株価チャート

株価

3/6

前日 (3/5): 2,339
始値: 2,335
高値: 2,350
安値: 2,335
終値 -0.13%: 2,336
出来高 -80%: 400

乖離率

株価（5日） 移動平均値: -0.34%
2,344
株価（25日） 移動平均値: -0.3%
2,343
出来高（5日） 移動平均値: -74.68%
1,580

2025/10/07～2026/03/06

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
03/06	2,335	2,350	2,335	2,336	-0.13%	400	27億275万	-0.3%	19.3	1.71
03/05	2,335	2,356	2,335	2,339	+0.09%	2,000	27億622万	-0.17%	19.33	1.71
03/04	2,359	2,361	2,337	2,337	-0.85%	2,900	27億390万	-0.26%	19.31	1.71
03/03	2,352	2,360	2,352	2,357	+0.26%	1,200	27億2704万	+0.55%	19.48	1.72
03/02	2,353	2,353	2,349	2,351	-0.34%	1,400	27億2010万	+0.34%	19.43	1.72
02/27	2,354	2,359	2,353	2,359	0%	700	27億2936万	+0.64%	19.49	1.73
02/26	2,351	2,360	2,351	2,359	+0.38%	2,400	27億2936万	+0.68%	19.49	1.73
02/25	2,352	2,352	2,334	2,350	+0.43%	800	27億1895万	+0.3%	19.42	1.72
02/24	2,356	2,356	2,340	2,340	-0.68%	900	27億738万	-0.13%	19.34	1.71
02/20	2,352	2,356	2,341	2,356	+0.26%	500	27億2589万	+0.55%	19.47	1.72
02/19	2,335	2,350	2,335	2,350	+0.6%	400	27億1895万	+0.34%	19.42	1.72
02/18	2,352	2,356	2,336	2,336	-0.55%	3,300	27億275万	-0.26%	19.3	1.71
02/17	2,337	2,353	2,335	2,349	+0.64%	700	27億1779万	+0.3%	19.41	1.72
02/16	2,350	2,350	2,334	2,334	-0.47%	1,300	27億43万	-0.34%	19.29	1.71
02/13	2,348	2,348	2,340	2,345	+0.21%	1,900	27億1316万	+0.04%	19.38	1.72
02/12	2,335	2,340	2,335	2,340	+0.09%	1,500	27億738万	-0.17%	19.34	1.71
02/10	2,335	2,338	2,329	2,338	+0.21%	1,400	27億506万	-0.3%	19.32	1.71
02/09	2,329	2,338	2,329	2,333	+0.17%	2,000	26億9928万	-0.51%	19.28	1.71
02/06	2,327	2,330	2,326	2,329	-0.04%	1,700	26億9465万	-0.68%	19.25	1.7
02/05	2,330	2,336	2,330	2,330	-0.26%	2,200	26億9581万	-0.64%	19.25	1.71
02/04	2,337	2,343	2,336	2,336	-0.26%	600	27億275万	-0.34%	19.3	1.71
02/03	2,340	2,342	2,338	2,342	0%	700	27億969万	-0.09%	19.35	1.71
02/02	2,340	2,349	2,340	2,342	+0.09%	1,600	27億969万	-0.04%	19.35	1.71
01/30	2,336	2,345	2,336	2,340	-0.09%	1,200	27億738万	-0.09%	19.34	1.71
01/29	2,342	2,356	2,342	2,342	-0.09%	900	27億969万	0%	19.35	1.71
01/28	2,345	2,345	2,344	2,344	-0.04%	400	27億1200万	+0.09%	19.37	1.72
01/27	2,343	2,345	2,343	2,345	0%	200	27億1316万	+0.13%	19.38	1.72
01/26	2,348	2,352	2,345	2,345	-0.13%	900	27億1316万	+0.13%	19.38	1.72
01/23	2,342	2,357	2,338	2,348	-0.47%	1,800	27億1663万	+0.26%	19.4	1.72
01/22	2,345	2,363	2,345	2,359	+0.6%	800	27億2936万	+0.77%	19.49	1.73
01/21	2,359	2,359	2,345	2,345	-0.64%	3,200	27億1246万	+0.21%	19.38	1.72
01/20	2,357	2,360	2,357	2,360	+0.17%	1,500	27億2981万	+0.9%	19.5	1.73
01/19	2,347	2,356	2,337	2,356	+1.07%	4,100	27億2518万	+0.77%	19.47	1.72
01/16	2,348	2,348	2,330	2,331	-0.51%	3,100	26億9626万	-0.26%	19.26	1.71
01/15	2,319	2,349	2,313	2,343	+0.09%	5,400	27億1014万	+0.26%	19.36	1.71
01/14	2,350	2,350	2,338	2,341	+0.04%	2,000	27億783万	+0.21%	19.35	1.71
01/13	2,345	2,349	2,340	2,340	-0.26%	1,700	27億667万	+0.13%	19.34	1.71
01/09	2,345	2,353	2,345	2,346	-0.93%	4,100	27億1361万	+0.39%	19.39	1.72
01/08	2,369	2,369	2,352	2,368	0%	1,100	27億3906万	+1.33%	19.57	1.73
01/07	2,354	2,368	2,353	2,368	+0.85%	4,100	27億3906万	+1.33%	19.57	1.73
01/06	2,344	2,357	2,343	2,348	+0.13%	3,100	27億1593万	+0.43%	19.4	1.72
01/05	2,352	2,352	2,330	2,345	+0.3%	3,800	27億1246万	+0.21%	19.38	1.72
2025
12/30	2,322	2,339	2,322	2,338	+0.56%	2,200	27億436万	-0.55%	19.32	1.71
12/29	2,312	2,332	2,312	2,325	+0.61%	4,200	26億8932万	-1.44%	19.21	1.7
12/26	2,322	2,323	2,311	2,311	-0.43%	14,000	26億7313万	-2.32%	19.1	1.69
12/25	2,324	2,325	2,316	2,321	-0.13%	10,200	26億8470万	-2.23%	19.18	1.7
12/24	2,333	2,333	2,324	2,324	-0.04%	6,200	26億8817万	-2.39%	19.21	1.7
12/23	2,322	2,330	2,320	2,325	+0.13%	8,200	26億8932万	-2.68%	19.21	1.7
12/22	2,347	2,347	2,321	2,322	-0.85%	5,700	26億7749万	-3.13%	19.19	1.7
12/19	2,348	2,353	2,342	2,342	-0.26%	3,700	27億56万	-2.62%	19.35	1.71
12/18	2,343	2,349	2,331	2,348	+0.21%	2,300	27億747万	-2.65%	19.4	1.72
12/17	2,350	2,350	2,335	2,343	-0.3%	2,500	27億171万	-3.1%	19.36	1.71
12/16	2,331	2,350	2,331	2,350	+0.73%	1,900	27億978万	-3.05%	19.42	1.72
12/15	2,320	2,348	2,319	2,333	+0.3%	7,700	26億9018万	-3.95%	19.28	1.71
12/12	2,320	2,337	2,320	2,326	+0.26%	6,300	26億8211万	-4.44%	19.22	1.7
12/11	2,325	2,329	2,320	2,320	-0.22%	5,200	26億7519万	-4.88%	19.17	1.7
12/10	2,339	2,339	2,325	2,325	-0.6%	6,900	26億8095万	-4.91%	19.21	1.7
12/09	2,345	2,345	2,330	2,339	-0.21%	3,900	26億9710万	-4.53%	19.33	1.71
12/08	2,319	2,344	2,318	2,344	+1.12%	11,300	27億286万	-4.52%	19.37	1.72
12/05	2,338	2,342	2,310	2,318	-1.11%	14,700	26億7288万	-5.73%	19.16	1.7
12/04	2,342	2,366	2,334	2,344	+0.09%	6,300	27億286万	-4.87%	19.37	1.72
12/03	2,361	2,361	2,342	2,342	-0.8%	13,900	27億56万	-5.11%	19.35	1.71
12/02	2,370	2,371	2,355	2,361	-0.38%	11,000	27億2246万	-4.49%	19.51	1.73
12/01	2,386	2,392	2,370	2,370	-0.96%	14,600	27億3284万	-4.28%	19.59	1.73
11/28	2,395	2,401	2,377	2,393	-0.42%	18,400	27億5936万	-3.47%	13.8	1.75
11/27	2,379	2,433	2,362	2,403	-8.25%	34,400	27億7089万	-3.1%	13.86	1.75
11/26	2,525	2,619	2,524	2,619	+3.72%	22,200	30億1996万	+5.56%	15.1	1.91
11/25	2,510	2,535	2,510	2,525	+0.8%	12,800	29億1157万	+2.1%	14.56	1.84
11/21	2,501	2,514	2,501	2,505	+0.08%	2,900	28億8851万	+1.46%	14.45	1.83
11/20	2,510	2,518	2,501	2,503	-0.28%	4,800	28億8395万	+1.5%	14.42	1.82
