- 4623
- 2026/10/01
- 時価
- 82億円
- PER 予
- 10.1倍
- 2010年以降
- 6.92-29.25倍
（2010-2026年） - PBR
- 0.45倍
- 2010年以降
- 0.41-0.74倍
（2010-2026年） - 配当 予
- 3.29%
- ROE 予
- 4.44%
- ROA 予
- 2.55%
- 資料
- Link
- CSV,JSON
アサヒペン（4623）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,841
- 始値
- 1,841
- 高値
- 1,841
- 安値
- 1,820
- 終値 -0.81%
- 1,826
- 出来高 -65%
- 700
乖離率
- 株価（5日）
移動平均値 - -1.78%
1,859 - 株価（25日）
移動平均値 - -1.88%
1,861 - 出来高（5日）
移動平均値 - -40.68%
1,180
2026/04/30～2026/10/01
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 | ||||||||||
| 10/01 | 1,841 | 1,841 | 1,820 | 1,826 | -0.81% | 700 | - | -1.88% | - | - |
| 09/30 | 1,828 | 1,880 | 1,828 | 1,841 | +0.05% | 2,000 | - | -1.18% | - | - |
| 09/29 | 1,833 | 1,850 | 1,804 | 1,840 | -2.85% | 1,300 | - | -1.34% | - | - |
| 09/28 | 1,888 | 1,895 | 1,880 | 1,894 | 0% | 600 | - | +1.5% | - | - |
| 09/25 | 1,890 | 1,894 | 1,880 | 1,894 | +1.28% | 1,300 | - | +1.55% | - | - |
| 09/24 | 1,877 | 1,882 | 1,863 | 1,870 | -0.37% | 2,900 | - | +0.38% | - | - |
| 09/18 | 1,856 | 1,877 | 1,855 | 1,877 | +1.13% | 1,000 | - | +0.86% | - | - |
| 09/17 | 1,875 | 1,875 | 1,856 | 1,856 | +0.05% | 200 | - | -0.16% | - | - |
| 09/16 | 1,865 | 1,865 | 1,851 | 1,855 | -0.54% | 1,300 | - | -0.11% | - | - |
| 09/15 | 1,845 | 1,865 | 1,845 | 1,865 | +1.08% | 1,800 | - | +0.54% | - | - |
| 09/14 | 1,823 | 1,860 | 1,823 | 1,845 | +0.82% | 1,800 | - | -0.38% | - | - |
| 09/11 | 1,834 | 1,834 | 1,830 | 1,830 | -0.27% | 500 | - | -0.92% | - | - |
| 09/10 | 1,832 | 1,835 | 1,823 | 1,835 | +0.16% | 3,500 | - | -0.38% | - | - |
| 09/09 | 1,823 | 1,832 | 1,823 | 1,832 | -1.66% | 2,800 | - | -0.33% | - | - |
| 09/08 | 1,848 | 1,869 | 1,811 | 1,863 | +0.81% | 6,200 | - | +1.64% | - | - |
| 09/07 | 1,845 | 1,868 | 1,845 | 1,848 | +0.16% | 2,100 | - | +1.15% | - | - |
| 09/04 | 1,860 | 1,860 | 1,845 | 1,845 | -0.81% | 2,000 | - | +1.26% | - | - |
| 09/03 | 1,869 | 1,869 | 1,860 | 1,860 | -0.48% | 2,900 | - | +2.37% | - | - |
| 09/02 | 1,868 | 1,878 | 1,868 | 1,869 | +0.05% | 3,300 | - | +3.15% | - | - |
| 09/01 | 1,875 | 1,880 | 1,866 | 1,868 | -0.37% | 3,000 | - | +3.43% | - | - |
| 08/31 | 1,850 | 1,875 | 1,850 | 1,875 | -0.11% | 2,300 | - | +4.17% | - | - |
| 08/28 | 1,852 | 1,882 | 1,852 | 1,877 | -0.79% | 2,700 | - | +4.63% | - | - |
| 08/27 | 1,890 | 1,895 | 1,889 | 1,892 | +0.11% | 4,000 | - | +5.88% | - | - |
| 08/26 | 1,890 | 1,890 | 1,886 | 1,890 | 0% | 1,200 | - | +6.18% | - | - |
| 08/25 | 1,882 | 1,894 | 1,880 | 1,890 | +0.75% | 4,800 | - | +6.6% | - | - |
| 08/24 | 1,881 | 1,882 | 1,876 | 1,876 | +0.32% | 4,300 | - | +6.23% | - | - |
| 08/21 | 1,871 | 1,881 | 1,870 | 1,870 | -0.05% | 6,700 | - | +6.25% | - | - |
| 08/20 | 1,873 | 1,873 | 1,865 | 1,871 | -0.11% | 6,500 | - | +6.73% | - | - |
