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
09/28	1,514	1,515	1,488	1,493	-1.13%	282,300	-	-1.19%	-	-
09/25	1,490	1,513	1,487	1,510	+1.68%	250,200	-	-0.13%	-	-
09/24	1,490	1,491	1,478	1,485	+0.54%	144,500	-	-1.98%	-	-
09/18	1,483	1,492	1,470	1,477	-0.2%	155,000	-	-2.7%	-	-
09/17	1,460	1,480	1,460	1,480	+1.44%	210,800	-	-2.7%	-	-
09/16	1,449	1,463	1,449	1,459	+0.97%	181,800	-	-4.14%	-	-
09/15	1,451	1,454	1,440	1,445	+0.07%	129,300	-	-5.18%	-	-
09/14	1,438	1,450	1,433	1,444	+0.56%	146,000	-	-5.44%	-	-
09/11	1,430	1,453	1,423	1,436	-1.31%	179,000	-	-6.14%	-	-
09/10	1,460	1,461	1,441	1,455	-0.82%	252,100	-	-5.09%	-	-
09/09	1,474	1,474	1,458	1,467	-0.88%	269,700	-	-4.49%	-	-
09/08	1,503	1,503	1,480	1,480	-2.37%	235,500	-	-3.77%	-	-
09/07	1,516	1,524	1,503	1,516	+0.26%	137,400	-	-1.37%	-	-
09/04	1,518	1,522	1,501	1,512	-0.4%	215,100	-	-1.56%	-	-
09/03	1,524	1,524	1,508	1,518	0%	199,100	-	-1.11%	-	-
09/02	1,569	1,569	1,510	1,518	-3.62%	286,400	-	-1.04%	-	-
09/01	1,550	1,575	1,538	1,575	+0.96%	140,600	-	+2.67%	-	-
08/31	1,555	1,560	1,536	1,560	-0.32%	133,000	-	+1.83%	-	-
08/28	1,565	1,577	1,546	1,565	+0.77%	263,400	-	+2.29%	-	-
08/27	1,565	1,587	1,551	1,553	-0.83%	131,600	-	+1.57%	-	-
08/26	1,570	1,571	1,557	1,566	+0.26%	116,100	-	+2.49%	-	-
08/25	1,577	1,578	1,560	1,562	-0.51%	77,900	-	+2.29%	-	-
08/24	1,581	1,581	1,562	1,570	-0.25%	103,100	-	+3.02%	-	-
08/21	1,549	1,577	1,532	1,574	+1.22%	124,000	-	+3.35%	-	-
08/20	1,545	1,558	1,531	1,555	+1.97%	130,300	-	+2.24%	-	-
08/19	1,550	1,567	1,521	1,525	-3.36%	197,700	-	+0.46%	-	-
08/18	1,579	1,607	1,567	1,578	+0.83%	233,500	-	+4.09%	-	-
08/17	1,556	1,581	1,548	1,565	+1.49%	179,200	-	+3.51%	-	-
08/14	1,520	1,552	1,506	1,542	+2.12%	294,400	-	+2.19%	-	-
08/13	1,480	1,521	1,456	1,510	0%	391,700	-	+0.2%	-	-
08/12	1,540	1,542	1,510	1,510	-1.24%	413,900	-	+0.2%	-	-
08/10	1,524	1,533	1,505	1,529	+1.39%	174,200	-	+1.46%	-	-
08/07	1,522	1,527	1,503	1,508	-0.66%	124,700	-	+0.2%	-	-
08/06	1,522	1,547	1,509	1,518	-0.91%	137,700	-	+1%	-	-
08/05	1,503	1,537	1,500	1,532	+2.13%	136,200	-	+2.13%	-	-
08/04	1,478	1,505	1,463	1,500	+1.9%	159,200	-	+0.2%	-	-
08/03	1,490	1,493	1,453	1,472	-1.14%	205,100	-	-1.6%	-	-
07/31	1,499	1,504	1,460	1,489	+0.2%	195,000	-	-0.53%	-	-
07/30	1,477	1,495	1,472	1,486	-0.13%	182,400	-	-0.67%	-	-
07/29	1,515	1,522	1,466	1,488	-1.46%	210,300	-	-0.53%	-	-
07/28	1,540	1,540	1,503	1,510	-1.95%	112,000	-	+0.94%	-	-
