0.42% | 20.65 | 12.21 |
| 08/04 | 950 | 950 | 945 | 950 | +0.11% | 8,200 | 122億3899万 | +0.85% | 20.72 | 12.25 |
| 08/03 | 950 | 950 | 945 | 949 | +0.32% | 9,700 | 122億2610万 | +0.85% | 20.7 | 12.24 |
| 07/31 | 949 | 949 | 946 | 946 | +0.11% | 5,500 | 121億8745万 | +0.75% | 20.63 | 12.2 |
| 07/30 | 945 | 947 | 942 | 945 | 0% | 7,300 | 121億7457万 | +0.75% | 20.61 | 12.19 |
| 07/29 | 945 | 947 | 943 | 945 | +0.32% | 4,900 | 121億7457万 | +0.85% | 20.61 | 12.19 |
| 07/28 | 941 | 945 | 941 | 942 | +0.11% | 5,600 | 121億3592万 | +0.75% | 20.54 | 12.15 |
| 07/27 | 943 | 944 | 940 | 941 | +0.32% | 5,900 | 121億2304万 | +0.75% | 20.52 | 12.14 |
| 07/24 | 941 | 941 | 938 | 938 | -0.42% | 4,200 | 120億8439万 | +0.54% | 20.46 | 12.1 |
| 07/23 | 946 | 946 | 940 | 942 | -0.42% | 5,100 | 121億3592万 | +0.96% | 20.54 | 12.15 |
| 07/22 | 941 | 948 | 941 | 946 | +0.53% | 5,100 | 121億8745万 | +1.5% | 20.63 | 12.2 |
| 07/21 | 944 | 947 | 940 | 941 | -0.11% | 10,700 | 121億2304万 | +1.07% | 20.52 | 12.14 |
| 07/17 | 944 | 946 | 940 | 942 | -0.53% | 5,600 | 121億3592万 | +1.29% | 20.54 | 12.15 |
| 07/16 | 950 | 950 | 945 | 947 | +0.11% | 4,800 | 122億34万 | +1.83% | 20.65 | 12.21 |
| 07/15 | 950 | 950 | 945 | 946 | +0.21% | 5,700 | 121億8745万 | +1.83% | 20.63 | 12.2 |
| 07/14 | 935 | 944 | 934 | 944 | +0.64% | 7,800 | 121億6169万 | +1.72% | 20.59 | 12.18 |
| 07/13 | 948 | 948 | 938 | 938 | -1.05% | 10,000 | 120億8439万 | +1.19% | 20.46 | 12.1 |
| 07/10 | 950 | 952 | 948 | 948 | 0% | 5,000 | 122億1322万 | +2.27% | 20.67 | 12.23 |
| 07/09 | 949 | 952 | 946 | 948 | +0.11% | 11,300 | 122億1322万 | +2.38% | 20.67 | 12.23 |
| 07/08 | 948 | 949 | 946 | 947 | +0.11% | 6,400 | 122億34万 | +2.49% | 20.65 | 12.21 |
| 07/07 | 944 | 948 | 943 | 946 | +0.53% | 10,700 | 121億8745万 | +2.49% | 20.63 | 12.2 |
| 07/06 | 938 | 944 | 936 | 941 | +0.86% | 14,900 | 121億2304万 | +2.06% | 20.52 | 12.14 |
| 07/03 | 930 | 935 | 930 | 933 | +0.32% | 8,600 | 120億1997万 | +1.19% | 20.35 | 12.03 |
| 07/02 | 927 | 932 | 927 | 930 | +0.43% | 4,900 | 119億8132万 | +0.98% | 20.28 | 12 |
| 07/01 | 925 | 928 | 924 | 926 | +0.11% | 5,100 | 119億2979万 | +0.54% | 20.19 | 11.94 |
| 06/30 | 924 | 928 | 921 | 925 | +0.54% | 9,500 | 119億1691万 | +0.43% | 20.17 | 11.93 |
| 06/29 | 915 | 924 | 915 | 920 | +0.44% | 17,700 | 118億5249万 | -0.11% | 20.06 | 11.87 |
| 06/26 | 915 | 916 | 913 | 916 | +0.44% | 10,100 | 118億96万 | -0.54% | 19.98 | 11.81 |