| 08/19 | 1,845 | 1,873 | 1,845 | 1,873 | +1.79% | 11,200 | - | +7.21% | - | - |
| 08/18 | 1,827 | 1,848 | 1,827 | 1,840 | +0.82% | 5,600 | - | +5.75% | - | - |
| 08/17 | 1,806 | 1,825 | 1,806 | 1,825 | +0.27% | 4,000 | - | +5.13% | - | - |
| 08/14 | 1,813 | 1,820 | 1,806 | 1,820 | +0.55% | 11,000 | - | +5.08% | - | - |
| 08/13 | 1,810 | 1,810 | 1,806 | 1,810 | +0.22% | 7,300 | - | +4.81% | - | - |
| 08/12 | 1,785 | 1,806 | 1,785 | 1,806 | +1.46% | 16,800 | - | +4.76% | - | - |
| 08/10 | 1,800 | 1,800 | 1,760 | 1,780 | +3.31% | 24,300 | - | +3.49% | - | - |
| 08/07 | 1,709 | 1,727 | 1,709 | 1,723 | +0.17% | 2,200 | - | +0.29% | - | - |
| 08/06 | 1,717 | 1,723 | 1,713 | 1,720 | +0.17% | 1,600 | - | +0.17% | - | - |
| 08/05 | 1,718 | 1,718 | 1,717 | 1,717 | -0.06% | 500 | - | +0.06% | - | - |
| 08/04 | 1,729 | 1,729 | 1,718 | 1,718 | 0% | 200 | - | +0.12% | - | - |
| 08/03 | 1,720 | 1,720 | 1,718 | 1,718 | -0.17% | 800 | - | +0.12% | - | - |
| 07/31 | 1,721 | 1,721 | 1,721 | 1,721 | 0% | 400 | - | +0.29% | - | - |
| 07/30 | 1,721 | 1,729 | 1,719 | 1,721 | +0.06% | 700 | - | +0.35% | - | - |
| 07/28 | 1,717 | 1,720 | 1,717 | 1,720 | -0.29% | 300 | - | +0.35% | - | - |
| 07/27 | 1,734 | 1,734 | 1,725 | 1,725 | +0.35% | 1,300 | - | +0.7% | - | - |
| 07/24 | 1,723 | 1,723 | 1,719 | 1,719 | -0.23% | 300 | - | +0.41% | - | - |
| 07/23 | 1,728 | 1,728 | 1,719 | 1,723 | +0.35% | 1,000 | - | +0.7% | - | - |
| 07/22 | 1,727 | 1,727 | 1,710 | 1,717 | +0.41% | 3,000 | - | +0.41% | - | - |
| 07/21 | 1,712 | 1,718 | 1,707 | 1,710 | -0.06% | 1,400 | - | +0.06% | - | - |
| 07/17 | 1,719 | 1,719 | 1,707 | 1,711 | -0.47% | 1,400 | - | +0.18% | - | - |
| 07/16 | 1,712 | 1,719 | 1,710 | 1,719 | +0.41% | 800 | - | +0.64% | - | - |
| 07/15 | 1,712 | 1,712 | 1,712 | 1,712 | 0% | 300 | - | +0.29% | - | - |
| 07/14 | 1,719 | 1,719 | 1,712 | 1,712 | 0% | 700 | - | +0.35% | - | - |
| 07/13 | 1,712 | 1,713 | 1,712 | 1,712 | 0% | 600 | - | +0.35% | - | - |
| 07/10 | 1,725 | 1,725 | 1,712 | 1,712 | -0.75% | 300 | - | +0.35% | - | - |
| 07/09 | 1,702 | 1,725 | 1,702 | 1,725 | +0.29% | 1,600 | - | +1.17% | - | - |
| 07/08 | 1,713 | 1,725 | 1,713 | 1,720 | +0.58% | 600 | - | +0.94% | - | - |
| 07/07 | 1,720 | 1,725 | 1,710 | 1,710 | -0.58% | 4,100 | - | +0.35% | - | - |
| 07/06 | 1,716 | 1,729 | 1,716 | 1,720 | -0.29% | 700 | - | +1% | - | - |
| 07/03 | 1,746 | 1,746 | 1,719 | 1,725 | +0.52% | 4,700 | - | +1.29% | - | - |
| 07/02 | 1,714 | 1,719 | 1,714 | 1,716 | +0.65% | 1,300 | - | +0.82% | - | - |
| 07/01 | 1,705 | 1,705 | 1,705 | 1,705 | +0.24% | 200 | - | +0.24% | - | - |
| 06/30 | 1,701 | 1,715 | 1,701 | 1,701 | -0.29% | 900 | - | 0% | - | - |
| 06/29 | 1,719 | 1,719 | 1,706 | 1,706 | -0.12% | 500 | - | +0.24% | - | - |
| 06/26 | 1,719 | 1,721 | 1,701 | 1,708 | -0.64% | 900 | - | +0.41% | - | - |
