アドソル日進（3837）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,402
- 始値
- 1,405
- 高値
- 1,424
- 安値
- 1,395
- 終値 -0.5%
- 1,395
- 出来高 -26.73%
- 71,800
乖離率
- 株価（5日）
移動平均値 - -2.45%
1,430 - 株価（25日）
移動平均値 - -6.63%
1,494 - 出来高（5日）
移動平均値 - -17.13%
86,640
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,405 | 1,424 | 1,395 | 1,395 | -0.5% | 71,800 | 241億1945万 | -6.63% | 14.59 | 3.48 |
| 05/28 | 1,416 | 1,426 | 1,394 | 1,402 | -1.75% | 98,000 | 242億4048万 | -6.53% | 14.66 | 3.5 |
| 05/27 | 1,470 | 1,474 | 1,420 | 1,427 | -2.86% | 94,400 | 246億7273万 | -5.25% | 14.92 | 3.56 |
| 05/26 | 1,450 | 1,482 | 1,450 | 1,469 | +0.96% | 62,900 | 253億9890万 | -2.78% | 15.36 | 3.67 |
| 05/25 | 1,495 | 1,495 | 1,442 | 1,455 | -1.82% | 106,100 | 251億5684万 | -3.83% | 15.22 | 3.63 |
| 05/22 | 1,499 | 1,504 | 1,471 | 1,482 | -1.33% | 67,500 | 256億2367万 | -2.18% | 15.5 | 3.7 |
| 05/21 | 1,516 | 1,545 | 1,500 | 1,502 | +1.08% | 86,300 | 259億6947万 | -0.86% | 15.71 | 3.75 |
| 05/20 | 1,509 | 1,509 | 1,459 | 1,486 | -1.52% | 73,800 | 256億9283万 | -1.85% | 15.54 | 3.71 |
| 05/19 | 1,517 | 1,547 | 1,503 | 1,509 | +0.6% | 100,500 | 260億9050万 | -0.4% | 15.78 | 3.77 |
| 05/18 | 1,531 | 1,534 | 1,475 | 1,500 | -1.12% | 76,800 | 259億3489万 | -1.12% | 15.69 | 3.75 |
| 05/15 | 1,505 | 1,532 | 1,495 | 1,517 | -1.37% | 99,800 | 262億2882万 | -0.07% | 15.87 | 3.79 |
| 05/14 | 1,550 | 1,552 | 1,522 | 1,538 | -1.35% | 92,300 | 265億9191万 | +1.38% | 16.09 | 3.84 |
| 05/13 | 1,540 | 1,564 | 1,504 | 1,559 | +0.58% | 200,700 | 269億5500万 | +2.97% | 16.31 | 3.89 |
| 05/12 | 1,584 | 1,613 | 1,550 | 1,550 | -1.9% | 232,300 | 267億9939万 | +2.65% | 16.21 | 3.87 |
| 05/11 | 1,502 | 1,580 | 1,494 | 1,580 | +5.61% | 181,700 | 273億1808万 | +4.84% | 16.53 | 3.95 |
| 05/08 | 1,510 | 1,518 | 1,485 | 1,496 | -0.6% | 91,500 | 258億6573万 | -0.27% | 15.65 | 3.74 |
| 05/07 | 1,490 | 1,511 | 1,489 | 1,505 | +2.66% | 49,400 | 260億2134万 | +0.53% | 15.74 | 3.76 |
| 05/01 | 1,475 | 1,475 | 1,453 | 1,466 | -1.15% | 59,000 | 253億4703万 | -2.07% | 15.33 | 3.66 |
| 04/30 | 1,515 | 1,515 | 1,474 | 1,483 | -1.33% | 74,700 | 256億4096万 | -0.94% | 15.51 | 3.7 |
| 04/28 | 1,490 | 1,509 | 1,487 | 1,503 | +1.55% | 96,000 | 259億8676万 | +0.33% | 15.72 | 3.75 |
| 04/27 | 1,480 | 1,496 | 1,468 | 1,480 | -0.47% | 69,800 | 255億8909万 | -1.2% | 15.48 | 3.7 |
| 04/24 | 1,491 | 1,503 | 1,476 | 1,487 | -0.87% | 49,700 | 257億1012万 | -0.6% | 15.55 | 3.71 |
| 04/23 | 1,528 | 1,528 | 1,489 | 1,500 | -1.83% | 86,900 | 259億3489万 | +0.2% | 15.69 | 3.75 |
| 04/22 | 1,539 | 1,548 | 1,515 | 1,528 | -0.78% | 72,000 | 264億1901万 | +1.93% | 15.98 | 3.82 |
| 04/21 | 1,551 | 1,562 | 1,533 | 1,540 | -0.45% | 67,200 | 266億2649万 | +2.67% | 16.11 | 3.85 |
| 04/20 | 1,571 | 1,571 | 1,541 | 1,547 | +0.85% | 70,100 | 267億4752万 | +3.13% | 16.18 | 3.86 |
| 04/17 | 1,555 | 1,561 | 1,531 | 1,534 | -0.97% | 60,200 | 265億2275万 | +2.27% | 16.04 | 3.83 |
| 04/16 | 1,565 | 1,589 | 1,540 | 1,549 | +0.52% | 134,500 | 267億8210万 | +3.13% | 16.2 | 3.87 |
| 04/15 | 1,525 | 1,548 | 1,522 | 1,541 | +2.66% | 129,400 | 266億4378万 | +2.53% | 16.12 | 3.85 |
| 04/14 | 1,497 | 1,507 | 1,482 | 1,501 | +1.9% | 73,400 | 259億5218万 | -0.27% | 15.7 | 3.75 |
| 04/13 | 1,482 | 1,496 | 1,455 | 1,473 | -0.81% | 118,100 | 254億6806万 | -2.32% | 15.41 | 3.68 |
| 04/10 | 1,504 | 1,509 | 1,472 | 1,485 | -1% | 91,100 | 256億7554万 | -1.92% | 15.53 | 3.71 |
| 04/09 | 1,572 | 1,577 | 1,498 | 1,500 | -3.85% | 121,200 | 259億3489万 | -1.32% | 15.69 | 3.75 |
| 04/08 | 1,546 | 1,569 | 1,540 | 1,560 | +2.83% | 135,000 | 269億7229万 | +2.43% | 16.32 | 3.9 |
| 04/07 | 1,520 | 1,540 | 1,511 | 1,517 | +0.6% | 87,500 | 262億2882万 | -0.59% | 15.87 | 3.79 |
| 04/06 | 1,476 | 1,515 | 1,470 | 1,508 | +2.86% | 92,200 | 260億7321万 | -1.69% | 15.77 | 3.77 |
| 04/03 | 1,450 | 1,469 | 1,450 | 1,466 | +1.52% | 65,400 | 253億4703万 | -5.17% | 15.33 | 3.66 |
| 04/02 | 1,479 | 1,496 | 1,440 | 1,444 | -1.84% | 80,000 | 249億6665万 | -7.26% | 15.1 | 3.61 |
| 04/01 | 1,441 | 1,476 | 1,440 | 1,471 | +4.03% | 69,800 | 254億3348万 | -6.13% | 15.38 | 3.67 |
| 03/31 | 1,405 | 1,435 | 1,404 | 1,414 | -0.84% | 53,600 | 244億4796万 | -10.39% | 15.76 | 3.53 |
| 03/30 | 1,424 | 1,432 | 1,395 | 1,426 | -5% | 137,500 | 255億1104万 | -10.54% | 16.49 | 3.7 |
| 03/27 | 1,470 | 1,508 | 1,470 | 1,501 | +2.18% | 92,000 | 268億5278万 | -6.89% | 17.35 | 3.89 |
| 03/26 | 1,517 | 1,517 | 1,463 | 1,469 | -3.1% | 94,500 | 262億8030万 | -9.77% | 16.98 | 3.81 |
| 03/25 | 1,501 | 1,518 | 1,496 | 1,516 | +1.61% | 80,800 | 271億2113万 | -7.67% | 17.53 | 3.93 |
| 03/24 | 1,485 | 1,492 | 1,461 | 1,492 | +3.54% | 69,700 | 266億9177万 | -9.9% | 17.25 | 3.87 |
| 03/23 | 1,475 | 1,490 | 1,438 | 1,441 | -4.06% | 152,300 | 257億7938万 | -13.66% | 16.66 | 3.73 |
| 03/19 | 1,520 | 1,535 | 1,501 | 1,502 | -3.47% | 117,400 | 268億7067万 | -10.86% | 17.37 | 3.89 |
| 03/18 | 1,536 | 1,556 | 1,511 | 1,556 | +1.3% | 113,700 | 278億3673万 | -8.2% | 17.99 | 4.03 |
| 03/17 | 1,547 | 1,554 | 1,526 | 1,536 | -0.71% | 64,800 | 274億7893万 | -9.7% | 17.76 | 3.98 |
| 03/16 | 1,552 | 1,573 | 1,539 | 1,547 | -0.32% | 98,700 | 276億7572万 | -9.27% | 17.89 | 4.01 |
| 03/13 | 1,555 | 1,571 | 1,545 | 1,552 | -1.34% | 96,400 | 277億6517万 | -9.4% | 17.94 | 4.02 |
| 03/12 | 1,562 | 1,584 | 1,558 | 1,573 | -1.32% | 96,500 | 281億4085万 | -8.49% | 18.19 | 4.08 |
| 03/11 | 1,628 | 1,640 | 1,594 | 1,594 | +0.25% | 139,100 | 285億1654万 | -7.7% | 18.43 | 4.13 |
| 03/10 | 1,600 | 1,602 | 1,565 | 1,590 | +1.34% | 109,500 | 284億4498万 | -8.36% | 18.38 | 4.12 |
| 03/09 | 1,540 | 1,572 | 1,523 | 1,569 | -3.8% | 181,200 | 280億6930万 | -9.93% | 18.14 | 4.07 |
| 03/06 | 1,603 | 1,635 | 1,591 | 1,631 | +0.31% | 130,500 | 291億7847万 | -6.64% | 18.86 | 4.23 |
| 03/05 | 1,625 | 1,650 | 1,600 | 1,626 | +2.78% | 142,600 | 290億8902万 | -7.14% | 18.8 | 4.21 |
| 03/04 | 1,601 | 1,620 | 1,540 | 1,582 | -3.3% | 257,800 | 283億186万 | -9.6% | 18.29 | 4.1 |
| 03/03 | 1,719 | 1,719 | 1,636 | 1,636 | -4.33% | 220,000 | 292億6792万 | -6.51% | 18.92 | 4.24 |
| 03/02 | 1,729 | 1,735 | 1,700 | 1,710 | -4.95% | 191,500 | 305億9178万 | -2.29% | 19.77 | 4.43 |
| 02/27 | 1,763 | 1,808 | 1,763 | 1,799 | +2.92% | 172,400 | 321億8398万 | +2.92% | 20.8 | 4.66 |
| 02/26 | 1,729 | 1,767 | 1,715 | 1,748 | +2.7% | 131,400 | 312億7159万 | +0.4% | 20.21 | 4.53 |
| 02/25 | 1,730 | 1,732 | 1,685 | 1,702 | -2.3% | 225,400 | 304億4866万 | -2.01% | 19.68 | 4.41 |
| 02/24 | 1,787 | 1,803 | 1,736 | 1,742 | -3.81% | 279,600 | 311億6425万 | +0.46% | 20.14 | 4.51 |
| 02/20 | 1,850 | 1,851 | 1,801 | 1,811 | -2.95% | 119,000 | 323億9866万 | +4.62% | 20.94 | 4.69 |
| 02/19 | 1,940 | 1,954 | 1,851 | 1,866 | -1.79% | 257,400 | 333億8260万 | +8.05% | 21.57 | 4.84 |
| 02/18 | 1,840 | 1,917 | 1,840 | 1,900 | +4.05% | 188,100 | 339億9086万 | +10.53% | 21.97 | 4.92 |
| 02/17 | 1,835 | 1,850 | 1,801 | 1,826 | -2.09% | 178,300 | 326億6701万 | +6.78% | 21.11 | 4.73 |
| 02/16 | 1,837 | 1,890 | 1,835 | 1,865 | +2.3% | 243,300 | 333億6471万 | +9.51% | 21.56 | 4.83 |
| 02/13 | 1,850 | 1,874 | 1,805 | 1,823 | -1.46% | 177,300 | 326億1334万 | +7.62% | 21.08 | 4.72 |
| 02/12 | 1,771 | 1,859 | 1,768 | 1,850 | +5.59% | 289,700 | 330億9637万 | +9.6% | 21.39 | 4.79 |
| 02/10 | 1,722 | 1,762 | 1,715 | 1,752 | +3.85% | 121,700 | 313億4315万 | +4.29% | 20.26 | 4.54 |
| 02/09 | 1,709 | 1,709 | 1,670 | 1,687 | +2% | 189,800 | 301億8031万 | +0.78% | 19.5 | 4.37 |
| 02/06 | 1,697 | 1,710 | 1,629 | 1,654 | -4.12% | 416,200 | 295億8994万 | -1.08% | 19.12 | 4.29 |
| 02/05 | 1,720 | 1,748 | 1,681 | 1,725 | +1.29% | 304,300 | 308億6012万 | +3.17% | 19.94 | 4.47 |
| 02/04 | 1,780 | 1,782 | 1,682 | 1,703 | -4.59% | 321,200 | 304億6655万 | +1.98% | 19.69 | 4.41 |
| 02/03 | 1,800 | 1,809 | 1,763 | 1,785 | -0.28% | 185,700 | 319億3352万 | +7.14% | 20.64 | 4.63 |
| 02/02 | 1,781 | 1,820 | 1,776 | 1,790 | +1.53% | 244,400 | 320億2297万 | +7.83% | 20.7 | 4.64 |
| 01/30 | 1,708 | 1,802 | 1,689 | 1,763 | +3.22% | 400,600 | 315億3994万 | +6.59% | 20.38 | 4.57 |
| 01/29 | 1,723 | 1,733 | 1,663 | 1,708 | -0.12% | 272,100 | 305億5600万 | +3.64% | 19.75 | 4.43 |
| 01/28 | 1,610 | 1,736 | 1,610 | 1,710 | +6.41% | 497,800 | 305億9178万 | +4.14% | 19.77 | 4.43 |
| 01/27 | 1,595 | 1,611 | 1,586 | 1,607 | +0.75% | 50,500 | 287億4911万 | -1.83% | 18.58 | 4.17 |
| 01/26 | 1,625 | 1,625 | 1,592 | 1,595 | -2.68% | 125,400 | 285億3443万 | -2.45% | 18.44 | 4.13 |
| 01/23 | 1,645 | 1,663 | 1,627 | 1,639 | -0.79% | 85,900 | 293億2159万 | +0.37% | 18.95 | 4.25 |
| 01/22 | 1,620 | 1,654 | 1,616 | 1,652 | +2.16% | 58,000 | 295億5416万 | +1.29% | 19.1 | 4.28 |
| 01/21 | 1,619 | 1,634 | 1,605 | 1,617 | -2% | 71,100 | 289億2801万 | -0.61% | 18.7 | 4.19 |
| 01/20 | 1,638 | 1,660 | 1,623 | 1,650 | +0.79% | 51,300 | 295億1838万 | +1.6% | 19.08 | 4.28 |
| 01/19 | 1,651 | 1,666 | 1,633 | 1,637 | -1.21% | 121,000 | 292億8581万 | +0.99% | 18.93 | 4.24 |
| 01/16 | 1,681 | 1,702 | 1,640 | 1,657 | -3.33% | 108,700 | 296億4361万 | +2.47% | 19.16 | 4.29 |
| 01/15 | 1,670 | 1,715 | 1,664 | 1,714 | +2.57% | 81,700 | 306億6334万 | +6.2% | 19.82 | 4.44 |
| 01/14 | 1,645 | 1,677 | 1,641 | 1,671 | +0.36% | 64,400 | 298億9407万 | +3.85% | 19.32 | 4.33 |
| 01/13 | 1,687 | 1,687 | 1,641 | 1,665 | +0.91% | 74,900 | 297億8673万 | +3.74% | 19.25 | 4.32 |
| 01/09 | 1,634 | 1,650 | 1,626 | 1,650 | +0.55% | 47,400 | 295億1838万 | +3.06% | 19.08 | 4.28 |
| 01/08 | 1,669 | 1,685 | 1,637 | 1,641 | -1.85% | 82,000 | 293億5737万 | +2.69% | 18.97 | 4.25 |
| 01/07 | 1,665 | 1,725 | 1,651 | 1,672 | +0.48% | 146,300 | 299億1196万 | +4.83% | 19.33 | 4.33 |
| 01/06 | 1,619 | 1,697 | 1,619 | 1,664 | +3.61% | 173,300 | 297億6884万 | +4.65% | 19.24 | 4.31 |
| 01/05 | 1,629 | 1,640 | 1,584 | 1,606 | -1.23% | 125,000 | 287億3122万 | +1.26% | 18.57 | 4.16 |
| 2025 | ||||||||||
| 12/30 | 1,659 | 1,666 | 1,626 | 1,626 | -2.05% | 50,700 | 290億8902万 | +2.59% | 18.8 | 3.7 |
| 12/29 | 1,674 | 1,680 | 1,638 | 1,660 | 0% | 107,900 | 296億9728万 | +4.86% | 19.19 | 3.77 |
| 12/26 | 1,620 | 1,687 | 1,616 | 1,660 | +2.47% | 101,000 | 296億9728万 | +5.26% | 19.19 | 3.77 |
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 | |
| 2008年 3月期 | 147 3,520 4/2 | 80 1,930 8/17 | 446,400 18,600 6/20 | - | - | +13.35% 12/25 | -29.76% 8/17 |
| 2009年 3月期 | 124 1,489 7/15 | 55 657 3/19 | 122,400 10,200 12/15 | - | - | +35.01% 12/15 | -36.08% 10/10 |
| 2010年 3月期 | 90 1,080 7/10 | 52 620 5/8 620 5/7 他3件 | 84,000 7,000 12/14 | - | - | +34.27% 7/10 | -12.35% 8/28 |