07/27	1,529	1,544	1,519	1,540	+1.65%	112,000	-	+2.87%	-	-
07/24	1,505	1,518	1,495	1,515	-0.66%	138,400	-	+1.13%	-	-
07/23	1,535	1,544	1,516	1,525	-0.59%	76,600	-	+1.67%	-	-
07/22	1,537	1,552	1,525	1,534	+0.33%	118,400	-	+2.13%	-	-
07/21	1,503	1,537	1,502	1,529	+1.8%	145,600	-	+1.73%	-	-
07/17	1,527	1,532	1,477	1,502	-2.21%	213,100	-	-0.2%	-	-
07/16	1,525	1,550	1,518	1,536	+0.72%	142,100	-	+1.99%	-	-
07/15	1,503	1,529	1,496	1,525	+2.35%	154,800	-	+1.4%	-	-
07/14	1,460	1,504	1,456	1,490	+2.41%	159,900	-	-0.8%	-	-
07/13	1,492	1,505	1,455	1,455	-2.35%	178,200	-	-3.13%	-	-
07/10	1,501	1,516	1,485	1,490	+0.27%	111,800	-	-1%	-	-
07/09	1,495	1,503	1,483	1,486	-0.93%	111,300	-	-1.33%	-	-
07/08	1,508	1,521	1,498	1,500	-1.12%	107,300	-	-0.4%	-	-
07/07	1,499	1,527	1,491	1,517	+1.13%	146,300	-	+0.66%	-	-
07/06	1,485	1,505	1,485	1,500	+2.04%	141,800	-	-0.53%	-	-
07/03	1,457	1,478	1,447	1,470	+0.89%	152,400	-	-2.71%	-	-
07/02	1,466	1,473	1,451	1,457	+0.48%	150,900	-	-3.89%	-	-
07/01	1,463	1,473	1,450	1,450	-0.34%	94,300	-	-4.67%	-	-
06/30	1,478	1,478	1,441	1,455	-1.62%	183,400	-	-4.78%	-	-
06/29	1,505	1,507	1,454	1,479	-0.47%	178,700	-	-3.71%	-	-
06/26	1,483	1,501	1,474	1,486	+0.07%	85,500	-	-3.69%	-	-
06/25	1,508	1,509	1,485	1,485	+0.47%	72,900	-	-4.13%	-	-
06/24	1,496	1,519	1,474	1,478	-0.87%	88,300	-	-5.01%	-	-
06/23	1,533	1,539	1,491	1,491	-2.99%	97,600	-	-4.55%	-	-
06/22	1,560	1,571	1,530	1,537	-1.66%	127,600	-	-2.1%	-	-
06/19	1,575	1,596	1,560	1,563	-0.06%	121,700	-	-0.82%	-	-
06/18	1,569	1,586	1,543	1,564	-0.32%	145,700	-	-1.14%	-	-
06/17	1,600	1,609	1,563	1,569	-0.25%	139,100	-	-1.01%	-	-
06/16	1,561	1,583	1,537	1,573	+0.45%	135,900	-	-0.38%	-	-
06/15	1,590	1,613	1,562	1,566	+2.49%	176,000	-	-0.45%	-	-
06/12	1,499	1,538	1,487	1,528	+2.07%	247,800	-	-2.55%	-	-
06/11	1,453	1,503	1,431	1,497	+1.49%	215,000	-	-4.28%	-	-
06/10	1,486	1,506	1,470	1,475	-0.94%	110,700	-	-5.51%	-	-
06/09	1,536	1,546	1,489	1,489	-1.65%	172,300	-	-4.43%	-	-
06/08	1,507	1,520	1,481	1,514	-0.59%	165,400	-	-2.57%	-	-
06/05	1,491	1,528	1,490	1,523	+2.84%	204,800	-	-1.81%	-	-
06/04	1,533	1,540	1,481	1,481	-3.83%	166,800	-	-4.14%	-	-
06/03	1,536	1,554	1,523	1,540	+0.85%	145,300	-	0%	-	-
06/02	1,555	1,555	1,503	1,527	-3.35%	208,400	-	-0.39%	-	-
06/01	1,600	1,606	1,566	1,580	-1.25%	136,800	-	+3.47%	-	-
05/29	1,600	1,641	1,594	1,600	+0.88%	135,600	-	+5.19%	-	-
05/28	1,611	1,620	1,568	1,586	-2.04%	129,300	-	+4.76%	-	-
