AGS（3648）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,136
- 始値
- 1,151
- 高値
- 1,151
- 安値
- 1,101
- 終値 -1.41%
- 1,120
- 出来高 +15.54%
- 17,100
乖離率
- 株価（5日）
移動平均値 - -1.41%
1,136 - 株価（25日）
移動平均値 - -3.28%
1,158 - 出来高（5日）
移動平均値 - +37.24%
12,460
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,151 | 1,151 | 1,101 | 1,120 | -1.41% | 17,100 | 192億1777万 | -3.28% | 10.21 | 1.17 |
| 05/13 | 1,126 | 1,159 | 1,124 | 1,136 | +0.89% | 14,800 | 194億9231万 | -1.98% | 10.36 | 1.18 |
| 05/12 | 1,127 | 1,157 | 1,126 | 1,126 | -0.97% | 8,300 | 193億2073万 | -2.93% | 10.26 | 1.17 |
| 05/11 | 1,163 | 1,186 | 1,126 | 1,137 | -1.9% | 13,700 | 195億947万 | -2.15% | 10.36 | 1.18 |
| 05/08 | 1,145 | 1,159 | 1,134 | 1,159 | +2.39% | 8,400 | 198億8697万 | -0.17% | 10.57 | 1.21 |
| 05/07 | 1,117 | 1,136 | 1,117 | 1,132 | +2.91% | 14,800 | 194億2368万 | -2.41% | 10.32 | 1.18 |
| 05/01 | 1,128 | 1,130 | 1,100 | 1,100 | -3.08% | 15,300 | 188億7460万 | -5.34% | 10.03 | 1.15 |
| 04/30 | 1,144 | 1,144 | 1,125 | 1,135 | -1.99% | 10,200 | 194億7516万 | -2.66% | 10.35 | 1.18 |
| 04/28 | 1,128 | 1,158 | 1,128 | 1,158 | +1.58% | 14,000 | 198億6981万 | -0.86% | 10.56 | 1.21 |
| 04/27 | 1,158 | 1,158 | 1,140 | 1,140 | -2.4% | 22,000 | 195億6095万 | -2.4% | 10.39 | 1.19 |
| 04/24 | 1,166 | 1,170 | 1,153 | 1,168 | +0.17% | 6,000 | 200億4139万 | 0% | 10.65 | 1.22 |
| 04/23 | 1,199 | 1,199 | 1,166 | 1,166 | -2.26% | 10,000 | 200億708万 | -0.17% | 10.63 | 1.21 |
| 04/22 | 1,174 | 1,197 | 1,174 | 1,193 | +1.62% | 10,900 | 204億7036万 | +2.05% | 10.88 | 1.24 |
| 04/21 | 1,176 | 1,182 | 1,174 | 1,174 | -0.51% | 5,800 | 201億4435万 | +0.43% | 10.7 | 1.22 |
| 04/20 | 1,209 | 1,209 | 1,174 | 1,180 | -1.91% | 13,500 | 202億4730万 | +0.85% | 10.76 | 1.23 |
| 04/17 | 1,215 | 1,215 | 1,160 | 1,203 | -0.17% | 11,100 | 206億4195万 | +2.82% | 10.97 | 1.25 |
| 04/16 | 1,193 | 1,248 | 1,175 | 1,205 | +5.33% | 45,700 | 206億7627万 | +2.99% | 10.98 | 1.26 |
| 04/15 | 1,144 | 1,149 | 1,140 | 1,144 | +0.26% | 3,100 | 196億2958万 | -2.31% | 10.43 | 1.19 |
| 04/14 | 1,168 | 1,168 | 1,141 | 1,141 | -1.3% | 7,300 | 195億7811万 | -2.89% | 10.4 | 1.19 |
| 04/13 | 1,176 | 1,180 | 1,155 | 1,156 | -1.87% | 11,200 | 198億3549万 | -1.87% | 10.54 | 1.2 |
| 04/10 | 1,195 | 1,200 | 1,178 | 1,178 | -1.34% | 6,800 | 202億1298万 | -0.34% | 10.74 | 1.23 |
| 04/09 | 1,186 | 1,198 | 1,181 | 1,194 | +0.67% | 7,700 | 204億8752万 | +0.84% | 10.88 | 1.24 |