| 2011年 3月期 | 71 846 3/24 | 49 583 9/27 582 8/24 | 62,400 5,200 12/14 5,200 7/13 | 12億8676万 | 8億8522万 | +18.94% 12/20 | -12.35% 8/24 |
| 2012年 3月期 | 76 910 3/27 911 3/23 | 63 752 11/22 752 11/18 他4件 | 136,800 11,400 12/21 | 13億8563万 | 11億4075万 | +7.04% 3/15 | -6.27% 5/25 |
| 2013年 3月期 | 108 1,290 3/27 | 67 805 6/7 802 6/6 他2件 | 63,600 5,300 6/25 | 19億6209万 | 12億1984万 | +35.15% 4/22 | -5.59% 3/1 |
| 2014年 3月期 | 400 1,600 1/7 | 82 989 6/7 | 2,527,200 210,600 11/11 | 73億516万 | 15億426万 | +93.19% 11/11 | -29.21% 2/4 |
| 2015年 3月期 | 361 1,444 9/2 | 179 715 4/11 | 678,800 169,700 9/2 | 65億9291万 | 32億6449万 | +49.85% 9/2 | -14.8% 10/17 |
| 2016年 3月期 | 508 2,030 1/15 | 250 1,000 7/9 998 5/1 他2件 | 4,741,200 1,185,300 7/21 | 92億6843万 | 45億6573万 | +38.66% 7/21 | -28.57% 2/12 |
| 2017年 3月期 | 747 1,494 10/19 | 290 1,160 6/24 | 2,182,800 1,091,400 11/24 | 137億2487万 | 52億9624万 | +27.18% 8/17 | -13.3% 11/9 |
| 2018年 3月期 | 713 1,425 3/16 | 511 1,021 9/6 | 653,000 326,500 5/10 | 132億5173万 | 94億9352万 | +10.44% 1/29 | -10.32% 8/14 |
| 2019年 3月期 | 1,183 2,366 10/24 | 626 1,252 4/17 | 698,200 349,100 6/15 | 220億252万 | 116億4292万 | +27.26% 6/13 | -19.92% 12/25 |
| 2020年 3月期 | 1,322 2,643 2/12 | 762 1,524 6/13 | 656,200 328,100 2/7 | 245億7847万 | 141億7237万 | +18.75% 4/16 | -25.76% 3/13 |
| 2021年 3月期 | 1,725 3,450 1/6 | 993 1,985 4/3 | 446,000 223,000 9/24 | 322億7033万 | 184億5942万 | +12.17% 8/18 | -11.49% 2/26 |
| 2022年 3月期 | 1,495 2,990 4/13 | 747 1,494 1/28 | 295,000 147,500 2/3 | 279億7001万 | 140億2894万 | +12.49% 9/1 | -14.31% 11/30 |
| 2023年 3月期 | 875 1,750 8/1 | 645 1,290 12/28 | 196,800 98,400 3/8 | 164億3283万 | 121億1334万 | +12.55% 3/8 | -9.7% 12/26 |
| 2024年 3月期 | 955 1,910 5/9 | 748 1,495 10/24 | 399,000 199,500 2/8 | 179億3526万 | 140億4547万 | +6.4% 2/9 | -8.04% 10/23 |
| 2025年 3月期 | 1,120 2,239 3/21 | 701 1,401 8/5 | 242,200 121,100 9/26 | 210億3532万 | 131億6234万 | +12.45% 6/21 | -22.89% 8/5 |
| 2026年 3月期 | 1,954 2/19 | 850 4/7 | 820,800 10/23 | 349億5692万 | 152億644万 | +15.42% 10/23 | -13.67% 3/23 |
| 最新 | 1,395 2026/5/29 | 71,800 | 241億1945万 | -6.63% 1,494 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/29 vs 2008/12/29
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/29
- -9%（0.91倍）
- 2011/12/28 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/27 vs 2011/12/28
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/27
- 217%（3.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 37%（1.37倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 61%（1.61倍）
- 2026/05/29 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
49円（2010/09/27） - 2771%（28.71倍）
1,395円（5/29）
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。