| 06/25 | 912 | 918 | 911 | 912 | 0% | 8,300 | 117億4943万 | -0.98% | 19.89 | 11.76 |
| 06/24 | 912 | 914 | 911 | 912 | +0.11% | 5,900 | 117億4943万 | -1.08% | 19.89 | 11.76 |
| 06/23 | 912 | 915 | 911 | 911 | -0.11% | 7,900 | 117億3654万 | -1.19% | 19.87 | 11.75 |
| 06/22 | 918 | 918 | 912 | 912 | -0.65% | 21,600 | 117億4943万 | -1.19% | 19.89 | 11.76 |
| 06/19 | 919 | 921 | 918 | 918 | -0.76% | 11,300 | 118億2673万 | -0.54% | 20.02 | 11.84 |
| 06/18 | 919 | 925 | 919 | 925 | +0.65% | 11,400 | 119億1691万 | +0.22% | 20.17 | 11.93 |
| 06/17 | 920 | 923 | 919 | 919 | -0.11% | 15,900 | 118億3961万 | -0.43% | 20.04 | 11.85 |
| 06/16 | 928 | 928 | 920 | 920 | -0.86% | 14,100 | 118億5249万 | -0.33% | 20.06 | 11.87 |
| 06/15 | 929 | 933 | 927 | 928 | +0.11% | 8,400 | 119億5556万 | +0.54% | 20.24 | 11.97 |
| 06/12 | 930 | 930 | 927 | 927 | -0.22% | 4,100 | 119億4268万 | +0.43% | 20.22 | 11.96 |
| 06/11 | 924 | 929 | 921 | 929 | +0.22% | 3,600 | 119億6844万 | +0.65% | 20.26 | 11.98 |
| 06/10 | 928 | 928 | 921 | 927 | +0.43% | 3,700 | 119億4268万 | +0.43% | 20.22 | 11.96 |
| 06/09 | 920 | 930 | 920 | 923 | +0.33% | 6,400 | 118億9114万 | +0.11% | 20.13 | 11.9 |
| 06/08 | 918 | 934 | 918 | 920 | -0.86% | 9,200 | 118億5249万 | -0.22% | 20.06 | 11.87 |
| 06/05 | 923 | 931 | 923 | 928 | +1.2% | 8,500 | 119億5556万 | +0.65% | 20.24 | 11.97 |
| 06/04 | 925 | 927 | 917 | 917 | -0.33% | 5,400 | 118億1384万 | -0.54% | 20 | 11.83 |
| 06/03 | 923 | 925 | 919 | 920 | -0.11% | 6,700 | 118億5249万 | -0.22% | 20.06 | 11.87 |
| 06/02 | 921 | 926 | 917 | 921 | 0% | 9,500 | 118億6538万 | -0.11% | 20.09 | 11.88 |
| 06/01 | 939 | 939 | 921 | 921 | -0.65% | 8,100 | 118億6538万 | 0% | 20.09 | 11.88 |
| 05/29 | 928 | 938 | 922 | 927 | +0.11% | 13,000 | 119億4268万 | +0.54% | 20.22 | 11.96 |
| 05/28 | 920 | 926 | 919 | 926 | +0.98% | 4,200 | 119億2979万 | +0.43% | 20.19 | 11.94 |
| 05/27 | 923 | 923 | 917 | 917 | -0.97% | 12,500 | 118億1384万 | -0.54% | 20 | 11.83 |
| 05/26 | 921 | 927 | 920 | 926 | +0.43% | 4,400 | 119億2979万 | +0.43% | 20.19 | 11.94 |
| 05/25 | 929 | 932 | 922 | 922 | -0.22% | 7,800 | 118億7826万 | 0% | 20.11 | 11.89 |
| 05/22 | 930 | 931 | 923 | 924 | -0.54% | 5,200 | 119億403万 | +0.22% | 20.15 | 11.92 |
| 05/21 | 929 | 929 | 923 | 929 | +0.87% | 4,000 | 119億6844万 | +0.76% | 20.26 | 11.98 |
| 05/20 | 924 | 925 | 921 | 921 | -0.97% | 3,900 | 118億6538万 | -0.11% | 20.09 | 11.88 |