11/19	2,519	2,533	2,510	2,510	-0.32%	3,800	28億9202万	+1.91%	14.46	1.83
11/18	2,530	2,534	2,518	2,518	-0.47%	5,000	29億123万	+2.32%	14.51	1.84
11/17	2,530	2,530	2,515	2,530	+0.52%	5,100	29億1506万	+2.85%	14.58	1.84
11/14	2,525	2,531	2,510	2,517	-0.08%	6,800	29億8万	+2.44%	14.51	1.83
11/13	2,510	2,540	2,510	2,519	+0.68%	7,200	29億239万	+2.57%	14.52	1.84
11/12	2,480	2,502	2,480	2,502	+0.89%	5,100	28億8280万	+1.96%	14.42	1.82
11/11	2,482	2,487	2,474	2,480	+0.4%	3,700	28億5745万	+1.1%	14.29	1.81
11/10	2,477	2,479	2,467	2,470	+0.32%	3,700	28億4593万	+0.65%	14.23	1.8
11/07	2,477	2,477	2,455	2,462	-0.08%	5,400	28億3671万	+0.33%	14.19	1.79
11/06	2,468	2,470	2,451	2,464	+0.57%	3,700	28億3902万	+0.41%	14.2	1.8
11/05	2,476	2,476	2,450	2,450	-0.61%	3,600	28億2289万	-0.24%	14.12	1.79
11/04	2,469	2,475	2,465	2,465	+0.04%	4,600	28億4017万	+0.37%	14.21	1.8
10/31	2,454	2,464	2,430	2,464	+0.9%	3,700	28億3902万	+0.33%	14.2	1.8
10/30	2,431	2,477	2,425	2,442	0%	6,300	28億1367万	-0.53%	14.07	1.78
10/29	2,431	2,448	2,430	2,442	+0.08%	3,400	28億1367万	-0.53%	14.07	1.78
10/28	2,454	2,455	2,440	2,440	-0.41%	2,100	28億1136万	-0.61%	14.06	1.78
10/27	2,462	2,462	2,450	2,450	-0.49%	2,700	28億2289万	-0.2%	14.12	1.79
10/24	2,473	2,475	2,461	2,462	+0.82%	4,100	28億3671万	+0.29%	14.19	1.79
10/23	2,432	2,450	2,427	2,442	+0.74%	4,300	28億1367万	-0.53%	14.07	1.78
10/22	2,422	2,447	2,422	2,424	+0.46%	3,000	27億9293万	-1.3%	13.97	1.77
10/21	2,430	2,430	2,413	2,413	-0.58%	3,600	27億7663万	-1.83%	13.89	1.76
10/20	2,436	2,440	2,422	2,427	+0.58%	3,900	27億9274万	-1.3%	13.97	1.77
10/17	2,457	2,457	2,413	2,413	-1.07%	4,600	27億7663万	-1.91%	13.89	1.76
10/16	2,457	2,465	2,439	2,439	-0.04%	4,200	28億655万	-0.89%	14.04	1.78
10/15	2,450	2,455	2,435	2,440	-0.81%	6,400	28億770万	-0.89%	14.04	1.78
10/14	2,465	2,479	2,460	2,460	-0.65%	6,000	28億3072万	-0.12%	14.16	1.79
10/10	2,479	2,488	2,474	2,476	+0.08%	2,100	28億4913万	+0.57%	14.25	1.8
10/09	2,480	2,485	2,474	2,474	-0.04%	3,000	28億4683万	+0.53%	14.24	1.8
10/08	2,485	2,489	2,475	2,475	-0.4%	3,000	28億4798万	+0.61%	14.24	1.8
10/07	2,480	2,485	2,477	2,485	+0.36%	800	28億5948万	+1.06%	14.3	1.81

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 11月期	3,495 2/20	1,433 8/5	3,071,300 1/18	+44.29% 1/17	-30.87% 8/5
2025年 11月期	2,839 5/28	2,360 4/7	58,900 5/28	+5.57% 11/26	-5.74% 12/5
最新	2,336 2026/3/6		400	-0.3% 2,343

年間値上がり率

2024/12/30 vs 2023/12/29: 31%（1.31倍）
2025/12/30 vs 2024/12/30: -2%（0.98倍）
2026/03/06 vs 2025/12/30: 0%（1倍）
過去安値 1,433円（2024/08/05）: 63%（1.63倍）
2,336円（3/6）

4197 アスマーク

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート