- 4929
- 2026/10/02
- 時価
- 59億円
- PER 予
- 245.35倍
- 2013年以降
- 赤字-499.68倍
（2013-2026年） - PBR
- 1.4倍
- 2013年以降
- 1.1-2.76倍
（2013-2026年） - 配当 予
- 1.63%
- ROE 予
- 0.57%
- ROA 予
- 0.46%
- 資料
- Link
- CSV,JSON
アジュバン HD（4929）の株価チャート
株価
10/2
- 前日 (10/1)
- 736
- 始値
- 735
- 高値
- 740
- 安値
- 735
- 終値 ±0%
- 736
- 出来高 -57.38%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.54%
740 - 株価（25日）
移動平均値 - -0.54%
740 - 出来高（5日）
移動平均値 - -17.72%
3,160
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 735 | 740 | 735 | 736 | 0% | 2,600 | - | -0.54% | - | - |
| 10/01 | 742 | 742 | 734 | 736 | -0.81% | 6,100 | - | -0.67% | - | - |
| 09/30 | 744 | 744 | 741 | 742 | -0.13% | 2,600 | - | +0.13% | - | - |
| 09/29 | 742 | 743 | 740 | 743 | +0.27% | 1,400 | - | +0.27% | - | - |
| 09/28 | 743 | 743 | 740 | 741 | -0.27% | 3,100 | - | +0.14% | - | - |
| 09/25 | 740 | 744 | 740 | 743 | +0.13% | 2,500 | - | +0.41% | - | - |
| 09/24 | 741 | 742 | 741 | 742 | -0.4% | 4,400 | - | +0.27% | - | - |
| 09/18 | 740 | 745 | 737 | 745 | +0.54% | 2,600 | - | +0.68% | - | - |
| 09/17 | 741 | 742 | 737 | 741 | +0.14% | 2,100 | - | +0.27% | - | - |
| 09/16 | 737 | 741 | 737 | 740 | 0% | 1,900 | - | +0.14% | - | - |
| 09/15 | 740 | 740 | 737 | 740 | 0% | 2,300 | - | +0.14% | - | - |
| 09/14 | 740 | 740 | 738 | 740 | +0.14% | 1,600 | - | +0.14% | - | - |
| 09/11 | 740 | 740 | 739 | 739 | 0% | 1,700 | - | 0% | - | - |
| 09/10 | 741 | 741 | 739 | 739 | 0% | 1,600 | - | 0% | - | - |
| 09/09 | 740 | 740 | 738 | 739 | 0% | 1,200 | - | 0% | - | - |
| 09/08 | 742 | 742 | 739 | 739 | -0.4% | 1,100 | - | 0% | - | - |
| 09/07 | 740 | 742 | 738 | 742 | +0.27% | 1,900 | - | +0.41% | - | - |
| 09/04 | 743 | 743 | 738 | 740 | 0% | 1,200 | - | +0.14% | - | - |
| 09/03 | 738 | 742 | 738 | 740 | 0% | 1,300 | - | +0.14% | - | - |
| 09/02 | 741 | 741 | 739 | 740 | 0% | 1,400 | - | +0.14% | - | - |
| 09/01 | 741 | 741 | 740 | 740 | -0.13% | 1,600 | - | +0.14% | - | - |
| 08/31 | 743 | 743 | 739 | 741 | -0.13% | 2,700 | - | +0.27% | - | - |
| 08/28 | 741 | 742 | 738 | 742 | +0.41% | 2,000 | - | +0.41% | - | - |
| 08/27 | 739 | 740 | 738 | 739 | -0.27% | 1,500 | - | +0.14% | - | - |
| 08/26 | 741 | 741 | 737 | 741 | 0% | 4,500 | - | +0.27% | - | - |
| 08/25 | 738 | 741 | 738 | 741 | +0.14% | 2,400 | - | +0.27% | - | - |
| 08/24 | 738 | 740 | 738 | 740 | +0.27% | 2,200 | - | +0.14% | - | - |