| 05/19 | 921 | 930 | 919 | 930 | +0.98% | 9,400 | 119億8132万 | +0.87% | 20.28 | 12 |
| 05/18 | 917 | 921 | 917 | 921 | +0.55% | 5,500 | 118億6538万 | 0% | 20.09 | 11.88 |
| 05/15 | 916 | 923 | 916 | 916 | 0% | 8,700 | 118億96万 | -0.54% | 19.98 | 11.81 |
| 05/14 | 928 | 928 | 915 | 916 | -0.87% | 8,000 | 118億96万 | -0.54% | 19.98 | 11.81 |
| 05/13 | 920 | 928 | 917 | 924 | +0.33% | 12,700 | 119億403万 | +0.43% | 20.15 | 11.92 |
| 05/12 | 930 | 930 | 920 | 921 | -1.07% | 9,400 | 118億6538万 | +0.11% | 20.09 | 11.88 |
| 05/11 | 930 | 933 | 925 | 931 | +0.43% | 9,700 | 119億9421万 | +1.31% | 20.3 | 12.01 |
| 05/08 | 932 | 935 | 925 | 927 | +1.09% | 19,100 | 119億4268万 | +0.98% | 20.22 | 11.96 |
| 05/07 | 919 | 920 | 913 | 917 | +0.11% | 10,400 | 118億1384万 | 0% | 20 | 11.83 |
| 05/01 | 915 | 920 | 912 | 916 | +0.11% | 9,800 | 118億96万 | -0.33% | 19.98 | 11.81 |
| 04/30 | 918 | 921 | 914 | 915 | -0.33% | 10,000 | 117億8808万 | -0.54% | 19.95 | 11.8 |
| 04/28 | 923 | 923 | 918 | 918 | -0.54% | 4,000 | 118億2673万 | -0.43% | 20.02 | 11.84 |
| 04/27 | 915 | 923 | 913 | 923 | +0.65% | 11,200 | 118億9114万 | -0.11% | 20.13 | 11.9 |
| 04/24 | 918 | 918 | 910 | 917 | +0.55% | 15,800 | 118億1384万 | -0.86% | 20 | 11.83 |
| 04/23 | 920 | 921 | 912 | 912 | -0.87% | 20,800 | 117億4943万 | -1.62% | 19.89 | 11.76 |
| 04/22 | 927 | 927 | 920 | 920 | -0.76% | 9,400 | 118億5249万 | -0.86% | 20.06 | 11.87 |
| 04/21 | 931 | 931 | 927 | 927 | -0.43% | 9,800 | 119億4268万 | -0.22% | 20.22 | 11.96 |
| 04/20 | 929 | 934 | 927 | 931 | +0.43% | 9,000 | 119億9421万 | +0.11% | 20.3 | 12.01 |
| 04/17 | 925 | 930 | 925 | 927 | 0% | 7,500 | 119億4268万 | -0.43% | 20.22 | 11.96 |
| 04/16 | 932 | 932 | 925 | 927 | -0.32% | 9,500 | 119億4268万 | -0.64% | 20.22 | 11.96 |
| 04/15 | 925 | 934 | 923 | 930 | +0.98% | 15,900 | 119億8132万 | -0.43% | 20.28 | 12 |
| 04/14 | 923 | 923 | 918 | 921 | +0.22% | 7,000 | 118億6538万 | -1.6% | 20.09 | 11.88 |
| 04/13 | 922 | 923 | 917 | 919 | +0.11% | 10,700 | 118億3961万 | -1.92% | 20.04 | 11.85 |
| 04/10 | 925 | 925 | 916 | 918 | +0.33% | 10,600 | 118億2673万 | -2.34% | 20.02 | 11.84 |
| 04/09 | 925 | 928 | 914 | 915 | -1.08% | 12,300 | 117億8808万 | -2.87% | 19.95 | 11.8 |
| 04/08 | 913 | 927 | 912 | 925 | +1.54% | 21,600 | 119億1691万 | -2.12% | 20.17 | 11.93 |
| 04/07 | 912 | 912 | 908 | 911 | +0.33% | 20,800 | 117億3654万 | -3.7% | 19.87 | 11.75 |
