- 3333
- 2026/10/02
- 時価
- 331億円
- PER 予
- 12.05倍
- 2010年以降
- 5.16-28.53倍
（2010-2026年） - PBR
- 0.79倍
- 2010年以降
- 0.75-4.67倍
（2010-2026年） - 配当 予
- 3.96%
- ROE 予
- 6.56%
- ROA 予
- 4.82%
- 資料
- Link
- CSV,JSON
あさひ（3333）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,278
- 始値
- 1,265
- 高値
- 1,271
- 安値
- 1,259
- 終値 -1.17%
- 1,263
- 出来高 -12.76%
- 129,900
乖離率
- 株価（5日）
移動平均値 - -1.02%
1,276 - 株価（25日）
移動平均値 - -2.85%
1,300 - 出来高（5日）
移動平均値 - -20.91%
164,240
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 | 1,265 | 1,271 | 1,259 | 1,263 | -1.17% | 129,900 | - | -2.85% | - | - |
| 10/01 | 1,263 | 1,280 | 1,260 | 1,278 | +0.39% | 148,900 | - | -1.99% | - | - |
| 09/30 | 1,265 | 1,273 | 1,255 | 1,273 | -0.08% | 211,400 | - | -2.68% | - | - |
| 09/29 | 1,281 | 1,281 | 1,257 | 1,274 | -1.32% | 183,100 | - | -2.82% | - | - |
| 09/28 | 1,278 | 1,299 | 1,272 | 1,291 | +0.23% | 147,900 | - | -1.83% | - | - |
| 09/25 | 1,293 | 1,308 | 1,252 | 1,288 | -0.39% | 610,000 | - | -2.2% | - | - |
| 09/24 | 1,310 | 1,310 | 1,289 | 1,293 | -1.45% | 172,600 | - | -2.12% | - | - |
| 09/18 | 1,320 | 1,324 | 1,309 | 1,312 | -0.76% | 100,000 | - | -0.91% | - | - |
| 09/17 | 1,302 | 1,324 | 1,302 | 1,322 | +1.38% | 98,900 | - | -0.3% | - | - |
| 09/16 | 1,308 | 1,321 | 1,303 | 1,304 | -0.61% | 92,800 | - | -1.73% | - | - |
| 09/15 | 1,309 | 1,320 | 1,303 | 1,312 | +0.23% | 84,000 | - | -1.28% | - | - |
| 09/14 | 1,290 | 1,309 | 1,281 | 1,309 | +1.47% | 92,700 | - | -1.58% | - | - |
| 09/11 | 1,270 | 1,291 | 1,270 | 1,290 | +0.94% | 107,500 | - | -3.01% | - | - |
| 09/10 | 1,275 | 1,281 | 1,270 | 1,278 | +0.16% | 74,400 | - | -3.98% | - | - |
| 09/09 | 1,285 | 1,285 | 1,273 | 1,276 | -1.09% | 97,900 | - | -4.2% | - | - |
| 09/08 | 1,292 | 1,295 | 1,284 | 1,290 | -0.46% | 89,000 | - | -3.3% | - | - |
| 09/07 | 1,302 | 1,303 | 1,291 | 1,296 | -0.54% | 54,000 | - | -2.99% | - | - |
| 09/04 | 1,292 | 1,310 | 1,287 | 1,303 | +0.7% | 123,900 | - | -2.69% | - | - |
| 09/03 | 1,300 | 1,300 | 1,290 | 1,294 | -0.54% | 87,100 | - | -3.58% | - | - |
| 09/02 | 1,321 | 1,321 | 1,301 | 1,301 | -1.51% | 70,700 | - | -3.27% | - | - |
| 09/01 | 1,318 | 1,336 | 1,311 | 1,321 | -0.38% | 68,300 | - | -1.93% | - | - |
| 08/31 | 1,337 | 1,337 | 1,323 | 1,326 | -0.23% | 67,000 | - | -1.56% | - | - |
| 08/28 | 1,333 | 1,339 | 1,321 | 1,329 | -1.04% | 67,500 | - | -1.34% | - | - |
| 08/27 | 1,347 | 1,355 | 1,334 | 1,343 | -0.07% | 63,600 | - | -0.3% | - | - |
| 08/26 | 1,355 | 1,369 | 1,344 | 1,344 | -1.18% | 77,700 | - | -0.22% | - | - |
| 08/25 | 1,375 | 1,379 | 1,359 | 1,360 | -0.37% | 68,600 | - | +0.89% | - | - |
| 08/24 | 1,362 | 1,372 | 1,356 | 1,365 | +0.59% | 92,300 | - | +1.34% | - | - |
| 08/21 | 1,360 | 1,364 | 1,350 | 1,357 | -0.22% | 67,300 | - | +0.82% | - | - |
| 08/20 | 1,365 | 1,370 | 1,342 | 1,360 | +0.74% | 103,200 | - | +1.04% | - | - |
| 08/19 | 1,342 | 1,358 | 1,333 | 1,350 | -2.24% | 264,600 | - | +0.37% | - | - |
| 08/18 | 1,371 | 1,390 | 1,365 | 1,381 | +0.73% | 280,600 | - | +2.68% | - | - |
| 08/17 | 1,373 | 1,375 | 1,364 | 1,371 | +0.07% | 89,500 | - | +2.08% | - | - |
| 08/14 | 1,349 | 1,370 | 1,342 | 1,370 | +1.56% | 92,200 | - | +2.09% | - | - |
| 08/13 | 1,342 | 1,354 | 1,341 | 1,349 | -0.22% | 73,400 | - | +0.6% | - | - |
| 08/12 | 1,341 | 1,354 | 1,325 | 1,352 | +1.12% | 140,200 | - | +0.9% | - | - |
| 08/10 | 1,322 | 1,345 | 1,317 | 1,337 | +1.6% | 124,800 | - | -0.15% | - | - |
| 08/07 | 1,315 | 1,322 | 1,311 | 1,316 | +0.08% | 85,900 | - | -1.57% | - | - |
| 08/06 | 1,303 | 1,319 | 1,298 | 1,315 | +1.31% | 123,300 | - | -1.65% | - | - |
| 08/05 | 1,324 | 1,324 | 1,298 | 1,298 | -1.29% | 103,600 | - | -2.84% | - | - |
| 08/04 | 1,342 | 1,343 | 1,310 | 1,315 | -2.74% | 140,000 | - | -1.57% | - | - |
| 08/03 | 1,358 | 1,364 | 1,339 | 1,352 | -0.44% | 89,900 | - | +1.27% | - | - |
| 07/31 | 1,362 | 1,376 | 1,349 | 1,358 | -2.16% | 141,500 | - | +1.95% | - | - |
| 07/30 | 1,370 | 1,402 | 1,363 | 1,388 | +0.73% | 194,600 | - | +4.52% | - | - |
| 07/29 | 1,342 | 1,385 | 1,338 | 1,378 | +3.22% | 235,700 | - | +4.16% | - | - |
| 07/28 | 1,340 | 1,347 | 1,330 | 1,335 | -0.22% | 162,600 | - | +1.21% | - | - |
| 07/27 | 1,324 | 1,338 | 1,318 | 1,338 | +1.44% | 163,600 | - | +1.67% | - | - |
| 07/24 | 1,325 | 1,330 | 1,317 | 1,319 | -0.6% | 95,900 | - | +0.46% | - | - |
| 07/23 | 1,343 | 1,343 | 1,325 | 1,327 | -1.56% | 70,300 | - | +1.22% | - | - |
| 07/22 | 1,355 | 1,358 | 1,339 | 1,348 | -0.52% | 118,500 | - | +3.06% | - | - |
| 07/21 | 1,354 | 1,379 | 1,345 | 1,355 | +0.74% | 129,800 | - | +3.75% | - | - |
| 07/17 | 1,350 | 1,364 | 1,343 | 1,345 | +0.3% | 109,200 | - | +3.22% | - | - |
| 07/16 | 1,350 | 1,360 | 1,340 | 1,341 | -0.07% | 65,400 | - | +3.07% | - | - |
| 07/15 | 1,357 | 1,359 | 1,339 | 1,342 | -0.45% | 64,700 | - | +3.31% | - | - |
| 07/14 | 1,339 | 1,363 | 1,330 | 1,348 | +0.67% | 107,700 | - | +3.93% | - | - |
| 07/13 | 1,340 | 1,352 | 1,336 | 1,339 | -0.07% | 81,800 | - | +3.48% | - | - |
| 07/10 | 1,336 | 1,343 | 1,326 | 1,340 | +0.22% | 88,200 | - | +3.8% | - | - |
| 07/09 | 1,345 | 1,346 | 1,333 | 1,337 | -0.37% | 90,900 | - | +3.72% | - | - |
| 07/08 | 1,339 | 1,351 | 1,325 | 1,342 | +0.45% | 94,700 | - | +4.44% | - | - |
| 07/07 | 1,326 | 1,339 | 1,318 | 1,336 | +1.06% | 93,400 | - | +4.29% | - | - |
| 07/06 | 1,303 | 1,325 | 1,303 | 1,322 | +1.46% | 66,900 | - | +3.52% | - | - |
| 07/03 | 1,315 | 1,326 | 1,303 | 1,303 | -0.46% | 86,300 | - | +2.28% | - | - |
| 07/02 | 1,297 | 1,318 | 1,295 | 1,309 | +1.24% | 134,100 | - | +2.91% | - | - |
| 07/01 | 1,286 | 1,303 | 1,280 | 1,293 | +0.15% | 75,700 | - | +1.73% | - | - |
| 06/30 | 1,292 | 1,302 | 1,281 | 1,291 | -0.08% | 163,200 | - | +1.73% | - | - |
| 06/29 | 1,279 | 1,294 | 1,278 | 1,292 | +1.02% | 162,600 | - | +2.05% | - | - |
| 06/26 | 1,269 | 1,283 | 1,264 | 1,279 | +1.11% | 94,100 | - | +1.19% | - | - |
| 06/25 | 1,255 | 1,275 | 1,253 | 1,265 | +0.88% | 65,900 | - | +0.08% | - | - |
| 06/24 | 1,280 | 1,285 | 1,248 | 1,254 | -1.65% | 131,900 | - | -0.71% | - | - |
| 06/23 | 1,250 | 1,280 | 1,237 | 1,275 | +2% | 179,600 | - | +0.95% | - | - |
| 06/22 | 1,270 | 1,323 | 1,249 | 1,250 | -1.34% | 274,000 | - | -1.03% | - | - |
| 06/19 | 1,266 | 1,278 | 1,258 | 1,267 | +0.08% | 106,600 | - | +0.32% | - | - |
| 06/18 | 1,277 | 1,279 | 1,265 | 1,266 | -0.47% | 112,000 | - | +0.24% | - | - |
| 06/17 | 1,280 | 1,285 | 1,272 | 1,272 | -0.63% | 98,700 | - | +0.79% | - | - |
| 06/16 | 1,285 | 1,286 | 1,271 | 1,280 | -0.85% | 79,400 | - | +1.43% | - | - |
| 06/15 | 1,300 | 1,300 | 1,288 | 1,291 | -0.92% | 71,900 | - | +2.46% | - | - |
| 06/12 | 1,280 | 1,305 | 1,276 | 1,303 | +1.56% | 142,200 | - | +3.49% | - | - |
| 06/11 | 1,288 | 1,288 | 1,272 | 1,283 | +0.16% | 71,700 | - | +2.07% | - | - |
| 06/10 | 1,270 | 1,282 | 1,269 | 1,281 | +1.03% | 102,400 | - | +1.91% | - | - |
| 06/09 | 1,286 | 1,291 | 1,265 | 1,268 | -1.17% | 80,600 | - | +0.96% | - | - |
| 06/08 | 1,279 | 1,288 | 1,273 | 1,283 | +0.31% | 121,200 | - | +2.07% | - | - |
| 06/05 | 1,256 | 1,279 | 1,256 | 1,279 | +2.08% | 100,400 | - | +1.67% | - | - |
| 06/04 | 1,237 | 1,255 | 1,232 | 1,253 | +1.05% | 111,800 | - | -0.48% | - | - |
| 06/03 | 1,230 | 1,242 | 1,224 | 1,240 | +0.65% | 106,900 | - | -1.59% | - | - |
| 06/02 | 1,236 | 1,240 | 1,226 | 1,232 | -0.88% | 162,700 | - | -2.38% | - | - |
| 06/01 | 1,260 | 1,260 | 1,237 | 1,243 | -1.58% | 134,400 | - | -1.74% | - | - |
| 05/29 | 1,265 | 1,274 | 1,258 | 1,263 | +0.24% | 92,200 | - | -0.39% | - | - |
| 05/28 | 1,248 | 1,261 | 1,242 | 1,260 | +1.2% | 118,000 | - | -0.87% | - | - |
| 05/27 | 1,236 | 1,246 | 1,232 | 1,245 | +0.73% | 130,400 | - | -2.28% | - | - |
| 05/26 | 1,237 | 1,245 | 1,233 | 1,236 | 0% | 97,100 | - | -3.29% | - | - |
| 05/25 | 1,262 | 1,262 | 1,234 | 1,236 | -2.6% | 142,900 | - | -3.59% | - | - |
| 05/22 | 1,254 | 1,271 | 1,250 | 1,269 | +1.2% | 99,900 | - | -1.32% | - | - |
| 05/21 | 1,255 | 1,262 | 1,252 | 1,254 | -0.08% | 94,300 | - | -2.72% | - | - |
| 05/20 | 1,269 | 1,269 | 1,245 | 1,255 | -1.18% | 114,200 | - | -3.01% | - | - |
| 05/19 | 1,270 | 1,274 | 1,260 | 1,270 | +1.28% | 171,800 | - | -2.23% | - | - |
| 05/18 | 1,260 | 1,260 | 1,243 | 1,254 | -0.32% | 150,800 | - | -3.83% | - | - |
| 05/15 | 1,250 | 1,264 | 1,244 | 1,258 | +0.48% | 147,600 | - | -3.97% | - | - |