05/27	1,660	1,663	1,619	1,619	-2%	111,100	-	+7.29%	-	-
05/26	1,650	1,673	1,633	1,652	-0.12%	112,100	-	+9.91%	-	-
05/25	1,622	1,662	1,615	1,654	+1.78%	175,800	-	+10.56%	-	-
05/22	1,684	1,686	1,610	1,625	-2.52%	161,000	-	+9.06%	-	-
05/21	1,662	1,730	1,655	1,667	+2.14%	180,800	-	+12.33%	-	-
05/20	1,670	1,670	1,602	1,632	-3.83%	224,200	-	+10.34%	-	-
05/19	1,714	1,744	1,683	1,697	+0.35%	207,100	-	+15.13%	-	-
05/18	1,680	1,691	1,649	1,691	+0.06%	248,400	-	+15.27%	-	-
05/15	1,660	1,760	1,652	1,690	+2.8%	456,800	-	+15.99%	-	-
05/14	1,589	1,685	1,535	1,644	+15.86%	871,000	-	+13.61%	-	-
05/13	1,457	1,457	1,419	1,419	-1.53%	180,500	-	-1.32%	-	-
05/12	1,447	1,458	1,425	1,441	+0.63%	120,000	-	+0.28%	-	-
05/11	1,425	1,446	1,413	1,432	+0.21%	95,800	-	-0.35%	-	-
05/08	1,435	1,438	1,402	1,429	+0.49%	134,800	-	-0.42%	-	-
05/07	1,416	1,439	1,411	1,422	+1.64%	174,700	-	-0.84%	-	-
05/01	1,390	1,401	1,380	1,399	+0.07%	72,400	-	-2.44%	-	-
04/30	1,392	1,404	1,382	1,398	-1.69%	120,400	-	-2.58%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	364 6/11 6/10 他2件	208 2/8	4,300 9/3	-	-	55億1786万 3/30
2011年 3月期	269 3/30	117 10/13	415,400 3/23	70億3461万	30億5966万	60億1473万 3/31
2012年 3月期	397 3/26	160 9/26	405,000 3/9	103億8194万	41億8416万	95億1896万 3/30
2013年 3月期	674 2/6	252 8/3	1,312,200 12/25	176億2577万	65億9005万	180億5885万 3/29
2014年 3月期	1,180 9/24	525 4/2	1,570,900 12/10	308億5818万	137億2927万	289億3930万 3/31
2015年 3月期	1,023 9/2	660 3/4	852,400 12/2	353億2837万	227億9250万	236億5563万 3/31
2016年 3月期	906 7/31	328 2/12	1,685,700 11/17	312億8788万	113億2718万	140億8978万 3/31
2017年 3月期	682 3/2	342 6/16	256,500 5/16	235億5225万	118億1065万	210億6560万 3/31
2018年 3月期	828 12/1	529 4/17	764,300 11/30	285億9422万	182億6853万	227億2322万 3/30
2019年 3月期	910 8/30	550 12/25	1,241,200 11/12	314億2602万	209億4938万	230億8213万 3/29
2020年 3月期	637 12/11	340 3/13	759,800 5/13	242億6319万	129億5052万	153億1191万 3/31
2021年 3月期	561 3/23	382 4/6 4/3 他2件	478,100 12/8	213億6837万	145億5030万	203億3969万 3/31
2022年 3月期	536 4/1	409 12/1	182,800 12/28	204億1612万	155億7872万	162億6402万 3/31
2023年 3月期	783 3/9	413 4/18	1,237,600 2/27	298億2430万	157億3108万	279億9540万 3/31
2024年 3月期	870 3/29	583 6/8	1,204,500 5/11	331億3811万	222億634万	330億9921万 3/29
2025年 3月期	1,048 5/15	756 11/11	756,000 8/13	399億1810万	287億9588万	350億4174万 3/31
2026年 3月期	1,584 2/12	758 4/7	1,393,300 11/12	603億3423万	288億7206万	527億1490万 3/31
最新	1,493 2026/9/28		282,300	568億6805万

アジアパイル HD（5288）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート