- 5201
- 2026/10/01
- 時価
- 1兆2582億円
- PER 予
- 15.96倍
- 2009年以降
- 赤字-59.58倍
（2009-2025年） - PBR
- 0.8倍
- 2009年以降
- 0.45-1.82倍
（2009-2025年） - 配当 予
- 3.63%
- ROE 予
- 5.04%
- ROA 予
- 2.56%
- 資料
- Link
- CSV,JSON
AGC（5201）の株価チャート
株価
10/1
- 前日 (9/30)
- 5,747
- 始値
- 5,738
- 高値
- 5,803
- 安値
- 5,707
- 終値 +0.7%
- 5,787
- 出来高 +27.72%
- 1,226,900
乖離率
- 株価（5日）
移動平均値 - +1.46%
5,704 - 株価（25日）
移動平均値 - +2.24%
5,660 - 出来高（5日）
移動平均値 - +11.53%
1,100,040
2026/05/08～2026/10/01
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 | 5,738 | 5,803 | 5,707 | 5,787 | +0.7% | 1,226,900 | - | +2.24% | - | - |
| 09/30 | 5,641 | 5,759 | 5,641 | 5,747 | +2.3% | 960,600 | - | +1.56% | - | - |
| 09/29 | 5,650 | 5,681 | 5,585 | 5,618 | -0.74% | 924,300 | - | -0.76% | - | - |
| 09/28 | 5,710 | 5,775 | 5,660 | 5,660 | -0.88% | 1,247,000 | - | -0.12% | - | - |
| 09/25 | 5,705 | 5,710 | 5,663 | 5,710 | +0.39% | 1,141,400 | - | +0.78% | - | - |
| 09/24 | 5,706 | 5,758 | 5,688 | 5,688 | +0.74% | 1,214,100 | - | +0.25% | - | - |
| 09/18 | 5,742 | 5,773 | 5,646 | 5,646 | -1.22% | 1,310,300 | - | -0.72% | - | - |
| 09/17 | 5,664 | 5,723 | 5,620 | 5,716 | +2.07% | 1,200,200 | - | +0.3% | - | - |
| 09/16 | 5,611 | 5,638 | 5,563 | 5,600 | +1.3% | 877,000 | - | -1.91% | - | - |
| 09/15 | 5,550 | 5,592 | 5,521 | 5,528 | -0.66% | 856,400 | - | -3.37% | - | - |
| 09/14 | 5,513 | 5,583 | 5,485 | 5,565 | +0.51% | 1,102,000 | - | -2.96% | - | - |
| 09/11 | 5,400 | 5,563 | 5,390 | 5,537 | +0.09% | 1,379,000 | - | -3.62% | - | - |
| 09/10 | 5,521 | 5,535 | 5,470 | 5,532 | -0.88% | 943,900 | - | -3.87% | - | - |
| 09/09 | 5,446 | 5,587 | 5,436 | 5,581 | +2.37% | 1,405,500 | - | -3.17% | - | - |
| 09/08 | 5,657 | 5,658 | 5,452 | 5,452 | -3.84% | 1,339,700 | - | -5.43% | - | - |
| 09/07 | 5,629 | 5,690 | 5,619 | 5,670 | +1.41% | 753,400 | - | -2.06% | - | - |
| 09/04 | 5,633 | 5,651 | 5,550 | 5,591 | -1.71% | 1,533,400 | - | -3.69% | - | - |
| 09/03 | 5,670 | 5,710 | 5,663 | 5,688 | +0.62% | 1,174,400 | - | -2.28% | - | - |
| 09/02 | 5,686 | 5,770 | 5,626 | 5,653 | -3.45% | 2,501,700 | - | -3.14% | - | - |
| 09/01 | 5,765 | 5,890 | 5,741 | 5,855 | +2.06% | 1,283,900 | - | -0.02% | - | - |
| 08/31 | 5,698 | 5,756 | 5,660 | 5,737 | +0.14% | 1,487,400 | - | -2.3% | - | - |
| 08/28 | 5,790 | 5,796 | 5,724 | 5,729 | -0.47% | 831,000 | - | -2.73% | - | - |