| 04/06 | 913 | 913 | 908 | 908 | -0.11% | 20,500 | 116億9790万 | -4.32% | 19.8 | 11.71 |
| 04/03 | 909 | 913 | 908 | 909 | 0% | 17,300 | 117億1078万 | -4.52% | 19.82 | 11.72 |
| 04/02 | 910 | 920 | 909 | 909 | +0.11% | 22,700 | 117億1078万 | -4.92% | 19.82 | 11.72 |
| 04/01 | 907 | 917 | 907 | 908 | +0.67% | 23,700 | 116億9790万 | -5.32% | 19.8 | 11.71 |
| 03/31 | 910 | 910 | 902 | 902 | -0.88% | 48,400 | 116億2060万 | -6.33% | 10.14 | 10.25 |
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 | |
| 2013年 3月期 | 1,738 3/11 | 1,098 3,295 9/25 | 3,310,800 1,103,600 9/25 | 104億2800万 | 65億9000万 | +16.48% 5/7 | -11.42% 4/8 |
| 2014年 3月期 | 2,670 7/1 | 1,371 3/27 | 154,200 9/25 | 160億2000万 | 101億8358万 | +34.09% 5/15 | -17.48% 3/17 |
| 2015年 3月期 | 2,244 6/23 | 1,511 4/14 | 286,200 12/1 | 166億6809万 | 112億2348万 | +22.69% 5/29 | -17.54% 10/16 |
| 2016年 3月期 | 2,127 7/14 | 973 2/12 | 160,000 5/29 | 157億9903万 | 72億2729万 | +10.97% 11/30 | -26.38% 2/12 |
| 2017年 3月期 | 1,198 4/14 | 630 11/11 | 223,400 1/5 | 88億9856万 | 46億7954万 | +14.49% 1/6 | -14.49% 6/24 |
| 2018年 3月期 | 995 5/16 | 724 9/19 | 149,300 5/16 | 73億9071万 | 53億7776万 | +10.48% 12/11 | -8.27% 9/5 |
| 2019年 3月期 | 811 4/2 | 410 12/25 | 152,200 5/23 | 60億2398万 | 30億4541万 | +13.23% 3/1 | -21.49% 12/25 |
| 2020年 3月期 | 675 1/14 | 362 3/10 | 65,400 3/30 | 50億1379万 | 26億8888万 | +19.1% 1/14 | -28.4% 3/9 |
| 2021年 3月期 | 534 2/15 | 355 4/3 | 229,200 2/15 | 39億6647万 | 26億3688万 | +23.6% 2/12 | -13.17% 8/3 |
| 2022年 3月期 | 550 7/5 | 410 4/21 | 131,500 7/5 | 56億8257万 | 42億3609万 | +18.44% 7/5 | -5.45% 5/13 |
| 2023年 3月期 | 915 2/16 | 435 10/11 4/27 | 1,280,800 2/16 | 112億2352万 | 47億1429万 | +62.96% 2/16 | -7.36% 4/4 |
| 2024年 3月期 | 1,054 3/25 | 720 4/5 | 134,400 9/28 | 134億8398万 | 88億3162万 | +11.98% 8/14 | -13.36% 10/4 |
| 2025年 3月期 | 1,030 7/3 | 800 8/5 | 107,200 3/27 | 132億6964万 | 103億652万 | +4.96% 9/3 | -12.42% 4/7 |
| 2026年 3月期 | 1,003 9/26 | 798 4/7 | 202,000 4/30 | 129億2179万 | 102億8075万 | +3.53% 9/24 | -6.3% 3/31 |
| 最新 | 938 2026/8/25 | 13,200 | 120億8439万 | -0.74% 945 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -53%（0.47倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 94%（1.94倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/08/25 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
355円（2020/04/03） - 164%（2.64倍）
938円（8/25）
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。
