AGS（3648）の株価チャート
株価
7/16
- 前日 (7/15)
- 1,134
- 始値
- 1,140
- 高値
- 1,173
- 安値
- 1,134
- 終値 +1.23%
- 1,148
- 出来高 +97.94%
- 19,200
乖離率
- 株価（5日）
移動平均値 - +1.68%
1,129 - 株価（25日）
移動平均値 - +5.42%
1,089 - 出来高（5日）
移動平均値 - +89.35%
10,140
2026/02/19～2026/07/16
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 | ||||||||||
| 07/16 | 1,140 | 1,173 | 1,134 | 1,148 | +1.23% | 19,200 | 196億9822万 | +5.42% | 10.47 | 1.2 |
| 07/15 | 1,140 | 1,145 | 1,119 | 1,134 | -0.09% | 9,700 | 194億5800万 | +4.52% | 10.34 | 1.18 |
| 07/14 | 1,122 | 1,136 | 1,116 | 1,135 | +2.25% | 10,000 | 194億7516万 | +5% | 10.35 | 1.18 |
| 07/13 | 1,130 | 1,130 | 1,105 | 1,110 | -0.72% | 5,600 | 190億4619万 | +3.06% | 10.12 | 1.16 |
| 07/10 | 1,122 | 1,122 | 1,103 | 1,118 | +0.45% | 6,200 | 191億8346万 | +4.19% | 10.19 | 1.16 |
| 07/09 | 1,115 | 1,117 | 1,105 | 1,113 | +0.63% | 3,300 | 190億9766万 | +4.02% | 10.15 | 1.16 |
| 07/08 | 1,110 | 1,122 | 1,105 | 1,106 | -0.98% | 10,000 | 189億7755万 | +3.75% | 10.08 | 1.15 |
| 07/07 | 1,134 | 1,150 | 1,112 | 1,117 | -1.15% | 16,800 | 191億6630万 | +5.08% | 10.18 | 1.16 |
| 07/06 | 1,135 | 1,137 | 1,127 | 1,130 | +0.89% | 5,400 | 193億8936万 | +6.7% | 10.3 | 1.18 |
| 07/03 | 1,109 | 1,130 | 1,109 | 1,120 | +0.99% | 9,900 | 192億1777万 | +6.06% | 10.21 | 1.17 |
| 07/02 | 1,101 | 1,125 | 1,101 | 1,109 | +1.74% | 10,600 | 190億2903万 | +5.32% | 10.11 | 1.16 |
| 07/01 | 1,094 | 1,108 | 1,089 | 1,090 | +0.83% | 12,500 | 187億301万 | +3.81% | 9.94 | 1.14 |
| 06/30 | 1,096 | 1,096 | 1,078 | 1,081 | -0.64% | 5,900 | 185億4858万 | +3.05% | 9.85 | 1.13 |
| 06/29 | 1,090 | 1,105 | 1,078 | 1,088 | +0.09% | 8,200 | 186億6870万 | +3.92% | 9.92 | 1.13 |
| 06/26 | 1,108 | 1,108 | 1,070 | 1,087 | -0.73% | 43,900 | 186億5154万 | +3.92% | 9.91 | 1.13 |
| 06/25 | 1,066 | 1,095 | 1,066 | 1,095 | +3.3% | 18,500 | 187億8881万 | +4.78% | 9.98 | 1.14 |
| 06/24 | 1,060 | 1,072 | 1,055 | 1,060 | +0.28% | 7,400 | 181億8825万 | +1.53% | 9.66 | 1.1 |
| 06/23 | 1,098 | 1,104 | 1,055 | 1,057 | -2.85% | 16,100 | 181億3677万 | +1.44% | 9.64 | 1.1 |
| 06/22 | 1,067 | 1,088 | 1,067 | 1,088 | +1.97% | 10,800 | 186億6870万 | +4.21% | 9.92 | 1.13 |
| 06/19 | 1,060 | 1,069 | 1,054 | 1,067 | +1.62% | 9,400 | 183億836万 | +2.3% | 9.73 | 1.11 |
| 06/18 | 1,039 | 1,057 | 1,039 | 1,050 | +1.06% | 13,200 | 180億1666万 | +0.67% | 9.57 | 1.09 |
| 06/17 | 1,032 | 1,050 | 1,030 | 1,039 | +0.78% | 7,600 | 178億2792万 | -0.67% | 9.47 | 1.08 |
| 06/16 | 1,040 | 1,040 | 1,031 | 1,031 | -1.15% | 5,700 | 176億9065万 | -1.81% | 9.4 | 1.07 |