| 08/27 | 5,825 | 5,844 | 5,742 | 5,756 | +0.3% | 778,000 | - | -2.67% | - | - |
| 08/26 | 5,690 | 5,785 | 5,681 | 5,739 | +0.42% | 1,034,700 | - | -3.34% | - | - |
| 08/25 | 5,730 | 5,741 | 5,669 | 5,715 | -0.73% | 1,000,500 | - | -4.08% | - | - |
| 08/24 | 5,790 | 5,790 | 5,734 | 5,757 | -0.78% | 889,000 | - | -3.65% | - | - |
| 08/21 | 5,665 | 5,802 | 5,651 | 5,802 | +0.64% | 1,395,000 | - | -3.32% | - | - |
| 08/20 | 5,726 | 5,777 | 5,667 | 5,765 | +2.47% | 1,510,700 | - | -4.39% | - | - |
| 08/19 | 5,780 | 5,780 | 5,618 | 5,626 | -5.19% | 1,702,100 | - | -7.1% | - | - |
| 08/18 | 5,981 | 6,061 | 5,934 | 5,934 | -1.03% | 1,272,800 | - | -2.48% | - | - |
| 08/17 | 5,956 | 6,024 | 5,947 | 5,996 | +0.59% | 1,055,900 | - | -1.79% | - | - |
| 08/14 | 5,989 | 6,026 | 5,935 | 5,961 | -0.12% | 1,333,000 | - | -2.66% | - | - |
| 08/13 | 6,025 | 6,049 | 5,934 | 5,968 | +1.15% | 1,098,800 | - | -2.83% | - | - |
| 08/12 | 5,940 | 5,974 | 5,900 | 5,900 | +0.46% | 1,273,300 | - | -4.33% | - | - |
| 08/10 | 5,829 | 5,930 | 5,808 | 5,873 | +1.07% | 1,277,500 | - | -5.27% | - | - |
| 08/07 | 5,866 | 5,894 | 5,780 | 5,811 | +0.43% | 1,178,100 | - | -6.88% | - | - |
| 08/06 | 5,711 | 5,932 | 5,698 | 5,786 | +0.36% | 1,626,100 | - | -7.85% | - | - |
| 08/05 | 5,634 | 5,821 | 5,611 | 5,765 | +3.22% | 2,969,500 | - | -8.87% | - | - |
| 08/04 | 6,063 | 6,175 | 5,581 | 5,585 | -7.88% | 5,294,100 | - | -12.38% | - | - |
| 08/03 | 6,100 | 6,106 | 5,882 | 6,063 | -0.26% | 2,239,900 | - | -5.66% | - | - |
| 07/31 | 6,104 | 6,147 | 5,980 | 6,079 | +1.74% | 1,569,600 | - | -6.06% | - | - |
| 07/30 | 6,000 | 6,090 | 5,948 | 5,975 | -1.4% | 2,888,800 | - | -8.33% | - | - |
| 07/29 | 6,175 | 6,194 | 5,951 | 6,060 | -1.75% | 1,589,500 | - | -7.71% | - | - |
| 07/28 | 6,169 | 6,190 | 6,024 | 6,168 | -1.47% | 1,573,300 | - | -6.74% | - | - |
| 07/27 | 6,237 | 6,274 | 6,144 | 6,260 | +1.18% | 997,000 | - | -6.13% | - | - |
| 07/24 | 6,251 | 6,279 | 6,132 | 6,187 | -2.03% | 911,000 | - | -7.97% | - | - |
| 07/23 | 6,388 | 6,452 | 6,282 | 6,315 | -0.46% | 904,200 | - | -6.83% | - | - |
| 07/22 | 6,350 | 6,459 | 6,312 | 6,344 | +1.39% | 1,157,800 | - | -7.02% | - | - |
| 07/21 | 6,165 | 6,257 | 6,110 | 6,257 | +1.99% | 1,132,800 | - | -8.79% | - | - |
| 07/17 | 6,388 | 6,407 | 5,997 | 6,135 | -4.47% | 1,310,900 | - | -11.15% | - | - |
| 07/16 | 6,471 | 6,539 | 6,406 | 6,422 | -1.44% | 863,100 | - | -7.46% | - | - |
| 07/15 | 6,434 | 6,518 | 6,417 | 6,516 | +1.46% | 862,500 | - | -6.41% | - | - |
| 07/14 | 6,310 | 6,468 | 6,262 | 6,422 | +1.31% | 1,919,900 | - | -7.98% | - | - |
| 07/13 | 6,476 | 6,499 | 6,293 | 6,339 | -1.35% | 1,094,500 | - | -9.56% | - | - |
| 07/10 | 6,529 | 6,561 | 6,389 | 6,426 | -0.82% | 1,272,200 | - | -8.77% | - | - |
| 07/09 | 6,490 | 6,540 | 6,422 | 6,479 | +0.95% | 1,210,900 | - | -8.7% | - | - |
| 07/08 | 6,478 | 6,550 | 6,393 | 6,418 | -2.43% | 1,423,100 | - | -10.38% | - | - |
| 07/07 | 6,737 | 6,754 | 6,475 | 6,578 | -2.36% | 1,589,700 | - | -9.07% | - | - |
| 07/06 | 6,888 | 6,897 | 6,678 | 6,737 | -2.15% | 986,300 | - | -7.41% | - | - |
| 07/03 | 6,770 | 6,885 | 6,715 | 6,885 | +1.55% | 954,300 | - | -5.52% | - | - |
| 07/02 | 6,838 | 6,920 | 6,740 | 6,780 | -2.54% | 979,000 | - | -6.98% | - | - |
| 07/01 | 7,029 | 7,095 | 6,851 | 6,957 | -0.11% | 969,700 | - | -4.61% | - | - |
| 06/30 | 7,050 | 7,050 | 6,861 | 6,965 | +0.74% | 1,257,900 | - | -4.54% | - | - |
| 06/29 | 7,104 | 7,110 | 6,851 | 6,914 | -3.25% | 2,016,000 | - | -5.3% | - | - |
| 06/26 | 7,247 | 7,305 | 7,060 | 7,146 | -1.62% | 1,083,200 | - | -1.99% | - | - |
| 06/25 | 7,328 | 7,346 | 7,221 | 7,264 | +1.2% | 951,400 | - | -0.01% | - | - |
| 06/24 | 7,242 | 7,292 | 7,090 | 7,178 | -0.99% | 1,191,200 | - | -0.62% | - | - |
| 06/23 | 7,630 | 7,650 | 7,250 | 7,250 | -3.99% | 1,528,800 | - | +1% | - | - |
| 06/22 | 7,549 | 7,682 | 7,520 | 7,551 | -0.85% | 1,225,900 | - | +5.8% | - | - |
| 06/19 | 7,670 | 7,800 | 7,561 | 7,616 | +0.69% | 1,530,700 | - | +7.68% | - | - |
| 06/18 | 7,422 | 7,687 | 7,373 | 7,564 | +1.93% | 1,822,000 | - | +7.93% | - | - |
| 06/17 | 7,224 | 7,421 | 7,190 | 7,421 | +2.08% | 1,363,900 | - | +6.82% | - | - |
| 06/16 | 7,500 | 7,500 | 7,270 | 7,270 | -1.52% | 1,508,000 | - | +5.47% | - | - |
| 06/15 | 7,210 | 7,407 | 7,156 | 7,382 | +5.11% | 1,401,300 | - | +7.88% | - | - |
| 06/12 | 7,102 | 7,148 | 6,986 | 7,023 | +0.85% | 1,525,000 | - | +3.69% | - | - |
| 06/11 | 6,641 | 7,004 | 6,636 | 6,964 | +0.33% | 1,356,100 | - | +3.71% | - | - |
| 06/10 | 7,121 | 7,157 | 6,907 | 6,941 | -3.14% | 1,716,600 | - | +4.16% | - | - |
| 06/09 | 7,364 | 7,397 | 7,072 | 7,166 | -0.67% | 1,948,600 | - | +8.43% | - | - |
