アドソル日進（3837）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,501
- 始値
- 1,518
- 高値
- 1,523
- 安値
- 1,496
- 終値 +1.27%
- 1,520
- 出来高 -16.44%
- 73,700
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,518 - 株価（25日）
移動平均値 - +2.49%
1,483 - 出来高（5日）
移動平均値 - -23.12%
95,860
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 1,518 | 1,523 | 1,496 | 1,520 | +1.27% | 73,700 | 262億8069万 | +2.49% | 15.9 | 3.88 |
| 08/19 | 1,500 | 1,517 | 1,491 | 1,501 | -1.83% | 88,200 | 259億5218万 | +1.21% | 15.7 | 3.83 |
| 08/18 | 1,522 | 1,542 | 1,495 | 1,529 | +0.46% | 93,000 | 264億3630万 | +3.1% | 15.99 | 3.9 |
| 08/17 | 1,504 | 1,544 | 1,504 | 1,522 | +0.26% | 99,500 | 263億1527万 | +2.77% | 15.92 | 3.89 |
| 08/14 | 1,484 | 1,532 | 1,484 | 1,518 | +3.13% | 124,900 | 262億4611万 | +2.57% | 15.88 | 3.87 |
| 08/13 | 1,449 | 1,497 | 1,437 | 1,472 | +3.52% | 188,800 | 254億5077万 | -0.41% | 15.4 | 3.76 |
| 08/12 | 1,393 | 1,438 | 1,368 | 1,422 | +3.27% | 204,000 | 245億8628万 | -3.79% | 14.87 | 3.63 |
| 08/10 | 1,401 | 1,401 | 1,357 | 1,377 | -1.57% | 156,200 | 238億823万 | -6.96% | 14.4 | 3.51 |
| 08/07 | 1,414 | 1,427 | 1,377 | 1,399 | -6.42% | 293,000 | 241億8861万 | -5.66% | 14.63 | 3.57 |
| 08/06 | 1,516 | 1,534 | 1,487 | 1,495 | +0.2% | 86,600 | 258億4844万 | +0.88% | 15.64 | 3.82 |
| 08/05 | 1,486 | 1,502 | 1,479 | 1,492 | +0.54% | 55,200 | 257億9657万 | +1.02% | 15.6 | 3.81 |
| 08/04 | 1,474 | 1,487 | 1,466 | 1,484 | -0.07% | 54,400 | 256億5825万 | +0.68% | 15.52 | 3.79 |
| 08/03 | 1,500 | 1,500 | 1,455 | 1,485 | -1.92% | 75,300 | 256億7554万 | +1.09% | 15.53 | 3.79 |
| 07/31 | 1,535 | 1,538 | 1,498 | 1,514 | -1.17% | 70,600 | 261億7695万 | +3.56% | 15.83 | 3.86 |
| 07/30 | 1,534 | 1,547 | 1,507 | 1,532 | -0.13% | 88,800 | 264億8817万 | +5.36% | 16.02 | 3.91 |
| 07/29 | 1,517 | 1,537 | 1,503 | 1,534 | +2.4% | 111,200 | 265億2275万 | +6.16% | 16.04 | 3.92 |
| 07/28 | 1,484 | 1,515 | 1,479 | 1,498 | +1.08% | 100,600 | 259億31万 | +4.32% | 15.67 | 3.82 |
| 07/27 | 1,482 | 1,495 | 1,466 | 1,482 | +1.65% | 57,200 | 256億2367万 | +3.71% | 15.5 | 3.78 |
| 07/24 | 1,450 | 1,458 | 1,434 | 1,458 | -0.41% | 58,200 | 252億871万 | +2.46% | 15.25 | 3.72 |
| 07/23 | 1,485 | 1,485 | 1,457 | 1,464 | -1.41% | 71,900 | 253億1245万 | +3.17% | 15.31 | 3.74 |
| 07/22 | 1,486 | 1,500 | 1,477 | 1,485 | -1.26% | 89,400 | 256億7554万 | +4.95% | 15.53 | 3.79 |
| 07/21 | 1,501 | 1,523 | 1,489 | 1,504 | +4.01% | 136,800 | 260億405万 | +6.74% | 15.73 | 3.84 |
| 07/17 | 1,450 | 1,480 | 1,432 | 1,446 | -0.41% | 92,900 | 250億123万 | +2.99% | 15.12 | 3.69 |