| 06/15 | 1,035 | 1,051 | 1,018 | 1,043 | +2.15% | 10,000 | 178億9655万 | -1.04% | 9.51 | 1.09 |
| 06/12 | 1,031 | 1,034 | 1,015 | 1,021 | -0.87% | 11,400 | 175億1906万 | -3.41% | 9.31 | 1.06 |
| 06/11 | 1,049 | 1,050 | 1,030 | 1,030 | -0.68% | 26,900 | 176億7349万 | -3.1% | 9.39 | 1.07 |
| 06/10 | 1,034 | 1,044 | 1,034 | 1,037 | -0.1% | 5,700 | 177億9360万 | -2.81% | 9.45 | 1.08 |
| 06/09 | 1,021 | 1,039 | 1,021 | 1,038 | +2.17% | 10,200 | 178億1076万 | -2.99% | 9.46 | 1.08 |
| 06/08 | 1,016 | 1,039 | 1,011 | 1,016 | -1.93% | 18,000 | 174億3327万 | -5.31% | 9.26 | 1.06 |
| 06/05 | 1,018 | 1,049 | 1,018 | 1,036 | +1.97% | 15,100 | 177億7644万 | -3.99% | 9.44 | 1.08 |
| 06/04 | 1,030 | 1,035 | 1,004 | 1,016 | -1.17% | 24,200 | 174億3327万 | -6.19% | 9.26 | 1.06 |
| 06/03 | 1,020 | 1,030 | 1,005 | 1,028 | +0.49% | 16,100 | 176億3917万 | -5.6% | 9.37 | 1.07 |
| 06/02 | 1,048 | 1,050 | 1,020 | 1,023 | -1.82% | 18,600 | 175億5338万 | -6.58% | 9.33 | 1.07 |
| 06/01 | 1,040 | 1,050 | 1,038 | 1,042 | -0.67% | 12,500 | 178億7939万 | -5.44% | 9.5 | 1.09 |
| 05/29 | 1,059 | 1,059 | 1,046 | 1,049 | -0.1% | 8,900 | 179億9950万 | -5.24% | 9.56 | 1.09 |
| 05/28 | 1,035 | 1,059 | 1,035 | 1,050 | +0.19% | 8,200 | 180億1666万 | -5.58% | 9.57 | 1.09 |
| 05/27 | 1,045 | 1,055 | 1,035 | 1,048 | +0.48% | 12,600 | 179億8235万 | -6.26% | 9.55 | 1.09 |
| 05/26 | 1,057 | 1,059 | 1,039 | 1,043 | -1.6% | 12,600 | 178億9655万 | -7.29% | 9.51 | 1.09 |
| 05/25 | 1,066 | 1,068 | 1,050 | 1,060 | +0.66% | 11,800 | 181億8825万 | -6.11% | 9.66 | 1.1 |
| 05/22 | 1,070 | 1,070 | 1,039 | 1,053 | -1.22% | 13,400 | 180億6814万 | -6.98% | 9.6 | 1.1 |
| 05/21 | 1,043 | 1,066 | 1,040 | 1,066 | +3.5% | 13,900 | 182億9120万 | -6.16% | 9.72 | 1.11 |
| 05/20 | 1,106 | 1,106 | 1,030 | 1,030 | -6.7% | 26,300 | 176億7349万 | -9.73% | 9.39 | 1.07 |
| 05/19 | 1,078 | 1,105 | 1,078 | 1,104 | +3.76% | 17,000 | 189億4324万 | -3.75% | 10.06 | 1.15 |
| 05/18 | 1,075 | 1,080 | 1,041 | 1,064 | 0% | 20,900 | 182億5689万 | -7.48% | 9.7 | 1.11 |
| 05/15 | 1,102 | 1,125 | 1,061 | 1,064 | -5% | 51,300 | 182億5689万 | -7.8% | 9.7 | 1.11 |
| 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 |
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 | 123億5759万 | +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 | 1,148 2026/7/16 | 19,200 | 196億9822万 | +5.42% 1,089 | |||
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）
- 2026/07/16 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
154円（2011/03/17） - 645%（7.45倍）
1,148円（7/16）
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。