| 06/08 | 7,285 | 7,471 | 7,130 | 7,214 | -6.74% | 2,738,200 | - | +10.2% | - | - |
| 06/05 | 8,000 | 8,069 | 7,659 | 7,735 | -4.71% | 2,499,400 | - | +19.22% | - | - |
| 06/04 | 8,087 | 8,218 | 7,659 | 8,117 | -1.27% | 2,514,500 | - | +26.71% | - | - |
| 06/03 | 7,720 | 8,315 | 7,519 | 8,221 | +7.56% | 4,727,500 | - | +30.37% | - | - |
| 06/02 | 7,098 | 7,686 | 6,990 | 7,643 | +9.09% | 6,108,200 | - | +23.25% | - | - |
| 06/01 | 6,858 | 7,076 | 6,757 | 7,006 | +0.98% | 1,453,700 | - | +14.44% | - | - |
| 05/29 | 6,893 | 6,980 | 6,840 | 6,938 | +0.8% | 2,647,100 | - | +14.24% | - | - |
| 05/28 | 6,968 | 6,980 | 6,772 | 6,883 | -1.95% | 1,498,500 | - | +14.24% | - | - |
| 05/27 | 7,218 | 7,259 | 7,011 | 7,020 | -1.15% | 1,695,500 | - | +17.43% | - | - |
| 05/26 | 6,757 | 7,102 | 6,749 | 7,102 | +6.68% | 2,429,200 | - | +19.82% | - | - |
| 05/25 | 6,504 | 6,784 | 6,480 | 6,657 | +2.49% | 1,772,800 | - | +13.45% | - | - |
| 05/22 | 6,227 | 6,545 | 6,225 | 6,495 | +4.49% | 2,117,200 | - | +11.46% | - | - |
| 05/21 | 6,149 | 6,254 | 6,067 | 6,216 | +2.76% | 1,567,000 | - | +7.26% | - | - |
| 05/20 | 6,215 | 6,265 | 5,992 | 6,049 | -2.84% | 2,177,100 | - | +4.67% | - | - |
| 05/19 | 6,279 | 6,395 | 6,177 | 6,226 | +4.52% | 2,186,700 | - | +7.87% | - | - |
| 05/18 | 6,000 | 6,031 | 5,861 | 5,957 | -0.7% | 1,471,300 | - | +3.4% | - | - |
| 05/15 | 6,000 | 6,132 | 5,923 | 5,999 | -0.56% | 1,385,200 | - | +4.4% | - | - |
| 05/14 | 6,061 | 6,155 | 6,020 | 6,033 | -0.53% | 1,372,100 | - | +5.34% | - | - |
| 05/13 | 5,964 | 6,098 | 5,929 | 6,065 | +0.85% | 2,017,500 | - | +6.22% | - | - |
| 05/12 | 5,661 | 6,270 | 5,623 | 6,014 | +6.71% | 8,329,200 | - | +5.64% | - | - |
| 05/11 | 5,600 | 5,636 | 5,573 | 5,636 | +1% | 1,080,000 | - | -0.79% | - | - |
| 05/08 | 5,652 | 5,668 | 5,512 | 5,580 | -1.81% | 1,626,700 | - | -1.67% | - | - |
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 12月期 | 7,500 1,500 1/4 | 2,170 434 11/21 | 3,201,000 16,005,000 9/4 | - | - | +18.27% 1/7 | -37.07% 10/24 |
| 2009年 12月期 | 4,515 903 12/29 | 2,065 413 2/23 | 4,022,400 20,112,000 5/12 | - | - | +25.02% 3/24 | -10.22% 2/23 |
| 2010年 12月期 | 5,680 1,136 5/13 | 3,820 764 10/29 | 3,920,600 19,603,000 10/28 | 1兆3480億 | 9066億4262万 | +11.63% 4/1 | -12.78% 5/26 |
