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	101	101	95	96	-3.03%	453,800	-	-11.93%	-	-
10/01	106	106	96	99	-6.6%	572,700	-	-10.81%	-	-
09/30	107	107	105	106	+0.95%	17,200	-	-7.02%	-	-
09/29	106	108	104	105	-1.87%	56,900	-	-9.48%	-	-
09/28	113	113	105	107	-3.6%	225,500	-	-7.76%	-	-
09/25	110	114	109	111	0%	235,300	-	-4.31%	-	-
09/24	117	118	111	111	+3.74%	542,900	-	-4.31%	-	-
09/18	102	109	102	107	+4.9%	139,700	-	-7.76%	-	-
09/17	98	103	98	102	+3.03%	230,400	-	-12.07%	-	-
09/16	101	102	97	99	-10%	470,000	-	-14.66%	-	-
09/15	106	113	106	110	+4.76%	344,200	-	-5.98%	-	-
09/14	103	107	102	105	+0.96%	232,700	-	-9.48%	-	-
09/11	103	105	103	104	-1.89%	91,700	-	-10.34%	-	-
09/10	102	107	102	106	+0.95%	209,000	-	-8.62%	-	-
09/09	103	105	103	105	+0.96%	254,000	-	-9.48%	-	-
09/08	111	111	102	104	-7.14%	554,000	-	-10.34%	-	-
09/07	113	115	111	112	-0.88%	193,400	-	-3.45%	-	-
09/04	118	121	112	113	+1.8%	651,900	-	-1.74%	-	-
09/03	119	120	111	111	-8.26%	531,000	-	-3.48%	-	-
09/02	113	123	113	121	+2.54%	477,200	-	+6.14%	-	-
09/01	116	120	112	118	+3.51%	678,100	-	+4.42%	-	-
08/31	116	118	113	114	-8.06%	1,026,900	-	+0.88%	-	-
08/28	115	128	115	124	+8.77%	2,330,500	-	+10.71%	-	-
08/27	123	124	109	114	-6.56%	1,566,700	-	+2.7%	-	-
08/26	139	139	120	122	-18.67%	2,192,000	-	+10.91%	-	-
08/25	156	168	148	150	-5.66%	2,299,500	-	+36.36%	-	-
08/24	170	190	146	159	-2.45%	7,529,400	-	+47.22%	-	-
08/21	135	163	130	163	+44.25%	3,427,900	-	+53.77%	-	-
08/20	117	135	111	113	+5.61%	2,576,400	-	+9.71%	-	-
08/19	111	116	107	107	-3.6%	102,400	-	+3.88%	-	-
08/18	111	116	110	111	0%	56,300	-	+7.77%	-	-
08/17	112	115	110	111	+0.91%	68,100	-	+7.77%	-	-
08/14	107	123	107	110	+4.76%	305,000	-	+7.84%	-	-
08/13	106	108	105	105	-0.94%	21,600	-	+2.94%	-	-
08/12	104	112	104	106	+1.92%	119,600	-	+3.92%	-	-
08/10	102	106	102	104	+0.97%	48,800	-	+1.96%	-	-
08/07	102	105	101	103	+1.98%	48,000	-	0%	-	-
08/06	101	104	101	101	-0.98%	54,300	-	-1.94%	-	-
08/05	102	104	101	102	-1.92%	43,200	-	-0.97%	-	-
08/04	100	107	100	104	+4%	79,000	-	+0.97%	-	-
08/03	99	101	95	100	+1.01%	81,600	-	-2.91%	-	-
07/31	101	103	99	99	0%	86,300	-	-3.88%	-	-
07/30	97	103	97	99	+1.02%	78,000	-	-3.88%	-	-
07/29	99	100	97	98	0%	50,800	-	-4.85%	-	-
07/28	98	100	97	98	-2.97%	49,500	-	-5.77%	-	-
07/27	98	102	97	101	+5.21%	84,500	-	-2.88%	-	-
07/24	99	99	96	96	-3.03%	69,300	-	-7.69%	-	-
07/23	101	102	97	99	-1.98%	92,100	-	-4.81%	-	-
07/22	102	108	99	101	-3.81%	129,000	-	-3.81%	-	-
07/21	100	106	100	105	+6.06%	67,900	-	0%	-	-
07/17	103	105	96	99	-3.88%	161,000	-	-5.71%	-	-
07/16	103	106	103	103	-1.9%	33,600	-	-2.83%	-	-
07/15	105	107	103	105	+0.96%	79,200	-	-0.94%	-	-
07/14	106	108	104	104	-0.95%	29,700	-	-1.89%	-	-
07/13	107	111	105	105	-0.94%	66,700	-	-0.94%	-	-
07/10	102	107	102	106	+2.91%	70,000	-	0%	-	-
07/09	101	104	101	103	+0.98%	19,500	-	-3.74%	-	-
07/08	105	105	101	102	-4.67%	154,400	-	-4.67%	-	-
07/07	112	117	105	107	-5.31%	172,900	-	0%	-	-
07/06	114	117	110	113	0%	123,900	-	+4.63%	-	-
07/03	107	114	106	113	+2.73%	144,500	-	+4.63%	-	-
07/02	106	115	102	110	+3.77%	230,200	-	+1.85%	-	-
07/01	102	124	100	106	+3.92%	770,800	-	-2.75%	-	-
06/30	104	108	100	102	-5.56%	99,300	-	-6.42%	-	-
06/29	100	110	100	108	+8%	173,000	-	-1.82%	-	-
06/26	100	103	99	100	-0.99%	63,800	-	-9.91%	-	-
06/25	104	104	100	101	-0.98%	195,700	-	-9.82%	-	-
06/24	104	104	100	102	0%	66,600	-	-9.73%	-	-
06/23	106	106	101	102	-1.92%	63,900	-	-9.73%	-	-
06/22	107	108	102	104	+0.97%	116,800	-	-8.77%	-	-
06/19	107	109	101	103	-4.63%	186,300	-	-10.43%	-	-
06/18	111	111	105	108	-4.42%	391,600	-	-6.9%	-	-
06/17	110	118	109	113	+4.63%	171,600	-	-3.42%	-	-
06/16	107	111	107	108	+1.89%	154,600	-	-8.47%	-	-
06/15	107	109	105	106	0%	126,500	-	-10.92%	-	-
06/12	107	111	105	106	-0.93%	113,700	-	-11.67%	-	-
06/11	107	110	105	107	+0.94%	59,800	-	-11.57%	-	-
06/10	108	111	105	106	-2.75%	139,100	-	-13.82%	-	-
06/09	111	114	108	109	-1.8%	88,100	-	-12.1%	-	-
06/08	112	114	109	111	-1.77%	111,100	-	-11.2%	-	-
06/05	111	117	111	113	+2.73%	93,200	-	-11.02%	-	-
06/04	114	114	110	110	-5.17%	109,300	-	-14.06%	-	-
06/03	116	117	107	116	-0.85%	258,300	-	-10.77%	-	-
06/02	119	120	115	117	-1.68%	168,100	-	-11.36%	-	-
06/01	124	126	119	119	-2.46%	184,200	-	-11.19%	-	-
05/29	126	132	120	122	-0.81%	196,800	-	-10.29%	-	-
05/28	119	130	119	123	+3.36%	344,400	-	-10.87%	-	-
05/27	122	123	118	119	-1.65%	202,600	-	-15%	-	-
05/26	124	126	121	121	-2.42%	113,600	-	-14.79%	-	-
05/25	124	127	120	124	+0.81%	148,500	-	-13.89%	-	-
05/22	122	126	122	123	0%	88,400	-	-15.75%	-	-
05/21	124	126	122	123	+0.82%	98,300	-	-17.45%	-	-
05/20	126	127	120	122	-3.94%	114,200	-	-19.21%	-	-
05/19	124	129	124	127	+0.79%	98,400	-	-17.53%	-	-
05/18	129	129	118	126	-2.33%	417,900	-	-19.75%	-	-
05/15	127	143	127	129	+0.78%	587,300	-	-19.38%	-	-
05/14	132	135	127	128	-2.29%	151,100	-	-20.99%	-	-
05/13	133	134	130	131	-3.68%	261,800	-	-20.61%	-	-
05/12	134	138	134	136	+0.74%	223,100	-	-19.05%	-	-
05/11	138	140	134	135	-0.74%	231,600	-	-21.05%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2014年 8月期	2,680 5,360 11/20	332 663 5/21	9,202,400 4,601,200 11/21	93億2640万	14億1252万	+42.65% 6/17	-33.54% 2/5
2015年 8月期	463 925 9/11	230 460 8/25	35,400 17,700 12/25	19億7071万	9億8003万	+8.4% 3/12	-17.7% 8/25
2016年 8月期	350 8/30 8/29	192 383 2/15	178,400 89,200 4/4	14億9135万	8億1598万	+20.46% 4/1	-17.39% 12/25
2017年 8月期	928 7/10	287 10/6	903,800 11/9	41億4908万	12億2290万	+50.46% 7/5	-15.28% 3/24
2018年 8月期	1,635 5/25	603 9/8	2,047,200 1/11	75億6024万	27億204万	+44.11% 10/10	-18.01% 2/14
2019年 8月期	1,158 10/10	550 12/25	1,336,300 10/11	55億1208万	26億1800万	+35.32% 2/6	-28.59% 10/29
2020年 8月期	1,419 6/30	211 3/17	3,483,900 7/2	67億9842万	10億1090万	+113.73% 6/23	-50.51% 3/13
2021年 8月期	636 9/2	310 8/6 8/2	8,200,400 6/1	30億6284万	15億498万	+51.7% 6/1	-17.5% 12/22
2022年 8月期	754 12/14	274 12/2	9,965,600 12/14	36億6051万	13億3021万	+88.33% 12/14	-21.34% 2/24
2023年 8月期	407 9/26	235 8/23	1,122,600 9/26	20億2474万	12億8657万	+6.96% 8/30	-8.74% 8/2
2024年 8月期	454 7/23	168 10/17	3,861,200 10/27	24億8555万	9億1976万	+47.75% 6/21	-42.92% 8/5
2025年 8月期	1,835 7/17	242 10/9 9/10 他2件	6,076,700 6/12	351億7199万	13億2490万	+89.45% 6/11	-40.71% 8/5
最新	96 2026/10/2		453,800	44億394万		-11.93% 109

年間値上がり率

2014/12/30 vs 2013/12/30: -67%（0.33倍）
2015/12/30 vs 2014/12/30: -30%（0.7倍）
2016/12/30 vs 2015/12/30: 119%（2.19倍）
2017/12/29 vs 2016/12/30: 100%（2倍）
2018/12/28 vs 2017/12/29: -41%（0.59倍）
2019/12/30 vs 2018/12/28: -2%（0.98倍）
2020/12/30 vs 2019/12/30: -29%（0.71倍）
2021/12/30 vs 2020/12/30: -13%（0.87倍）
2022/12/30 vs 2021/12/30: -4%（0.96倍）
2023/12/29 vs 2022/12/30: -31%（0.69倍）
2024/12/30 vs 2023/12/29: 55%（1.55倍）
2025/12/30 vs 2024/12/30: -28%（0.72倍）
2026/10/02 vs 2025/12/30: -64%（0.36倍）

ANAP HD（3189）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

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