| 08/21 | 737 | 740 | 736 | 738 | 0% | 1,900 | - | 0% | - | - |
| 08/20 | 738 | 739 | 736 | 738 | +0.14% | 2,000 | - | 0% | - | - |
| 08/19 | 734 | 737 | 733 | 737 | +0.14% | 2,500 | - | -0.14% | - | - |
| 08/18 | 736 | 736 | 735 | 736 | +0.41% | 1,100 | - | -0.27% | - | - |
| 08/17 | 735 | 736 | 733 | 733 | -0.27% | 5,900 | - | -0.68% | - | - |
| 08/14 | 738 | 738 | 735 | 735 | -0.41% | 3,800 | - | -0.41% | - | - |
| 08/13 | 736 | 738 | 736 | 738 | +0.27% | 1,800 | - | 0% | - | - |
| 08/12 | 736 | 738 | 736 | 736 | 0% | 1,500 | - | -0.27% | - | - |
| 08/10 | 737 | 739 | 736 | 736 | -0.14% | 2,600 | - | -0.14% | - | - |
| 08/07 | 738 | 739 | 737 | 737 | -0.14% | 1,200 | - | 0% | - | - |
| 08/06 | 738 | 739 | 737 | 738 | -0.27% | 1,800 | - | +0.14% | - | - |
| 08/05 | 739 | 740 | 738 | 740 | +0.14% | 2,700 | - | +0.54% | - | - |
| 08/04 | 741 | 743 | 739 | 739 | -0.14% | 2,800 | - | +0.41% | - | - |
| 08/03 | 742 | 742 | 740 | 740 | -0.13% | 1,800 | - | +0.68% | - | - |
| 07/31 | 743 | 743 | 740 | 741 | +0.14% | 1,300 | - | +0.95% | - | - |
| 07/30 | 741 | 743 | 740 | 740 | -0.13% | 3,300 | - | +0.95% | - | - |
| 07/29 | 738 | 741 | 738 | 741 | +0.14% | 4,300 | - | +1.23% | - | - |
| 07/28 | 739 | 741 | 738 | 740 | 0% | 2,200 | - | +1.23% | - | - |
| 07/27 | 737 | 740 | 734 | 740 | +0.41% | 3,900 | - | +1.23% | - | - |
| 07/24 | 740 | 759 | 730 | 737 | -0.41% | 12,300 | - | +0.96% | - | - |
| 07/23 | 745 | 755 | 738 | 740 | -0.4% | 6,900 | - | +1.37% | - | - |
| 07/22 | 745 | 745 | 735 | 743 | -0.93% | 7,800 | - | +1.92% | - | - |
| 07/21 | 735 | 752 | 735 | 750 | +2.74% | 52,900 | - | +2.88% | - | - |
| 07/17 | 735 | 736 | 730 | 730 | -0.82% | 7,500 | - | +0.27% | - | - |
| 07/16 | 735 | 737 | 735 | 736 | +0.14% | 2,100 | - | +1.24% | - | - |
| 07/15 | 731 | 735 | 731 | 735 | +0.41% | 2,200 | - | +1.1% | - | - |
| 07/14 | 733 | 734 | 731 | 732 | +0.14% | 1,700 | - | +0.69% | - | - |
| 07/13 | 733 | 733 | 731 | 731 | -0.41% | 2,600 | - | +0.55% | - | - |
| 07/10 | 737 | 738 | 731 | 734 | -0.41% | 2,000 | - | +0.96% | - | - |
| 07/09 | 732 | 737 | 732 | 737 | +0.27% | 4,000 | - | +1.52% | - | - |
| 07/08 | 737 | 738 | 735 | 735 | +0.55% | 5,200 | - | +1.24% | - | - |
| 07/07 | 734 | 737 | 731 | 731 | -0.41% | 3,200 | - | +0.69% | - | - |
| 07/06 | 735 | 735 | 731 | 734 | +0.55% | 2,300 | - | +1.1% | - | - |