| 05/14 | 1,251 | 1,252 | 1,241 | 1,252 | +0.08% | 126,800 | - | -4.86% | - | - |
| 05/13 | 1,253 | 1,260 | 1,247 | 1,251 | +0.08% | 95,700 | - | -5.3% | - | - |
| 05/12 | 1,258 | 1,265 | 1,249 | 1,250 | -0.64% | 143,000 | - | -5.73% | - | - |
| 05/11 | 1,262 | 1,268 | 1,256 | 1,258 | -0.16% | 98,200 | - | -5.48% | - | - |
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 | |
| 2009年 2月期 | 1,180 2,360 1/5 | 490 980 3/18 | 1,008,800 504,400 2/4 | - | - | +25.52% 4/15 | -17.21% 9/16 |
| 2010年 2月期 | 1,810 3,620 8/19 | 785 1,570 3/13 | 649,800 324,900 8/18 | - | - | +19.83% 6/24 | -13.35% 11/17 |
| 2011年 2月期 | 1,642 3/29 | 1,063 12/1 | 374,200 7/7 | 430億8739万 | 278億9397万 | +13.45% 2/2 | -15.23% 7/7 |
| 2012年 2月期 | 1,869 9/30 | 1,070 3/15 | 518,000 6/21 | 490億4405万 | 280億7765万 | +10.74% 9/20 | -7.11% 6/14 |
| 2013年 2月期 | 1,615 5/7 | 1,073 6/14 | 450,400 4/3 | 423億7889万 | 281億5637万 | +21.13% 4/3 | -19.57% 6/4 |
| 2014年 2月期 | 1,800 5/8 | 1,203 3/8 | 706,800 4/2 | 472億3344万 | 315億6768万 | +17.81% 5/1 | -16.53% 6/7 |
| 2015年 2月期 | 1,493 6/19 | 1,060 1/16 1/13 他3件 | 552,200 9/24 | 391億7751万 | 278億1524万 | +9.97% 6/18 | -8.89% 4/11 |
| 2016年 2月期 | 1,530 7/23 | 1,037 5/15 5/13 | 734,200 7/7 | 401億4842万 | 272億1170万 | +19.29% 7/9 | -13.65% 8/25 |
| 2017年 2月期 | 1,806 4/12 | 1,192 11/21 11/9 | 646,100 6/21 | 473億9088万 | 312億7903万 | +16.89% 4/8 | -14.16% 8/5 8/4 |
| 2018年 2月期 | 1,500 4/10 | 1,223 8/30 8/29 | 656,400 9/26 | 393億6120万 | 320億9249万 | +9.17% 4/5 | -4.92% 8/30 |
| 2019年 2月期 | 1,680 6/26 | 1,198 12/25 | 916,000 4/4 | 440億8454万 | 314億3647万 | +17.52% 6/26 | -11.11% 12/25 |
| 2020年 2月期 | 1,559 3/27 | 1,076 2/28 | 851,400 2/19 | 409億940万 | 282億3510万 | +7.52% 12/30 | -17.86% 3/13 |
| 2021年 2月期 | 1,989 8/24 | 934 3/13 | 1,575,000 9/29 | 521億9295万 | 245億890万 | +18.19% 4/9 | -9.46% 11/18 |
| 2022年 2月期 | 1,655 3/23 | 1,252 12/1 | 1,016,600 2/17 | 434億2852万 | 328億5348万 | +7.88% 12/30 | -6.76% 10/5 |
| 2023年 2月期 | 1,432 12/27 | 1,260 6/29 | 792,900 2/17 | 375億7682万 | 330億6340万 | +5.45% 11/25 | -3.21% 3/20 |
| 2024年 2月期 | 1,377 3/10 | 1,225 10/4 | 496,200 6/27 | 361億3358万 | 321億4498万 | +7.34% 4/4 | -4.29% 10/4 |
| 2025年 2月期 | 1,755 10/4 | 1,276 3/5 | 662,600 4/2 | 460億5260万 | 334億8326万 | +8.33% 4/8 | -8.56% 4/4 |
| 2026年 2月期 | 1,522 3/28 | 1,219 4/7 | 509,500 2/18 | 399億3849万 | 319億8753万 | +6.7% 4/3 | -14.96% 4/7 |
| 最新 | 1,263 2026/10/2 | 129,900 | 331億4213万 | -2.85% 1,300 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- 78%（1.78倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 50%（1.5倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- -14%（0.86倍）
- 2026/10/02 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
485円（2008/01/17） - 160%（2.6倍）
1,263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。