| 07/16 | 1,486 | 1,496 | 1,452 | 1,452 | -2.29% | 75,400 | 251億497万 | +3.71% | 15.19 | 3.71 |
| 07/15 | 1,510 | 1,520 | 1,472 | 1,486 | -2.56% | 94,800 | 256億9283万 | +6.52% | 15.54 | 3.79 |
| 07/14 | 1,494 | 1,526 | 1,488 | 1,525 | +2.42% | 113,200 | 263億6714万 | +9.71% | 15.95 | 3.89 |
| 07/13 | 1,474 | 1,489 | 1,456 | 1,489 | +0.54% | 69,700 | 257億4470万 | +7.66% | 15.57 | 3.8 |
| 07/10 | 1,509 | 1,510 | 1,473 | 1,481 | -1.07% | 117,600 | 256億638万 | +7.47% | 15.49 | 3.78 |
| 07/09 | 1,473 | 1,502 | 1,470 | 1,497 | +0.88% | 65,800 | 258億8302万 | +8.87% | 15.66 | 3.82 |
| 07/08 | 1,461 | 1,499 | 1,460 | 1,484 | +1.64% | 70,500 | 256億5825万 | +8.32% | 15.52 | 3.79 |
| 07/07 | 1,484 | 1,525 | 1,460 | 1,460 | -0.54% | 124,600 | 252億4329万 | +6.96% | 15.27 | 3.73 |
| 07/06 | 1,460 | 1,476 | 1,453 | 1,468 | +0.62% | 114,900 | 253億8161万 | +7.7% | 15.35 | 3.75 |
| 07/03 | 1,409 | 1,470 | 1,403 | 1,459 | +5.57% | 140,300 | 252億2600万 | +7.28% | 15.26 | 3.72 |
| 07/02 | 1,400 | 1,429 | 1,377 | 1,382 | +0.51% | 60,500 | 238億9468万 | +1.84% | 14.45 | 3.53 |
| 07/01 | 1,401 | 1,402 | 1,375 | 1,375 | -1.79% | 86,200 | 237億7365万 | +1.25% | 14.38 | 3.51 |
| 06/30 | 1,396 | 1,423 | 1,388 | 1,400 | +2.49% | 104,700 | 242億590万 | +2.94% | 14.64 | 3.57 |
| 06/29 | 1,327 | 1,366 | 1,325 | 1,366 | +4.51% | 108,600 | 236億1804万 | +0.22% | 14.29 | 3.49 |
| 06/26 | 1,312 | 1,317 | 1,299 | 1,307 | -0.23% | 49,000 | 225億9793万 | -4.39% | 13.67 | 3.34 |
| 06/25 | 1,327 | 1,327 | 1,298 | 1,310 | 0% | 79,000 | 226億4980万 | -4.66% | 13.7 | 3.34 |
| 06/24 | 1,301 | 1,326 | 1,301 | 1,310 | +0.69% | 132,300 | 226億4980万 | -5.14% | 13.7 | 3.34 |
| 06/23 | 1,318 | 1,318 | 1,300 | 1,301 | -1.81% | 75,500 | 224億9419万 | -6.27% | 13.61 | 3.32 |
| 06/22 | 1,330 | 1,369 | 1,325 | 1,325 | -0.75% | 60,200 | 229億915万 | -5.15% | 13.86 | 3.38 |
| 06/19 | 1,351 | 1,365 | 1,318 | 1,335 | -2.27% | 74,300 | 230億8205万 | -4.91% | 13.96 | 3.41 |
| 06/18 | 1,351 | 1,369 | 1,348 | 1,366 | +1.11% | 46,700 | 236億1804万 | -3.19% | 14.29 | 3.49 |
| 06/17 | 1,357 | 1,392 | 1,348 | 1,351 | +0.52% | 81,800 | 233億5869万 | -4.72% | 14.13 | 3.45 |
| 06/16 | 1,361 | 1,362 | 1,332 | 1,344 | -2.11% | 58,400 | 232億3766万 | -5.75% | 14.06 | 3.43 |
| 06/15 | 1,364 | 1,380 | 1,358 | 1,373 | +2.01% | 54,200 | 237億3907万 | -4.25% | 14.36 | 3.5 |
| 06/12 | 1,335 | 1,351 | 1,330 | 1,346 | +0.22% | 98,300 | 232億7224万 | -6.72% | 14.08 | 3.44 |