| 04/08 | 1,170 | 1,197 | 1,150 | 1,186 | +1.72% | 15,800 | 203億5025万 | +0.17% | 10.81 | 1.24 |
| 04/07 | 1,160 | 1,175 | 1,160 | 1,166 | +0.87% | 5,600 | 200億708万 | -1.6% | 10.63 | 1.21 |
| 04/06 | 1,152 | 1,165 | 1,147 | 1,156 | +0.35% | 6,100 | 198億3549万 | -2.69% | 10.54 | 1.2 |
| 04/03 | 1,163 | 1,179 | 1,150 | 1,152 | -0.26% | 10,700 | 197億6685万 | -3.52% | 10.5 | 1.2 |
| 04/02 | 1,159 | 1,192 | 1,155 | 1,155 | -1.28% | 14,100 | 198億1833万 | -3.59% | 10.53 | 1.2 |
| 04/01 | 1,140 | 1,171 | 1,140 | 1,170 | +4.09% | 10,800 | 200億7571万 | -2.66% | 10.67 | 1.22 |
| 03/31 | 1,137 | 1,137 | 1,121 | 1,124 | -0.79% | 7,800 | 192億8641万 | -6.57% | 9.7 | 1.17 |
| 03/30 | 1,116 | 1,174 | 1,092 | 1,133 | -4.39% | 23,600 | 194億4084万 | -6.13% | 9.78 | 1.18 |
| 03/27 | 1,170 | 1,214 | 1,168 | 1,185 | +0.59% | 38,500 | 203億3309万 | -2.15% | 10.23 | 1.23 |
| 03/26 | 1,192 | 1,192 | 1,171 | 1,178 | -1.01% | 22,000 | 202億1298万 | -2.89% | 10.17 | 1.23 |
| 03/25 | 1,171 | 1,192 | 1,171 | 1,190 | +2.85% | 12,100 | 204億1889万 | -2.06% | 10.27 | 1.24 |
| 03/24 | 1,165 | 1,165 | 1,150 | 1,157 | +1.58% | 9,000 | 198億5265万 | -4.93% | 9.99 | 1.21 |
| 03/23 | 1,154 | 1,164 | 1,129 | 1,139 | -2.82% | 18,500 | 195億4379万 | -6.56% | 9.83 | 1.19 |
| 03/19 | 1,191 | 1,191 | 1,172 | 1,172 | -2.25% | 17,500 | 201億1003万 | -4.17% | 10.12 | 1.22 |
| 03/18 | 1,190 | 1,207 | 1,190 | 1,199 | +0.93% | 9,500 | 205億7331万 | -2.28% | 10.35 | 1.25 |
| 03/17 | 1,191 | 1,206 | 1,187 | 1,188 | +0.08% | 6,000 | 203億8457万 | -3.26% | 10.26 | 1.24 |
| 03/16 | 1,193 | 1,200 | 1,187 | 1,187 | -0.5% | 15,200 | 203億6741万 | -3.5% | 10.25 | 1.24 |
| 03/13 | 1,201 | 1,207 | 1,191 | 1,193 | -1.16% | 9,600 | 204億7036万 | -3.32% | 10.3 | 1.24 |
| 03/12 | 1,222 | 1,223 | 1,207 | 1,207 | -1.95% | 20,100 | 207億1058万 | -2.5% | 10.42 | 1.26 |
| 03/11 | 1,240 | 1,250 | 1,229 | 1,231 | -0.49% | 11,200 | 211億2239万 | -1.2% | 10.63 | 1.28 |
| 03/10 | 1,240 | 1,253 | 1,224 | 1,237 | +1.14% | 16,700 | 212億2535万 | -1.36% | 10.68 | 1.29 |
| 03/09 | 1,230 | 1,266 | 1,197 | 1,223 | -1.53% | 21,600 | 209億8512万 | -3.01% | 10.56 | 1.27 |
| 03/06 | 1,225 | 1,264 | 1,225 | 1,242 | +1.14% | 10,100 | 213億1114万 | -2.05% | 10.72 | 1.29 |
| 03/05 | 1,214 | 1,245 | 1,214 | 1,228 | +3.19% | 14,600 | 210億7092万 | -3.61% | 10.6 | 1.28 |
| 03/04 | 1,225 | 1,225 | 1,185 | 1,190 | -3.49% | 40,100 | 204億1889万 | -7.1% | 10.27 | 1.24 |
| 03/03 | 1,242 | 1,250 | 1,233 | 1,233 | -0.32% | 19,000 | 211億5671万 | -4.34% | 10.64 | 1.28 |
| 03/02 | 1,271 | 1,271 | 1,237 | 1,237 | -4.63% | 29,800 | 212億2535万 | -4.63% | 10.68 | 1.29 |
| 02/27 | 1,268 | 1,300 | 1,264 | 1,297 | +3.18% | 23,700 | 223億1972万 | -0.61% | 11.23 | 1.36 |
| 02/26 | 1,251 | 1,269 | 1,246 | 1,257 | +1.21% | 29,200 | 216億3137万 | -3.97% | 10.88 | 1.31 |
| 02/25 | 1,217 | 1,248 | 1,217 | 1,242 | +2.48% | 23,000 | 213億7324万 | -5.55% | 10.75 | 1.3 |
| 02/24 | 1,231 | 1,233 | 1,211 | 1,212 | -1.14% | 25,400 | 208億5698万 | -8.25% | 10.49 | 1.27 |
| 02/20 | 1,240 | 1,240 | 1,220 | 1,226 | -0.57% | 10,600 | 210億9790万 | -7.75% | 10.62 | 1.28 |
| 02/19 | 1,227 | 1,235 | 1,214 | 1,233 | +0.9% | 16,800 | 212億1836万 | -7.64% | 10.68 | 1.29 |
| 02/18 | 1,230 | 1,232 | 1,218 | 1,222 | -0.65% | 11,700 | 210億2907万 | -8.74% | 10.58 | 1.28 |
| 02/17 | 1,243 | 1,243 | 1,213 | 1,230 | -0.57% | 15,600 | 211億6674万 | -8.48% | 10.65 | 1.29 |
| 02/16 | 1,212 | 1,237 | 1,212 | 1,237 | +2.32% | 27,200 | 212億8720万 | -8.23% | 10.71 | 1.29 |
| 02/13 | 1,242 | 1,242 | 1,194 | 1,209 | -3.43% | 44,100 | 208億535万 | -10.58% | 10.47 | 1.26 |
| 02/12 | 1,256 | 1,258 | 1,242 | 1,252 | -0.16% | 31,200 | 215億4533万 | -7.67% | 10.84 | 1.31 |
| 02/10 | 1,233 | 1,257 | 1,232 | 1,254 | +1.7% | 22,600 | 215億7974万 | -7.73% | 10.86 | 1.31 |
| 02/09 | 1,261 | 1,261 | 1,231 | 1,233 | -0.56% | 38,300 | 212億1836万 | -9.47% | 10.68 | 1.29 |
| 02/06 | 1,277 | 1,277 | 1,240 | 1,240 | -2.9% | 54,400 | 213億3882万 | -9.16% | 10.74 | 1.3 |
| 02/05 | 1,315 | 1,315 | 1,267 | 1,277 | -1.77% | 44,900 | 219億7555万 | -6.72% | 11.06 | 1.33 |
| 02/04 | 1,414 | 1,417 | 1,297 | 1,300 | -7.67% | 91,800 | 223億7135万 | -5.18% | 11.26 | 1.36 |
| 02/03 | 1,441 | 1,480 | 1,398 | 1,408 | -1.12% | 69,300 | 242億2989万 | +2.47% | 12.19 | 1.47 |
| 02/02 | 1,354 | 1,433 | 1,341 | 1,424 | +0.71% | 124,500 | 245億523万 | +3.87% | 12.33 | 1.49 |
| 01/30 | 1,400 | 1,418 | 1,380 | 1,414 | +1.65% | 68,800 | 243億3314万 | +3.44% | 12.24 | 1.48 |
| 01/29 | 1,412 | 1,412 | 1,385 | 1,391 | -1.07% | 34,900 | 239億3734万 | +1.98% | 12.04 | 1.45 |
| 01/28 | 1,405 | 1,416 | 1,392 | 1,406 | -0.14% | 29,800 | 241億9547万 | +3.31% | 12.17 | 1.47 |
| 01/27 | 1,397 | 1,416 | 1,388 | 1,408 | +1.29% | 32,100 | 242億2989万 | +3.76% | 12.19 | 1.47 |
| 01/26 | 1,410 | 1,410 | 1,384 | 1,390 | -3.14% | 33,700 | 239億2013万 | +2.81% | 12.04 | 1.45 |
| 01/23 | 1,420 | 1,443 | 1,419 | 1,435 | +1.27% | 21,600 | 246億9453万 | +6.45% | 12.43 | 1.5 |
| 01/22 | 1,402 | 1,422 | 1,395 | 1,417 | +1.07% | 21,500 | 243億8477万 | +5.43% | 12.27 | 1.48 |
| 01/21 | 1,385 | 1,402 | 1,369 | 1,402 | +0.07% | 31,400 | 241億2664万 | +4.63% | 12.14 | 1.47 |
| 01/20 | 1,411 | 1,411 | 1,386 | 1,401 | +0.29% | 15,300 | 241億943万 | +4.79% | 12.13 | 1.46 |
| 01/19 | 1,437 | 1,437 | 1,397 | 1,397 | -1.13% | 25,500 | 240億4059万 | +4.64% | 12.1 | 1.46 |
| 01/16 | 1,375 | 1,418 | 1,375 | 1,413 | +2.84% | 31,500 | 243億1593万 | +5.92% | 12.24 | 1.48 |
| 01/15 | 1,340 | 1,379 | 1,340 | 1,374 | +3% | 18,500 | 236億4479万 | +3.15% | 11.9 | 1.44 |
| 01/14 | 1,349 | 1,350 | 1,334 | 1,334 | -0.82% | 15,900 | 229億5644万 | +0.3% | 11.55 | 1.39 |
| 01/13 | 1,370 | 1,370 | 1,336 | 1,345 | +0.37% | 13,900 | 231億4574万 | +1.05% | 11.65 | 1.41 |
| 01/09 | 1,332 | 1,346 | 1,331 | 1,340 | +0.45% | 15,800 | 230億5970万 | +0.68% | 11.6 | 1.4 |
| 01/08 | 1,328 | 1,340 | 1,315 | 1,334 | +1.06% | 20,900 | 229億5644万 | +0.15% | 11.55 | 1.39 |
| 01/07 | 1,320 | 1,328 | 1,312 | 1,320 | 0% | 22,100 | 227億1552万 | -1.05% | 11.43 | 1.38 |
| 01/06 | 1,313 | 1,328 | 1,310 | 1,320 | +0.23% | 13,000 | 227億1552万 | -1.27% | 11.43 | 1.38 |
| 01/05 | 1,330 | 1,330 | 1,310 | 1,317 | -0.08% | 17,700 | 226億6390万 | -1.72% | 11.4 | 1.38 |
| 2025 | ||||||||||
| 12/30 | 1,322 | 1,333 | 1,316 | 1,318 | -0.83% | 11,100 | 226億8110万 | -1.86% | 11.41 | 1.4 |
| 12/29 | 1,358 | 1,367 | 1,320 | 1,329 | -1.48% | 15,200 | 228億7040万 | -0.97% | 11.51 | 1.41 |
| 12/26 | 1,376 | 1,376 | 1,343 | 1,349 | -1.6% | 51,900 | 232億1457万 | +0.52% | 11.68 | 1.43 |
| 12/25 | 1,323 | 1,371 | 1,303 | 1,371 | +3.94% | 43,000 | 235億9317万 | +2.31% | 11.87 | 1.46 |
| 12/24 | 1,333 | 1,355 | 1,315 | 1,319 | -1.05% | 30,800 | 226億9831万 | -1.42% | 11.42 | 1.4 |
| 12/23 | 1,340 | 1,346 | 1,331 | 1,333 | -0.07% | 10,700 | 229億3923万 | -0.45% | 11.54 | 1.42 |
| 12/22 | 1,330 | 1,336 | 1,315 | 1,334 | +0.98% | 13,200 | 229億5644万 | -0.45% | 11.55 | 1.42 |
| 12/19 | 1,298 | 1,347 | 1,298 | 1,321 | +1.77% | 19,500 | 227億3273万 | -1.49% | 11.44 | 1.4 |
| 12/18 | 1,286 | 1,302 | 1,286 | 1,298 | +1.01% | 14,500 | 223億3693万 | -3.49% | 11.24 | 1.38 |
| 12/17 | 1,304 | 1,313 | 1,284 | 1,285 | -1.46% | 25,000 | 221億1322万 | -4.81% | 11.13 | 1.36 |
| 12/16 | 1,330 | 1,331 | 1,304 | 1,304 | -2.18% | 13,600 | 224億4018万 | -3.69% | 11.29 | 1.38 |