| 2011年 12月期 | 5,815 1,163 3/1 | 2,975 595 11/10 | 3,257,200 16,286,000 3/15 | 1兆3801億 | 7060億8947万 | +10.14% 2/16 | -15.16% 8/22 |
| 2012年 12月期 | 3,775 755 2/27 | 2,075 415 7/26 | 4,727,600 23,638,000 7/12 | 8959億6227万 | 4924億8257万 | +12.58% 2/27 | -15.74% 7/25 |
| 2013年 12月期 | 4,160 832 5/22 | 2,845 569 10/9 | 4,587,600 22,938,000 8/1 | 9873億3856万 | 6752億3514万 | +17.04% 4/25 | -11.17% 2/4 |
| 2014年 12月期 | 3,265 653 1/6 | 2,610 522 10/21 522 10/17 | 3,535,000 17,675,000 6/20 | 7749億1895万 | 6194億6048万 | +6.8% 6/19 | -10.97% 2/10 |
| 2015年 12月期 | 4,215 843 8/17 | 2,820 564 1/7 | 4,715,200 23,576,000 2/9 | 1兆3億 | 6693億213万 | +15.17% 2/24 | -9.92% 9/8 |
| 2016年 12月期 | 4,220 844 12/19 | 2,435 487 7/8 | 5,171,400 25,857,000 7/8 | 1兆15億 | 5779億2577万 | +10.81% 12/19 | -21.12% 2/12 |
| 2017年 12月期 | 5,050 7/18 7/14 | 3,990 798 1/18 | 3,554,400 17,772,000 5/10 | 1兆1876億 | 9469億9131万 | +10.77% 11/1 | -11.16% 2/6 |
| 2018年 12月期 | 5,090 1/18 1/15 | 3,165 12/26 | 2,361,700 2/8 | 1兆1970億 | 7198億5197万 | +8.21% 9/26 | -15.44% 10/31 |
| 2019年 12月期 | 4,115 11/11 | 2,862 8/26 | 4,384,500 4/15 | 9359億2128万 | 6509億3723万 | +14.47% 11/5 | -16.08% 8/5 |
| 2020年 12月期 | 4,130 1/21 | 2,255 3/23 | 3,350,300 5/29 | 9393億3290万 | 5128億8031万 | +20.22% 5/27 | -23.37% 3/19 |
| 2021年 12月期 | 6,040 11/4 | 3,530 1/6 | 2,950,600 11/2 | 1兆3737億 | 8028億6807万 | +11.48% 9/6 | -7.13% 1/19 |
| 2022年 12月期 | 5,730 2/16 | 4,105 3/7 | 6,515,300 11/4 | 1兆3032億 | 9336億4686万 | +9.12% 2/16 | -19.27% 3/7 |
| 2023年 12月期 | 5,484 9/21 | 4,310 1/4 | 4,155,600 2/9 | 1兆2472億 | 9802億7235万 | +6.36% 2/21 | -5.41% 7/12 |
| 2024年 12月期 | 5,928 4/16 | 4,090 8/5 | 4,639,800 2/8 | 1兆2889億 | 8893億784万 | +6.53% 4/15 | -20.5% 8/5 |
| 2025年 12月期 | 5,405 11/28 | 3,870 4/7 | 4,791,200 8/1 | 1兆1752億 | 8414億7221万 | +10.01% 2/4 | -14.13% 4/7 |
| 最新 | 5,787 2026/10/1 | 1,226,900 | 1兆2582億 | +2.24% 5,660 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 52%（1.52倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 17%（1.17倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 13%（1.13倍）
- 2000/12/29 vs 1999/12/30
- 19%（1.19倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 74%（1.74倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/10/01 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
2,065円（2009/02/23） - 180%（2.8倍）
5,787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。