| 06/11 | 1,346 | 1,370 | 1,336 | 1,343 | -1.1% | 86,900 | 232億2037万 | -7.32% | 14.05 | 3.43 |
| 06/10 | 1,352 | 1,375 | 1,339 | 1,358 | +0.44% | 72,600 | 234億7972万 | -6.67% | 14.2 | 3.47 |
| 06/09 | 1,364 | 1,385 | 1,349 | 1,352 | -0.88% | 55,100 | 233億7598万 | -7.33% | 14.14 | 3.45 |
| 06/08 | 1,388 | 1,390 | 1,348 | 1,364 | -3.19% | 73,700 | 235億8346万 | -6.89% | 14.27 | 3.48 |
| 06/05 | 1,375 | 1,414 | 1,368 | 1,409 | +4.37% | 72,200 | 243億6151万 | -4.15% | 14.74 | 3.6 |
| 06/04 | 1,360 | 1,367 | 1,336 | 1,350 | -1.53% | 65,200 | 233億4140万 | -8.35% | 14.12 | 3.45 |
| 06/03 | 1,386 | 1,389 | 1,355 | 1,371 | -2.07% | 130,800 | 237億449万 | -7.24% | 14.34 | 3.5 |
| 06/02 | 1,388 | 1,406 | 1,382 | 1,400 | 0% | 61,600 | 242億590万 | -5.66% | 14.64 | 3.57 |
| 06/01 | 1,392 | 1,404 | 1,378 | 1,400 | +0.36% | 82,200 | 242億590万 | -5.98% | 14.64 | 3.57 |
| 05/29 | 1,405 | 1,424 | 1,395 | 1,395 | -0.5% | 71,800 | 241億1945万 | -6.63% | 14.59 | 3.56 |
| 05/28 | 1,416 | 1,426 | 1,394 | 1,402 | -1.75% | 98,000 | 242億4048万 | -6.53% | 14.66 | 3.58 |
| 05/27 | 1,470 | 1,474 | 1,420 | 1,427 | -2.86% | 94,400 | 246億7273万 | -5.25% | 14.92 | 3.64 |
| 05/26 | 1,450 | 1,482 | 1,450 | 1,469 | +0.96% | 62,900 | 253億9890万 | -2.78% | 15.36 | 3.75 |
| 05/25 | 1,495 | 1,495 | 1,442 | 1,455 | -1.82% | 106,100 | 251億5684万 | -3.83% | 15.22 | 3.71 |
| 05/22 | 1,499 | 1,504 | 1,471 | 1,482 | -1.33% | 67,500 | 256億2367万 | -2.18% | 15.5 | 3.78 |
| 05/21 | 1,516 | 1,545 | 1,500 | 1,502 | +1.08% | 86,300 | 259億6947万 | -0.86% | 15.71 | 3.83 |
| 05/20 | 1,509 | 1,509 | 1,459 | 1,486 | -1.52% | 73,800 | 256億9283万 | -1.85% | 15.54 | 3.79 |
| 05/19 | 1,517 | 1,547 | 1,503 | 1,509 | +0.6% | 100,500 | 260億9050万 | -0.4% | 15.78 | 3.85 |
| 05/18 | 1,531 | 1,534 | 1,475 | 1,500 | -1.12% | 76,800 | 259億3489万 | -1.12% | 15.69 | 3.83 |
| 05/15 | 1,505 | 1,532 | 1,495 | 1,517 | -1.37% | 99,800 | 262億2882万 | -0.07% | 15.87 | 3.87 |
| 05/14 | 1,550 | 1,552 | 1,522 | 1,538 | -1.35% | 92,300 | 265億9191万 | +1.38% | 16.09 | 3.93 |
| 05/13 | 1,540 | 1,564 | 1,504 | 1,559 | +0.58% | 200,700 | 269億5500万 | +2.97% | 16.31 | 3.98 |
| 05/12 | 1,584 | 1,613 | 1,550 | 1,550 | -1.9% | 232,300 | 267億9939万 | +2.65% | 16.21 | 3.96 |
| 05/11 | 1,502 | 1,580 | 1,494 | 1,580 | +5.61% | 181,700 | 273億1808万 | +4.84% | 16.52 | 4.03 |
| 05/08 | 1,510 | 1,518 | 1,485 | 1,496 | -0.6% | 91,500 | 258億6573万 | -0.27% | 15.65 | 3.82 |
| 05/07 | 1,490 | 1,511 | 1,489 | 1,505 | +2.66% | 49,400 | 260億2134万 | +0.53% | 15.74 | 3.84 |
| 05/01 | 1,475 | 1,475 | 1,453 | 1,466 | -1.15% | 59,000 | 253億4703万 | -2.07% | 15.33 | 3.74 |
| 04/30 | 1,515 | 1,515 | 1,474 | 1,483 | -1.33% | 74,700 | 256億4096万 | -0.94% | 15.51 | 3.79 |
| 04/28 | 1,490 | 1,509 | 1,487 | 1,503 | +1.55% | 96,000 | 259億8676万 | +0.33% | 15.72 | 3.84 |
| 04/27 | 1,480 | 1,496 | 1,468 | 1,480 | -0.47% | 69,800 | 255億8909万 | -1.2% | 15.48 | 3.78 |
| 04/24 | 1,491 | 1,503 | 1,476 | 1,487 | -0.87% | 49,700 | 257億1012万 | -0.6% | 15.55 | 3.8 |
| 04/23 | 1,528 | 1,528 | 1,489 | 1,500 | -1.83% | 86,900 | 259億3489万 | +0.2% | 15.69 | 3.83 |
| 04/22 | 1,539 | 1,548 | 1,515 | 1,528 | -0.78% | 72,000 | 264億1901万 | +1.93% | 15.98 | 3.9 |
| 04/21 | 1,551 | 1,562 | 1,533 | 1,540 | -0.45% | 67,200 | 266億2649万 | +2.67% | 16.11 | 3.93 |
| 04/20 | 1,571 | 1,571 | 1,541 | 1,547 | +0.85% | 70,100 | 267億4752万 | +3.13% | 16.18 | 3.95 |
| 04/17 | 1,555 | 1,561 | 1,531 | 1,534 | -0.97% | 60,200 | 265億2275万 | +2.27% | 16.04 | 3.92 |
| 04/16 | 1,565 | 1,589 | 1,540 | 1,549 | +0.52% | 134,500 | 267億8210万 | +3.13% | 16.2 | 3.95 |
| 04/15 | 1,525 | 1,548 | 1,522 | 1,541 | +2.66% | 129,400 | 266億4378万 | +2.53% | 16.12 | 3.93 |
| 04/14 | 1,497 | 1,507 | 1,482 | 1,501 | +1.9% | 73,400 | 259億5218万 | -0.27% | 15.7 | 3.83 |
| 04/13 | 1,482 | 1,496 | 1,455 | 1,473 | -0.81% | 118,100 | 254億6806万 | -2.32% | 15.41 | 3.76 |
| 04/10 | 1,504 | 1,509 | 1,472 | 1,485 | -1% | 91,100 | 256億7554万 | -1.92% | 15.53 | 3.79 |
| 04/09 | 1,572 | 1,577 | 1,498 | 1,500 | -3.85% | 121,200 | 259億3489万 | -1.32% | 15.69 | 3.83 |
| 04/08 | 1,546 | 1,569 | 1,540 | 1,560 | +2.83% | 135,000 | 269億7229万 | +2.43% | 16.32 | 3.98 |
| 04/07 | 1,520 | 1,540 | 1,511 | 1,517 | +0.6% | 87,500 | 262億2882万 | -0.59% | 15.87 | 3.87 |
| 04/06 | 1,476 | 1,515 | 1,470 | 1,508 | +2.86% | 92,200 | 260億7321万 | -1.69% | 15.77 | 3.85 |
| 04/03 | 1,450 | 1,469 | 1,450 | 1,466 | +1.52% | 65,400 | 253億4703万 | -5.17% | 15.33 | 3.74 |
| 04/02 | 1,479 | 1,496 | 1,440 | 1,444 | -1.84% | 80,000 | 249億6665万 | -7.26% | 15.1 | 3.69 |
| 04/01 | 1,441 | 1,476 | 1,440 | 1,471 | +4.03% | 69,800 | 254億3348万 | -6.13% | 15.38 | 3.75 |
| 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 |
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 | 1,520 2026/8/20 | 73,700 | 262億8069万 | +2.49% 1,483 | |||
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）
- 2026/08/20 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
49円（2010/09/27） - 3029%（31.29倍）
1,520円（8/20）
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。