| 12/15 | 1,318 | 1,336 | 1,312 | 1,333 | +1.14% | 17,300 | 229億3923万 | -1.77% | 11.54 | 1.42 |
| 12/12 | 1,324 | 1,330 | 1,312 | 1,318 | -0.9% | 16,000 | 226億8110万 | -2.95% | 11.41 | 1.4 |
| 12/11 | 1,368 | 1,368 | 1,316 | 1,330 | -1.34% | 29,200 | 228億8761万 | -2.28% | 11.52 | 1.41 |
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 | |
| 2011年 3月期 | 236 944 3/11 | 154 616 3/17 | 2,840,800 710,200 3/11 | 37億7600万 | 24億6400万 | +12.17% 4/20 | - |
| 2012年 3月期 | 228 910 4/18 | 181 722 11/25 | 238,400 59,600 4/8 | 36億4000万 | 28億8800万 | +5.53% 5/11 | -7.12% 5/24 |
| 2013年 3月期 | 229 914 3/26 915 3/25 | 180 719 11/16 | 69,600 17,400 1/31 | 36億6000万 | 28億7600万 | +7.06% 3/25 | -5.24% 5/18 |
| 2014年 3月期 | 420 839 3/7 | 204 817 6/7 | 562,000 140,500 11/19 | 82億3411万 | 32億6800万 | +30.42% 11/18 | -9.99% 2/4 |
| 2015年 3月期 | 675 1,350 1/27 | 374 748 4/28 | 3,146,400 1,573,200 1/27 | 132億4917万 | 73億4102万 | +23.62% 1/27 | -9.03% 5/21 |
| 2016年 3月期 | 554 1,107 6/8 | 397 794 2/17 | 218,800 109,400 4/8 | 98億3455万 | 70億5386万 | +10.44% 3/16 | -12.11% 2/12 |
| 2017年 3月期 | 1,039 2,078 2/23 | 458 916 4/1 | 199,200 99,600 12/20 | 184億6088万 | 81億3771万 | +20.73% 1/24 | -9.97% 4/13 |
| 2018年 3月期 | 1,080 2,160 10/24 | 696 1,391 9/6 | 634,600 3/19 | 191億8936万 | 247億1519万 | +17.65% 10/24 | -11.66% 11/16 |
| 2019年 3月期 | 971 4/2 | 580 12/25 | 58,800 5/14 | 173億2839万 | 103億5064万 | +7.11% 2/25 | -19.76% 12/25 |
| 2020年 3月期 | 869 1/21 1/20 | 502 3/13 | 67,400 3/27 | 155億811万 | 89億5865万 | +24.28% 3/27 | -27.67% 3/13 |
| 2021年 3月期 | 982 9/29 | 662 4/6 4/3 | 91,400 9/28 | 175億2470万 | 118億1400万 | +12.92% 9/28 | -8.64% 12/7 |
| 2022年 3月期 | 998 9/21 | 731 3/8 | 74,800 9/28 | 178億1024万 | 130億4537万 | +9.91% 9/21 | -7.26% 3/7 |
| 2023年 3月期 | 815 4/4 4/1 | 591 10/28 | 75,500 1/30 | 145億4443万 | 105億4694万 | +8.96% 12/15 | -9.42% 10/13 |
| 2024年 3月期 | 1,000 1/31 | 658 10/30 | 376,000 1/31 | 175億8813万 | 115億7299万 | +56.92% 4/17 | -6.85% 3/28 |
| 2025年 3月期 | 1,488 4/18 | 750 8/5 | 3,590,700 4/18 | 261億7114万 | 131億9109万 | +14.76% 1/30 | -23.61% 8/5 |
| 2026年 3月期 | 1,595 10/20 | 671 4/7 | 730,700 7/31 | 274億4792万 | 116億2704万 | +27.79% 8/1 | -10.57% 2/13 |
| 最新 | 1,120 2026/5/14 | 17,100 | 192億1777万 | -3.28% 1,158 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/05/14 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
154円（2011/03/17） - 627%（7.27倍）
1,120円（5/14）
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。
