あさひ（3333）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,337
- 始値
- 1,333
- 高値
- 1,349
- 安値
- 1,333
- 終値 +0.67%
- 1,346
- 出来高 +5.81%
- 138,400
乖離率
- 株価（5日）
移動平均値 - +0.52%
1,339 - 株価（25日）
移動平均値 - +0.67%
1,337 - 出来高（5日）
移動平均値 - -21.91%
177,240
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,333 | 1,349 | 1,333 | 1,346 | +0.67% | 138,400 | 353億2011万 | +0.67% | 12.84 | 0.87 |
| 04/16 | 1,341 | 1,348 | 1,330 | 1,337 | +0.07% | 130,800 | 350億8394万 | +0.22% | 12.75 | 0.87 |
| 04/15 | 1,350 | 1,355 | 1,327 | 1,336 | -0.22% | 183,000 | 350億5770万 | +0.3% | 12.74 | 0.87 |
| 04/14 | 1,336 | 1,353 | 1,329 | 1,339 | +0.07% | 179,400 | 351億3643万 | +0.68% | 12.77 | 0.87 |
| 04/13 | 1,373 | 1,378 | 1,337 | 1,338 | -3.32% | 254,600 | 351億1019万 | +0.83% | 12.76 | 0.87 |
| 04/10 | 1,388 | 1,396 | 1,373 | 1,384 | -0.29% | 178,500 | 363億1726万 | +4.45% | 13.2 | 0.9 |
| 04/09 | 1,387 | 1,404 | 1,384 | 1,388 | +0.22% | 149,400 | 364億2223万 | +5.07% | 13.24 | 0.9 |
| 04/08 | 1,409 | 1,415 | 1,380 | 1,385 | -1.7% | 303,400 | 363億4350万 | +5.32% | 13.21 | 0.9 |
| 04/07 | 1,407 | 1,424 | 1,397 | 1,409 | +0.71% | 286,600 | 369億7328万 | +7.48% | 13.44 | 0.91 |
| 04/06 | 1,399 | 1,415 | 1,394 | 1,399 | +0.58% | 215,700 | 367億1087万 | +7.04% | 13.35 | 0.91 |
| 04/03 | 1,364 | 1,457 | 1,358 | 1,391 | +1.02% | 803,900 | 365億95万 | +6.67% | 13.27 | 0.9 |
| 04/02 | 1,365 | 1,379 | 1,363 | 1,377 | +1.1% | 203,100 | 361億3358万 | +5.92% | 13.14 | 0.89 |
| 04/01 | 1,338 | 1,364 | 1,332 | 1,362 | +2.33% | 196,500 | 357億3996万 | +5.01% | 12.99 | 0.88 |
| 03/31 | 1,328 | 1,341 | 1,324 | 1,331 | +0.76% | 204,400 | 349億2650万 | +2.78% | 12.7 | 0.86 |
| 03/30 | 1,337 | 1,343 | 1,317 | 1,321 | -1.05% | 356,000 | 346億6409万 | +2.09% | 12.6 | 0.86 |
| 03/27 | 1,333 | 1,337 | 1,325 | 1,335 | +0.15% | 203,000 | 350億3146万 | +3.25% | 12.73 | 0.87 |
| 03/26 | 1,306 | 1,333 | 1,304 | 1,333 | +1.76% | 275,300 | 349億7898万 | +3.17% | 12.72 | 0.86 |
| 03/25 | 1,299 | 1,313 | 1,296 | 1,310 | +1.63% | 193,700 | 343億7544万 | +1.55% | 12.5 | 0.85 |
| 03/24 | 1,280 | 1,289 | 1,275 | 1,289 | +1.74% | 98,100 | 338億2439万 | -0.08% | 12.3 | 0.84 |
| 03/23 | 1,282 | 1,282 | 1,262 | 1,267 | -1.71% | 190,600 | 332億4709万 | -1.78% | 12.09 | 0.82 |
| 03/19 | 1,292 | 1,300 | 1,286 | 1,289 | -1% | 108,800 | 338億2439万 | -0.23% | 12.3 | 0.84 |
| 03/18 | 1,294 | 1,302 | 1,292 | 1,302 | +0.62% | 85,600 | 341億6552万 | +0.7% | 12.42 | 0.84 |
| 03/17 | 1,284 | 1,300 | 1,284 | 1,294 | +1.01% | 127,700 | 339億5559万 | +0.15% | 12.34 | 0.84 |
| 03/16 | 1,283 | 1,293 | 1,273 | 1,281 | +0.71% | 126,300 | 336億1446万 | -0.85% | 12.22 | 0.83 |
| 03/13 | 1,277 | 1,280 | 1,268 | 1,272 | -0.16% | 110,300 | 333億7829万 | -1.55% | 12.13 | 0.82 |
| 03/12 | 1,290 | 1,290 | 1,272 | 1,274 | -1.09% | 121,200 | 334億3077万 | -1.47% | 12.15 | 0.83 |
| 03/11 | 1,286 | 1,292 | 1,284 | 1,288 | +0.39% | 99,500 | 337億9815万 | -0.39% | 12.29 | 0.84 |
| 03/10 | 1,288 | 1,288 | 1,275 | 1,283 | +0.31% | 91,900 | 336億6694万 | -0.77% | 12.24 | 0.83 |
| 03/09 | 1,270 | 1,280 | 1,254 | 1,279 | -0.16% | 292,300 | 335億6198万 | -1.08% | 12.2 | 0.83 |
| 03/06 | 1,280 | 1,281 | 1,268 | 1,281 | +0.08% | 72,100 | 336億1446万 | -0.93% | 12.22 | 0.83 |
| 03/05 | 1,271 | 1,287 | 1,267 | 1,280 | +2.15% | 145,600 | 335億8822万 | -1.01% | 12.21 | 0.83 |
| 03/04 | 1,278 | 1,278 | 1,249 | 1,253 | -2.19% | 365,100 | 328億7972万 | -3.09% | 11.95 | 0.81 |
| 03/03 | 1,296 | 1,296 | 1,281 | 1,281 | -1.91% | 154,200 | 336億1446万 | -1.08% | 12.22 | 0.83 |
| 03/02 | 1,300 | 1,307 | 1,286 | 1,306 | -0.53% | 147,900 | 342億7048万 | +0.77% | 12.46 | 0.85 |
| 02/27 | 1,300 | 1,317 | 1,300 | 1,313 | +1% | 173,500 | 344億5417万 | +1.31% | 15.08 | 0.85 |
| 02/26 | 1,304 | 1,307 | 1,295 | 1,300 | -0.31% | 149,700 | 341億1304万 | +0.31% | 14.93 | 0.84 |
| 02/25 | 1,311 | 1,316 | 1,303 | 1,304 | -0.84% | 142,300 | 342億1800万 | +0.62% | 14.97 | 0.85 |
| 02/24 | 1,299 | 1,316 | 1,293 | 1,315 | +2.02% | 360,800 | 345億665万 | +1.39% | 15.1 | 0.85 |
| 02/20 | 1,290 | 1,291 | 1,278 | 1,289 | -0.77% | 168,200 | 338億2439万 | -0.62% | 14.8 | 0.84 |
| 02/19 | 1,293 | 1,301 | 1,286 | 1,299 | -1.37% | 415,500 | 340億8679万 | +0.08% | 14.92 | 0.84 |
| 02/18 | 1,300 | 1,318 | 1,299 | 1,317 | +2.01% | 509,500 | 345億5913万 | +1.39% | 15.12 | 0.85 |
| 02/17 | 1,298 | 1,300 | 1,288 | 1,291 | -0.54% | 193,500 | 338億7687万 | -0.54% | 14.82 | 0.84 |
| 02/16 | 1,301 | 1,307 | 1,293 | 1,298 | -0.31% | 228,800 | 340億6055万 | -0.08% | 14.9 | 0.84 |
| 02/13 | 1,314 | 1,314 | 1,297 | 1,302 | -0.61% | 136,400 | 341億6552万 | +0.15% | 14.95 | 0.84 |
| 02/12 | 1,306 | 1,314 | 1,300 | 1,310 | +0.61% | 269,400 | 343億7544万 | +0.69% | 15.04 | 0.85 |
| 02/10 | 1,291 | 1,304 | 1,290 | 1,302 | +1.01% | 183,000 | 341億6552万 | +0.08% | 14.95 | 0.84 |
| 02/09 | 1,297 | 1,297 | 1,287 | 1,289 | +0.08% | 149,000 | 338億2439万 | -0.92% | 14.8 | 0.84 |
| 02/06 | 1,290 | 1,290 | 1,283 | 1,288 | -0.31% | 88,500 | 337億9815万 | -1.08% | 14.79 | 0.84 |
| 02/05 | 1,290 | 1,299 | 1,283 | 1,292 | +0.94% | 153,900 | 339億311万 | -0.84% | 14.84 | 0.84 |
| 02/04 | 1,280 | 1,285 | 1,278 | 1,280 | 0% | 94,100 | 335億8822万 | -1.84% | 14.7 | 0.83 |
| 02/03 | 1,285 | 1,289 | 1,278 | 1,280 | -0.08% | 173,800 | 335億8822万 | -1.92% | 14.7 | 0.83 |
| 02/02 | 1,294 | 1,294 | 1,281 | 1,281 | -0.62% | 140,800 | 336億1446万 | -1.91% | 14.71 | 0.83 |
| 01/30 | 1,280 | 1,289 | 1,274 | 1,289 | +0.7% | 94,300 | 338億2439万 | -1.38% | 14.8 | 0.84 |
| 01/29 | 1,282 | 1,282 | 1,269 | 1,280 | -0.23% | 173,800 | 335億8822万 | -2.14% | 14.7 | 0.83 |
| 01/28 | 1,293 | 1,295 | 1,282 | 1,283 | -0.77% | 227,200 | 336億6694万 | -2.14% | 14.73 | 0.83 |
| 01/27 | 1,298 | 1,299 | 1,290 | 1,293 | -0.31% | 225,400 | 339億2935万 | -1.52% | 14.85 | 0.84 |
| 01/26 | 1,310 | 1,310 | 1,296 | 1,297 | -0.99% | 174,700 | 340億3431万 | -1.29% | 14.89 | 0.84 |
| 01/23 | 1,306 | 1,312 | 1,303 | 1,310 | +0.31% | 98,000 | 343億7544万 | -0.46% | 15.04 | 0.85 |
| 01/22 | 1,299 | 1,310 | 1,299 | 1,306 | +0.54% | 121,700 | 342億7048万 | -0.76% | 15 | 0.85 |
| 01/21 | 1,313 | 1,313 | 1,295 | 1,299 | -1.14% | 290,600 | 340億8679万 | -1.22% | 14.92 | 0.84 |
| 01/20 | 1,312 | 1,318 | 1,309 | 1,314 | +0.08% | 168,400 | 344億8041万 | -0.08% | 15.09 | 0.85 |
| 01/19 | 1,316 | 1,318 | 1,306 | 1,313 | -0.3% | 150,300 | 344億5417万 | -0.15% | 15.08 | 0.85 |
| 01/16 | 1,317 | 1,319 | 1,311 | 1,317 | 0% | 80,900 | 345億5913万 | +0.15% | 15.12 | 0.85 |
| 01/15 | 1,324 | 1,324 | 1,308 | 1,317 | -0.08% | 132,200 | 345億5913万 | +0.23% | 15.12 | 0.85 |
| 01/14 | 1,312 | 1,321 | 1,307 | 1,318 | +0.61% | 76,500 | 345億8537万 | +0.38% | 15.13 | 0.85 |
| 01/13 | 1,326 | 1,326 | 1,308 | 1,310 | -0.61% | 133,700 | 343億7544万 | -0.15% | 15.04 | 0.85 |
| 01/09 | 1,319 | 1,326 | 1,318 | 1,318 | +0.08% | 57,900 | 345億8537万 | +0.46% | 15.13 | 0.85 |
| 01/08 | 1,329 | 1,332 | 1,313 | 1,317 | -0.9% | 92,700 | 345億5913万 | +0.46% | 15.12 | 0.85 |
| 01/07 | 1,317 | 1,332 | 1,313 | 1,329 | +1.3% | 106,300 | 348億7402万 | +1.45% | 15.26 | 0.86 |
| 01/06 | 1,307 | 1,316 | 1,303 | 1,312 | +0.77% | 81,900 | 344億2792万 | +0.15% | 15.06 | 0.85 |
| 01/05 | 1,309 | 1,313 | 1,300 | 1,302 | -0.23% | 100,900 | 341億6552万 | -0.61% | 14.95 | 0.84 |
| 2025 | ||||||||||
| 12/30 | 1,308 | 1,311 | 1,303 | 1,305 | -0.23% | 61,800 | 342億4424万 | -0.46% | 14.98 | 0.85 |
| 12/29 | 1,314 | 1,317 | 1,303 | 1,308 | -0.38% | 110,500 | 343億2296万 | -0.23% | 15.02 | 0.85 |
| 12/26 | 1,305 | 1,314 | 1,303 | 1,313 | +0.46% | 109,000 | 344億5417万 | +0.08% | 15.08 | 0.85 |
| 12/25 | 1,306 | 1,314 | 1,306 | 1,307 | +0.15% | 75,500 | 342億9672万 | -0.38% | 15.01 | 0.85 |
| 12/24 | 1,300 | 1,308 | 1,298 | 1,305 | +0.23% | 152,600 | 342億4424万 | -0.61% | 14.98 | 0.85 |
| 12/23 | 1,289 | 1,303 | 1,282 | 1,302 | -1.66% | 315,400 | 341億6552万 | -0.84% | 14.95 | 0.84 |
| 12/22 | 1,352 | 1,354 | 1,298 | 1,324 | -2.07% | 289,100 | 347億4281万 | +0.76% | 15.2 | 0.86 |
| 12/19 | 1,344 | 1,356 | 1,340 | 1,352 | +0.67% | 173,100 | 354億7756万 | +2.89% | 15.52 | 0.88 |
| 12/18 | 1,327 | 1,343 | 1,323 | 1,343 | +1.44% | 138,700 | 352億4139万 | +2.21% | 15.42 | 0.87 |
| 12/17 | 1,324 | 1,328 | 1,317 | 1,324 | 0% | 74,300 | 347億4281万 | +0.84% | 15.2 | 0.86 |
| 12/16 | 1,314 | 1,324 | 1,311 | 1,324 | +0.91% | 115,000 | 347億4281万 | +0.84% | 15.2 | 0.86 |
| 12/15 | 1,303 | 1,316 | 1,300 | 1,312 | +0.92% | 79,000 | 344億2792万 | -0.15% | 15.06 | 0.85 |
| 12/12 | 1,300 | 1,305 | 1,295 | 1,300 | +0.54% | 76,500 | 341億1304万 | -1.07% | 14.93 | 0.84 |
| 12/11 | 1,312 | 1,313 | 1,293 | 1,293 | -1.37% | 72,700 | 339億2935万 | -1.67% | 14.85 | 0.84 |
| 12/10 | 1,304 | 1,312 | 1,301 | 1,311 | +0.69% | 88,700 | 344億168万 | -0.38% | 15.05 | 0.85 |
| 12/09 | 1,310 | 1,312 | 1,302 | 1,302 | -0.23% | 73,400 | 341億6552万 | -1.14% | 14.95 | 0.84 |
| 12/08 | 1,291 | 1,309 | 1,288 | 1,305 | +1.79% | 138,000 | 342億4424万 | -0.91% | 14.98 | 0.85 |
| 12/05 | 1,292 | 1,292 | 1,280 | 1,282 | -1.46% | 149,500 | 336億4070万 | -2.66% | 14.72 | 0.83 |
| 12/04 | 1,298 | 1,303 | 1,294 | 1,301 | +0.31% | 100,800 | 341億3928万 | -1.29% | 14.94 | 0.84 |
| 12/03 | 1,306 | 1,306 | 1,287 | 1,297 | -0.38% | 156,000 | 340億3431万 | -1.67% | 14.89 | 0.84 |
| 12/02 | 1,310 | 1,310 | 1,296 | 1,302 | -0.15% | 112,900 | 341億6552万 | -1.44% | 14.95 | 0.84 |
| 12/01 | 1,320 | 1,321 | 1,301 | 1,304 | -1.14% | 112,600 | 342億1800万 | -1.44% | 14.97 | 0.85 |
| 11/28 | 1,314 | 1,321 | 1,312 | 1,319 | +0.08% | 83,100 | 346億1161万 | -0.53% | 15.15 | 0.86 |
| 11/27 | 1,312 | 1,318 | 1,306 | 1,318 | +0.15% | 70,200 | 345億8537万 | -0.75% | 15.13 | 0.85 |
| 11/26 | 1,320 | 1,321 | 1,311 | 1,316 | +0.15% | 65,100 | 345億3289万 | -1.05% | 15.11 | 0.85 |
| 11/25 | 1,329 | 1,329 | 1,313 | 1,314 | -0.9% | 62,900 | 344億8041万 | -1.28% | 15.09 | 0.85 |
| 11/21 | 1,320 | 1,330 | 1,319 | 1,326 | +0.45% | 106,100 | 347億9530万 | -0.45% | 15.23 | 0.86 |
| 11/20 | 1,328 | 1,328 | 1,317 | 1,320 | +0.08% | 34,400 | 346億3785万 | -0.98% | 15.16 | 0.84 |
| 11/19 | 1,324 | 1,328 | 1,317 | 1,319 | -0.38% | 48,100 | 346億1161万 | -1.12% | 15.15 | 0.84 |
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 | 1,346 2026/4/17 | 138,400 | 353億2011万 | +0.67% 1,337 | |||
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）
- 2026/04/17 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
485円（2008/01/17） - 178%（2.78倍）
1,346円（4/17）
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。