| 06/25 | 1,721 | 1,721 | 1,702 | 1,719 | +1.12% | 1,900 | - | +1.06% | - | - |
| 06/24 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | - | -0.06% | - | - |
| 06/23 | 1,710 | 1,710 | 1,700 | 1,700 | -0.12% | 1,100 | - | -0.06% | - | - |
| 06/22 | 1,709 | 1,709 | 1,702 | 1,702 | +0.53% | 600 | - | 0% | - | - |
| 06/19 | 1,693 | 1,693 | 1,693 | 1,693 | +0.06% | 100 | - | -0.47% | - | - |
| 06/18 | 1,691 | 1,714 | 1,691 | 1,692 | -0.47% | 1,100 | - | -0.59% | - | - |
| 06/17 | 1,693 | 1,700 | 1,693 | 1,700 | +0.41% | 1,000 | - | -0.12% | - | - |
| 06/16 | 1,683 | 1,693 | 1,683 | 1,693 | -0.12% | 1,900 | - | -0.53% | - | - |
| 06/15 | 1,700 | 1,710 | 1,685 | 1,695 | -0.29% | 3,300 | - | -0.47% | - | - |
| 06/12 | 1,695 | 1,700 | 1,695 | 1,700 | +0.47% | 1,500 | - | -0.18% | - | - |
| 06/11 | 1,695 | 1,695 | 1,692 | 1,692 | -0.18% | 1,800 | - | -0.65% | - | - |
| 06/10 | 1,722 | 1,722 | 1,692 | 1,695 | -1.22% | 1,600 | - | -0.53% | - | - |
| 06/09 | 1,697 | 1,716 | 1,692 | 1,716 | +0.94% | 1,300 | - | +0.65% | - | - |
| 06/08 | 1,700 | 1,705 | 1,700 | 1,700 | -0.06% | 3,800 | - | -0.23% | - | - |
| 06/05 | 1,701 | 1,706 | 1,701 | 1,701 | 0% | 600 | - | -0.23% | - | - |
| 06/04 | 1,701 | 1,701 | 1,701 | 1,701 | 0% | 100 | - | -0.23% | - | - |
| 06/03 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 300 | - | -0.29% | - | - |
| 06/02 | 1,700 | 1,707 | 1,700 | 1,700 | -0.47% | 1,400 | - | -0.41% | - | - |
| 06/01 | 1,700 | 1,708 | 1,700 | 1,708 | +0.47% | 300 | - | 0% | - | - |
| 05/29 | 1,717 | 1,717 | 1,700 | 1,700 | 0% | 2,300 | - | -0.47% | - | - |
| 05/28 | 1,705 | 1,705 | 1,700 | 1,700 | -0.35% | 1,300 | - | -0.53% | - | - |
| 05/27 | 1,714 | 1,714 | 1,706 | 1,706 | -0.23% | 300 | - | -0.23% | - | - |
| 05/26 | 1,702 | 1,710 | 1,702 | 1,710 | +0.47% | 300 | - | -0.06% | - | - |
| 05/25 | 1,700 | 1,710 | 1,700 | 1,702 | -0.47% | 2,400 | - | -0.53% | - | - |
| 05/22 | 1,722 | 1,722 | 1,710 | 1,710 | +0.23% | 700 | - | -0.18% | - | - |
| 05/21 | 1,715 | 1,717 | 1,706 | 1,706 | -0.47% | 1,300 | - | -0.41% | - | - |
| 05/20 | 1,701 | 1,714 | 1,701 | 1,714 | +0.71% | 1,500 | - | 0% | - | - |
| 05/19 | 1,700 | 1,702 | 1,700 | 1,702 | +0.12% | 1,100 | - | -0.76% | - | - |
| 05/18 | 1,705 | 1,705 | 1,700 | 1,700 | 0% | 1,100 | - | -0.93% | - | - |
| 05/15 | 1,701 | 1,710 | 1,700 | 1,700 | -0.06% | 1,200 | - | -0.99% | - | - |
| 05/14 | 1,702 | 1,702 | 1,701 | 1,701 | -0.06% | 1,000 | - | -0.99% | - | - |
| 05/13 | 1,707 | 1,707 | 1,701 | 1,702 | -0.29% | 1,400 | - | -0.99% | - | - |
| 05/11 | 1,715 | 1,720 | 1,707 | 1,707 | +0.06% | 900 | - | -0.76% | - | - |
| 05/08 | 1,705 | 1,706 | 1,702 | 1,706 | +0.24% | 2,200 | - | -0.87% | - | - |
| 05/07 | 1,711 | 1,718 | 1,702 | 1,702 | -0.47% | 1,700 | - | -1.22% | - | - |
| 04/30 | 1,711 | 1,711 | 1,710 | 1,710 | 0% | 200 | - | -0.81% | - | - |
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 | 2,000 200 6/8 | 1,380 138 1/23 | 27,000 270,000 6/8 | - | - | +7.4% 6/15 | -11.14% 1/17 |
| 2009年 3月期 | 2,060 206 6/24 206 6/23 | 1,000 100 10/7 | 178,600 1,786,000 6/19 | - | - | +24.18% 6/23 | -24.36% 10/8 |
| 2010年 3月期 | 1,600 160 6/26 | 1,150 115 5/12 115 5/11 | 35,200 352,000 5/21 | - | - | +16.88% 5/21 | -5.12% 11/16 |
| 2011年 3月期 | 1,560 156 3/28 | 1,110 111 3/15 | 48,100 481,000 3/28 | 74億9782万 | 53億3499万 | +14.69% 1/17 | -16.92% 3/15 |
| 2012年 3月期 | 1,600 160 3/8 | 1,210 121 8/9 | 41,100 411,000 3/8 | 76億9008万 | 58億1562万 | +10.43% 2/2 | -7.75% 4/9 |
| 2013年 3月期 | 1,600 160 1/22 | 1,280 128 9/26 | 28,500 285,000 1/22 | 76億9008万 | 61億5206万 | +8.2% 1/22 | -9.03% 4/2 |
| 2014年 3月期 | 1,720 172 1/22 | 1,370 137 4/4 | 27,400 274,000 1/16 | 79億5156万 | 65億8463万 | +7.32% 1/21 | -6% 3/27 |
| 2015年 3月期 | 1,860 186 3/25 186 3/24 他5件 | 1,490 149 5/30 149 5/29 他15件 | 31,100 311,000 3/27 | 85億9878万 | 68億8827万 | +5.18% 3/2 | -5.32% 4/1 |
| 2016年 3月期 | 1,900 190 7/23 | 1,600 160 8/25 | 42,200 422,000 6/23 | 87億8370万 | 73億9680万 | +5.05% 7/23 | -8.38% 8/25 |
| 2017年 3月期 | 1,910 191 2/23 191 2/22 | 1,580 158 6/24 | 28,700 287,000 9/15 | 88億2993万 | 73億434万 | +5.42% 2/22 | -5.32% 4/6 |
| 2018年 3月期 | 2,060 206 1/18 206 1/12 | 1,730 173 4/17 | 21,200 212,000 1/10 | 95億2338万 | 79億9779万 | +5.47% 1/15 | -4.77% 4/6 |
| 2019年 3月期 | 1,910 191 4/2 | 1,700 12/26 12/25 | 9,000 90,000 6/6 | 88億2993万 | 78億5910万 | +1.56% 2/6 | -5.43% 12/26 |
| 2020年 3月期 | 1,769 2/3 4/1 | 1,563 3/16 | 9,200 6/25 | 81億7808万 | 72億2574万 | +2.79% 6/25 | -4.71% 3/13 |
| 2021年 3月期 | 2,216 1/27 | 1,645 4/2 4/1 | 54,700 11/12 | 102億4456万 | 76億483万 | +10.94% 12/17 | -5.37% 11/16 |
| 2022年 3月期 | 2,050 3/10 | 1,801 11/15 | 25,000 11/16 | 94億7715万 | 83億2602万 | +5.83% 12/7 | -5.44% 4/13 |
| 2023年 3月期 | 2,007 11/14 | 1,673 10/7 10/6 他2件 | 23,100 10/11 | 92億7836万 | 77億3427万 | +11.75% 10/28 | -4.17% 2/8 |
| 2024年 3月期 | 1,975 3/21 | 1,710 11/6 | 19,400 11/13 | 91億3042万 | 79億533万 | +3.9% 3/19 | -5.46% 4/5 |
| 2025年 3月期 | 1,887 3/13 3/12 | 1,702 8/5 | 7,500 11/11 | 87億2360万 | 78億6834万 | +3.48% 3/10 | -8.51% 4/7 |
| 2026年 3月期 | 1,804 4/8 | 1,670 4/17 | 6,100 2/9 | 81億1800万 | 75億1500万 | +1.93% 5/14 | -1.76% 10/14 |
| 最新 | 1,826 2026/10/1 | 700 | 82億1700万 | -1.88% 1,861 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%（0.9倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 1%（1.01倍）
- 2000/12/29 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/29 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/29
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/10/01 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
1,000円（2008/10/07） - 83%（1.83倍）
1,826円（10/1）
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。