| 07/03 | 730 | 731 | 728 | 730 | 0% | 3,000 | - | +0.55% | - | - |
| 07/02 | 724 | 730 | 723 | 730 | +0.97% | 4,600 | - | +0.55% | - | - |
| 07/01 | 724 | 724 | 723 | 723 | -0.14% | 1,600 | - | -0.41% | - | - |
| 06/30 | 725 | 725 | 722 | 724 | +0.42% | 2,800 | - | -0.28% | - | - |
| 06/29 | 718 | 721 | 718 | 721 | +0.56% | 6,300 | - | -0.83% | - | - |
| 06/26 | 717 | 719 | 717 | 717 | 0% | 3,300 | - | -1.51% | - | - |
| 06/25 | 720 | 720 | 717 | 717 | -0.28% | 6,200 | - | -1.51% | - | - |
| 06/24 | 717 | 720 | 717 | 719 | -0.28% | 4,600 | - | -1.37% | - | - |
| 06/23 | 722 | 722 | 718 | 721 | -0.14% | 6,900 | - | -1.23% | - | - |
| 06/22 | 724 | 725 | 722 | 722 | -0.55% | 6,200 | - | -1.23% | - | - |
| 06/19 | 725 | 728 | 724 | 726 | -0.14% | 2,600 | - | -0.82% | - | - |
| 06/18 | 725 | 727 | 725 | 727 | +0.14% | 3,100 | - | -0.68% | - | - |
| 06/17 | 726 | 727 | 725 | 726 | -0.27% | 2,700 | - | -0.95% | - | - |
| 06/16 | 726 | 728 | 725 | 728 | +0.41% | 3,200 | - | -0.68% | - | - |
| 06/15 | 725 | 730 | 725 | 725 | -0.14% | 4,000 | - | -1.23% | - | - |
| 06/12 | 726 | 727 | 726 | 726 | 0% | 1,600 | - | -1.22% | - | - |
| 06/11 | 728 | 728 | 725 | 726 | -0.14% | 3,000 | - | -1.22% | - | - |
| 06/10 | 727 | 729 | 727 | 727 | -0.41% | 2,000 | - | -1.22% | - | - |
| 06/09 | 727 | 730 | 727 | 730 | +0.27% | 2,900 | - | -0.95% | - | - |
| 06/08 | 728 | 733 | 728 | 728 | -0.27% | 7,600 | - | -1.22% | - | - |
| 06/05 | 730 | 733 | 730 | 730 | -0.27% | 3,000 | - | -1.08% | - | - |
| 06/04 | 732 | 734 | 730 | 732 | 0% | 5,000 | - | -0.95% | - | - |
| 06/03 | 730 | 734 | 729 | 732 | +0.27% | 5,000 | - | -0.95% | - | - |
| 06/02 | 730 | 732 | 730 | 730 | 0% | 2,300 | - | -1.35% | - | - |
| 06/01 | 731 | 732 | 730 | 730 | -0.27% | 6,000 | - | -1.48% | - | - |
| 05/29 | 733 | 734 | 731 | 732 | -0.14% | 4,700 | - | -1.35% | - | - |
| 05/28 | 733 | 737 | 733 | 733 | 0% | 2,700 | - | -1.35% | - | - |
| 05/27 | 735 | 737 | 733 | 733 | -0.27% | 6,900 | - | -1.61% | - | - |
| 05/26 | 737 | 739 | 735 | 735 | -0.27% | 2,900 | - | -1.61% | - | - |
| 05/25 | 738 | 739 | 736 | 737 | -0.41% | 4,000 | - | -1.47% | - | - |
| 05/22 | 737 | 740 | 737 | 740 | +0.27% | 4,500 | - | -1.2% | - | - |
| 05/21 | 740 | 741 | 738 | 738 | -0.27% | 4,600 | - | -1.6% | - | - |
| 05/20 | 740 | 743 | 740 | 740 | 0% | 2,700 | - | -1.46% | - | - |
| 05/19 | 740 | 741 | 740 | 740 | 0% | 2,000 | - | -1.6% | - | - |
| 05/18 | 740 | 745 | 740 | 740 | 0% | 3,000 | - | -1.6% | - | - |
| 05/15 | 740 | 742 | 740 | 740 | 0% | 2,700 | - | -1.73% | - | - |
| 05/14 | 745 | 745 | 740 | 740 | -0.27% | 3,800 | - | -1.86% | - | - |
| 05/13 | 742 | 744 | 742 | 742 | 0% | 3,000 | - | -1.59% | - | - |
| 05/12 | 744 | 744 | 742 | 742 | 0% | 1,900 | - | -1.72% | - | - |
| 05/11 | 744 | 744 | 742 | 742 | -0.13% | 4,400 | - | -1.72% | - | - |
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 | |
| 2013年 3月期 | 765 1,529 1/21 | 569 1,138 12/17 | 2,163,400 1,081,700 12/13 | 40億9573万 | 30億4836万 | +12.9% 2/4 | -4.33% 4/2 |
| 2014年 3月期 | 1,019 1/31 | 625 1,250 4/2 | 198,200 99,100 4/19 | 76億4983万 | 33億4837万 | +15.16% 10/1 | -7.4% 6/7 |
| 2015年 3月期 | 1,054 7/7 | 850 5/23 | 151,100 3/18 | 81億4467万 | 65億6829万 | +13.36% 7/4 | -10.76% 10/27 |
| 2016年 3月期 | 1,020 12/30 | 801 8/25 | 124,400 3/15 | 80億1230万 | 62億9201万 | +5.62% 11/24 | -9.59% 1/21 |
| 2017年 3月期 | 979 3/9 3/1 他2件 | 851 11/9 | 255,600 3/14 | 77億9244万 | 67億7361万 | +4.64% 11/30 | -6.17% 6/16 |
| 2018年 3月期 | 1,270 1/18 1/17 | 890 4/7 | 185,300 3/16 | 101億869万 | 70億8404万 | +14.1% 1/17 | -9.09% 3/26 |
| 2019年 3月期 | 1,579 6/7 | 801 12/25 | 4,387,400 6/7 | 125億7199万 | 63億7756万 | +43.33% 6/6 | -17.57% 12/25 |
| 2020年 3月期 | 1,015 1/20 | 841 7/22 | 149,800 3/17 | 80億8995万 | 66億9604万 | +4.99% 1/14 | -9.34% 3/18 |
| 2021年 3月期 | 1,337 2/26 | 874 4/6 | 796,400 2/26 | 106億9091万 | 69億6612万 | +11.57% 2/26 | -8.07% 4/1 |
| 2022年 3月期 | 1,342 10/25 | 984 4/30 | 1,312,500 10/6 | 107億3573万 | 78億6826万 | +14.91% 10/5 | -10.68% 12/1 |
| 2023年 3月期 | 1,114 4/4 | 905 10/31 10/28 他2件 | 243,400 3/16 | 89億6057万 | 72億7945万 | +4.99% 6/1 | -9.09% 5/12 |
| 2024年 3月期 | 971 4/20 | 902 3/29 | 298,700 3/15 | 78億1033万 | 72億5532万 | +2.56% 2/28 | -4.65% 4/2 |
| 2025年 3月期 | 910 4/1 | 795 1/30 | 95,900 3/18 | 73億1967万 | 63億9466万 | +4% 4/18 | -8.85% 4/7 |
| 2026年 3月期 | 930 7/7 | 732 4/21 | 1,561,000 7/7 | 74億8054万 | 58億8791万 | +18.68% 7/4 | -6.27% 3/23 |
| 最新 | 736 2026/10/2 | 2,600 | 59億2008万 | -0.54% 740 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/10/02 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
569円（2012/12/17） - 29%（1.29倍）
736円（10/2）
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。
