アジアパイル HD（5288）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,586
- 始値
- 1,600
- 高値
- 1,641
- 安値
- 1,594
- 終値 +0.88%
- 1,600
- 出来高 +4.87%
- 135,600
乖離率
- 株価（5日）
移動平均値 - -1.36%
1,622 - 株価（25日）
移動平均値 - +5.19%
1,521 - 出来高（5日）
移動平均値 - +2.12%
132,780
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,600 | 1,641 | 1,594 | 1,600 | +0.88% | 135,600 | 609億4366万 | +5.19% | 7.91 | 1.17 |
| 05/28 | 1,611 | 1,620 | 1,568 | 1,586 | -2.04% | 129,300 | 604億1041万 | +4.76% | 7.85 | 1.16 |
| 05/27 | 1,660 | 1,663 | 1,619 | 1,619 | -2% | 111,100 | 616億6737万 | +7.29% | 8.01 | 1.18 |
| 05/26 | 1,650 | 1,673 | 1,633 | 1,652 | -0.12% | 112,100 | 629億2433万 | +9.91% | 8.17 | 1.21 |
| 05/25 | 1,622 | 1,662 | 1,615 | 1,654 | +1.78% | 175,800 | 630億51万 | +10.56% | 8.18 | 1.21 |
| 05/22 | 1,684 | 1,686 | 1,610 | 1,625 | -2.52% | 161,000 | 618億9591万 | +9.06% | 8.04 | 1.19 |
| 05/21 | 1,662 | 1,730 | 1,655 | 1,667 | +2.14% | 180,800 | 634億9568万 | +12.33% | 8.25 | 1.22 |
| 05/20 | 1,670 | 1,670 | 1,602 | 1,632 | -3.83% | 224,200 | 621億6254万 | +10.34% | 8.07 | 1.19 |
| 05/19 | 1,714 | 1,744 | 1,683 | 1,697 | +0.35% | 207,100 | 646億3837万 | +15.13% | 8.39 | 1.24 |
| 05/18 | 1,680 | 1,691 | 1,649 | 1,691 | +0.06% | 248,400 | 644億983万 | +15.27% | 8.36 | 1.23 |
| 05/15 | 1,660 | 1,760 | 1,652 | 1,690 | +2.8% | 456,800 | 643億7174万 | +15.99% | 8.36 | 1.23 |
| 05/14 | 1,589 | 1,685 | 1,535 | 1,644 | +15.86% | 871,000 | 626億1961万 | +13.61% | 8.13 | 1.2 |
| 05/13 | 1,457 | 1,457 | 1,419 | 1,419 | -1.53% | 180,500 | 540億4941万 | -1.32% | 7.02 | 1.04 |
| 05/12 | 1,447 | 1,458 | 1,425 | 1,441 | +0.63% | 120,000 | 548億8739万 | +0.28% | 7.13 | 1.05 |
| 05/11 | 1,425 | 1,446 | 1,413 | 1,432 | +0.21% | 95,800 | 545億4458万 | -0.35% | 7.08 | 1.04 |
| 05/08 | 1,435 | 1,438 | 1,402 | 1,429 | +0.49% | 134,800 | 544億3031万 | -0.42% | 7.07 | 1.04 |
| 05/07 | 1,416 | 1,439 | 1,411 | 1,422 | +1.64% | 174,700 | 541億6368万 | -0.84% | 7.03 | 1.04 |
| 05/01 | 1,390 | 1,401 | 1,380 | 1,399 | +0.07% | 72,400 | 532億8761万 | -2.44% | 6.92 | 1.02 |
| 04/30 | 1,392 | 1,404 | 1,382 | 1,398 | -1.69% | 120,400 | 532億4952万 | -2.58% | 6.92 | 1.02 |
| 04/28 | 1,377 | 1,422 | 1,374 | 1,422 | +4.1% | 137,000 | 541億6368万 | -1.04% | 7.03 | 1.04 |
| 04/27 | 1,355 | 1,374 | 1,339 | 1,366 | +0.52% | 121,500 | 520億3065万 | -4.87% | 6.76 | 1 |
| 04/24 | 1,373 | 1,385 | 1,345 | 1,359 | -0.8% | 184,700 | 517億6402万 | -5.43% | 6.72 | 0.99 |
| 04/23 | 1,378 | 1,379 | 1,354 | 1,370 | -0.8% | 181,200 | 521億8301万 | -4.79% | 6.78 | 1 |
| 04/22 | 1,414 | 1,416 | 1,377 | 1,381 | -3.16% | 163,200 | 526億200万 | -4.36% | 6.83 | 1.01 |
| 04/21 | 1,439 | 1,452 | 1,426 | 1,426 | -0.9% | 105,900 | 543億1604万 | -1.31% | 7.05 | 1.04 |
| 04/20 | 1,454 | 1,460 | 1,438 | 1,439 | -0.62% | 67,400 | 548億1121万 | -0.42% | 7.12 | 1.05 |
| 04/17 | 1,467 | 1,470 | 1,440 | 1,448 | -1.76% | 88,900 | 551億5401万 | +0.35% | 7.16 | 1.06 |
| 04/16 | 1,480 | 1,495 | 1,469 | 1,474 | -0.34% | 89,400 | 561億4435万 | +2.29% | 7.29 | 1.08 |
| 04/15 | 1,505 | 1,516 | 1,477 | 1,479 | -0.74% | 122,800 | 563億3480万 | +2.78% | 7.32 | 1.08 |
| 04/14 | 1,497 | 1,507 | 1,484 | 1,490 | -0.33% | 132,400 | 567億5379万 | +3.69% | 7.37 | 1.09 |
| 04/13 | 1,510 | 1,526 | 1,490 | 1,495 | -1.77% | 111,100 | 569億4423万 | +4.33% | 7.4 | 1.09 |
| 04/10 | 1,514 | 1,542 | 1,504 | 1,522 | +1.06% | 172,100 | 579億7266万 | +6.36% | 7.53 | 1.11 |
| 04/09 | 1,520 | 1,523 | 1,498 | 1,506 | -1.12% | 143,400 | 573億6322万 | +5.61% | 7.45 | 1.1 |
| 04/08 | 1,480 | 1,523 | 1,480 | 1,523 | +4.53% | 228,600 | 580億1075万 | +7.18% | 7.53 | 1.11 |
| 04/07 | 1,442 | 1,472 | 1,442 | 1,457 | +1.89% | 117,600 | 554億9682万 | +2.75% | 7.21 | 1.06 |
| 04/06 | 1,420 | 1,436 | 1,415 | 1,430 | +0.99% | 66,000 | 544億6840万 | +0.63% | 7.07 | 1.04 |
| 04/03 | 1,426 | 1,442 | 1,414 | 1,416 | +0.35% | 89,500 | 539億3514万 | -0.77% | 7 | 1.03 |
| 04/02 | 1,437 | 1,462 | 1,404 | 1,411 | -1.95% | 126,200 | 537億4469万 | -1.47% | 6.98 | 1.03 |
| 04/01 | 1,430 | 1,439 | 1,407 | 1,439 | +3.97% | 167,000 | 548億1121万 | +0.14% | 7.12 | 1.05 |
| 03/31 | 1,388 | 1,416 | 1,381 | 1,384 | -0.07% | 164,000 | 527億1627万 | -3.89% | 6.94 | 1.01 |
| 03/30 | 1,351 | 1,398 | 1,339 | 1,385 | -3.15% | 249,300 | 527億5436万 | -4.15% | 6.95 | 1.01 |
| 03/27 | 1,428 | 1,432 | 1,412 | 1,430 | +0.07% | 173,300 | 544億6840万 | -1.52% | 7.17 | 1.04 |
| 03/26 | 1,439 | 1,449 | 1,408 | 1,429 | -0.63% | 110,700 | 544億3031万 | -1.99% | 7.17 | 1.04 |
| 03/25 | 1,435 | 1,450 | 1,429 | 1,438 | +2.06% | 175,700 | 547億7312万 | -1.64% | 7.21 | 1.05 |
| 03/24 | 1,403 | 1,428 | 1,398 | 1,409 | +2.62% | 226,400 | 536億6851万 | -3.95% | 7.07 | 1.03 |
| 03/23 | 1,380 | 1,388 | 1,360 | 1,373 | -3.72% | 216,600 | 522億9728万 | -6.79% | 6.89 | 1 |
| 03/19 | 1,450 | 1,455 | 1,426 | 1,426 | -3.52% | 213,400 | 543億1604万 | -3.65% | 7.15 | 1.04 |
| 03/18 | 1,450 | 1,478 | 1,445 | 1,478 | +3.79% | 156,800 | 562億9671万 | -0.54% | 7.42 | 1.08 |
| 03/17 | 1,427 | 1,445 | 1,412 | 1,424 | +1.14% | 136,400 | 542億3986万 | -4.3% | 7.14 | 1.04 |
| 03/16 | 1,390 | 1,417 | 1,383 | 1,408 | +0.72% | 185,400 | 536億3042万 | -5.57% | 7.06 | 1.03 |
| 03/13 | 1,400 | 1,411 | 1,389 | 1,398 | +0.36% | 158,700 | 532億4952万 | -6.43% | 7.01 | 1.02 |
| 03/12 | 1,410 | 1,410 | 1,384 | 1,393 | -2.11% | 146,800 | 530億5908万 | -6.95% | 6.99 | 1.02 |
| 03/11 | 1,448 | 1,448 | 1,423 | 1,423 | -0.42% | 123,200 | 542億177万 | -5.01% | 7.14 | 1.04 |
| 03/10 | 1,420 | 1,449 | 1,406 | 1,429 | +2.81% | 209,600 | 544億3031万 | -4.48% | 7.17 | 1.04 |
| 03/09 | 1,361 | 1,390 | 1,345 | 1,390 | -3.81% | 274,400 | 529億4481万 | -7.02% | 6.97 | 1.01 |
| 03/06 | 1,409 | 1,464 | 1,397 | 1,445 | +2.19% | 305,300 | 550億3974万 | -3.41% | 7.25 | 1.05 |
| 03/05 | 1,418 | 1,436 | 1,397 | 1,414 | +3.89% | 240,100 | 538億5896万 | -5.42% | 7.09 | 1.03 |
| 03/04 | 1,402 | 1,418 | 1,340 | 1,361 | -6.27% | 396,100 | 518億4020万 | -9.02% | 6.83 | 0.99 |
| 03/03 | 1,508 | 1,517 | 1,449 | 1,452 | -5.1% | 355,400 | 553億637万 | -3.2% | 7.28 | 1.06 |
| 03/02 | 1,526 | 1,548 | 1,501 | 1,530 | -3.1% | 228,200 | 582億7738万 | +1.93% | 7.68 | 1.12 |
| 02/27 | 1,551 | 1,579 | 1,546 | 1,579 | +1.81% | 151,300 | 601億4378万 | +5.34% | 7.92 | 1.15 |
| 02/26 | 1,553 | 1,581 | 1,546 | 1,551 | +0.32% | 133,700 | 590億7726万 | +3.82% | 7.78 | 1.13 |
| 02/25 | 1,528 | 1,566 | 1,509 | 1,546 | +2.11% | 239,800 | 588億8681万 | +3.69% | 7.76 | 1.13 |
| 02/24 | 1,510 | 1,531 | 1,456 | 1,514 | +0.4% | 325,800 | 576億6794万 | +1.75% | 7.6 | 1.1 |
| 02/20 | 1,537 | 1,537 | 1,490 | 1,508 | -2.58% | 212,600 | 574億3940万 | +1.28% | 7.57 | 1.1 |
| 02/19 | 1,573 | 1,573 | 1,535 | 1,548 | -1.59% | 180,900 | 589億6299万 | +3.96% | 7.77 | 1.13 |
| 02/18 | 1,564 | 1,576 | 1,550 | 1,573 | +1.42% | 131,000 | 599億1524万 | +5.78% | 7.89 | 1.15 |
| 02/17 | 1,560 | 1,571 | 1,542 | 1,551 | -0.13% | 131,400 | 590億7726万 | +4.51% | 7.78 | 1.13 |
| 02/16 | 1,570 | 1,582 | 1,539 | 1,553 | -0.26% | 166,500 | 591億5344万 | +4.86% | 7.79 | 1.13 |
| 02/13 | 1,525 | 1,575 | 1,512 | 1,557 | -0.19% | 430,900 | 593億580万 | +5.42% | 7.81 | 1.14 |
| 02/12 | 1,498 | 1,584 | 1,484 | 1,560 | -1.02% | 752,200 | 594億2007万 | +5.83% | 7.83 | 1.14 |
| 02/10 | 1,531 | 1,580 | 1,531 | 1,576 | +3.34% | 572,400 | 600億2951万 | +7.21% | 7.91 | 1.15 |
| 02/09 | 1,526 | 1,531 | 1,507 | 1,525 | +1.94% | 262,500 | 580億8693万 | +4.17% | 7.65 | 1.11 |
| 02/06 | 1,480 | 1,511 | 1,467 | 1,496 | +1.15% | 183,600 | 569億8232万 | +2.54% | 7.51 | 1.09 |
| 02/05 | 1,490 | 1,501 | 1,466 | 1,479 | +1.09% | 271,200 | 563億3480万 | +1.51% | 7.42 | 1.08 |
| 02/04 | 1,420 | 1,467 | 1,412 | 1,463 | +3.25% | 246,000 | 557億2536万 | +0.55% | 7.34 | 1.07 |
| 02/03 | 1,407 | 1,426 | 1,401 | 1,417 | +2.09% | 121,000 | 539億7323万 | -2.48% | 7.11 | 1.03 |
| 02/02 | 1,415 | 1,438 | 1,387 | 1,388 | -1.21% | 204,500 | 528億6863万 | -4.54% | 6.96 | 1.01 |
| 01/30 | 1,406 | 1,413 | 1,383 | 1,405 | +0.07% | 157,000 | 535億1615万 | -3.44% | 7.05 | 1.03 |
| 01/29 | 1,426 | 1,426 | 1,395 | 1,404 | -1.89% | 171,400 | 534億7806万 | -3.57% | 7.04 | 1.02 |
| 01/28 | 1,418 | 1,438 | 1,401 | 1,431 | -0.28% | 205,900 | 545億649万 | -1.85% | 7.18 | 1.04 |
| 01/27 | 1,460 | 1,460 | 1,424 | 1,435 | -0.83% | 189,100 | 546億5885万 | -1.51% | 7.2 | 1.05 |
| 01/26 | 1,459 | 1,471 | 1,442 | 1,447 | -2.82% | 190,600 | 551億1592万 | -0.69% | 7.26 | 1.06 |
| 01/23 | 1,477 | 1,501 | 1,468 | 1,489 | +0.81% | 96,100 | 567億1570万 | +2.34% | 7.47 | 1.09 |
| 01/22 | 1,481 | 1,494 | 1,476 | 1,477 | +1.1% | 127,700 | 562億5862万 | +1.58% | 7.41 | 1.08 |
| 01/21 | 1,442 | 1,475 | 1,437 | 1,461 | -0.41% | 129,400 | 556億4918万 | +0.55% | 7.33 | 1.07 |
| 01/20 | 1,491 | 1,492 | 1,457 | 1,467 | -0.95% | 142,500 | 558億7772万 | +1.1% | 7.36 | 1.07 |
| 01/19 | 1,516 | 1,517 | 1,467 | 1,481 | -2.82% | 220,200 | 564億1098万 | +2.21% | 7.43 | 1.08 |
| 01/16 | 1,507 | 1,524 | 1,495 | 1,524 | +0.59% | 152,200 | 580億4884万 | +5.25% | 7.65 | 1.11 |
| 01/15 | 1,499 | 1,518 | 1,492 | 1,515 | +0.2% | 144,300 | 577億603万 | +4.77% | 7.6 | 1.11 |
| 01/14 | 1,483 | 1,517 | 1,479 | 1,512 | +1.96% | 192,300 | 575億9176万 | +4.78% | 7.59 | 1.1 |
| 01/13 | 1,518 | 1,518 | 1,476 | 1,483 | -0.47% | 223,300 | 564億8716万 | +2.99% | 7.44 | 1.08 |
| 01/09 | 1,469 | 1,492 | 1,460 | 1,490 | +3.19% | 250,100 | 567億5379万 | +3.62% | 7.48 | 1.09 |
| 01/08 | 1,478 | 1,478 | 1,442 | 1,444 | -2.43% | 207,600 | 550億165万 | +0.49% | 7.24 | 1.05 |
| 01/07 | 1,436 | 1,481 | 1,433 | 1,480 | +1.65% | 248,600 | 563億7289万 | +2.78% | 7.43 | 1.08 |
| 01/06 | 1,434 | 1,457 | 1,431 | 1,456 | +2.25% | 206,000 | 554億5873万 | +1.04% | 7.3 | 1.06 |
| 01/05 | 1,410 | 1,432 | 1,407 | 1,424 | +0.99% | 193,500 | 542億3986万 | -1.25% | 7.14 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 1,437 | 1,440 | 1,408 | 1,410 | -1.88% | 149,700 | 537億660万 | -2.42% | 7.07 | 1.07 |
| 12/29 | 1,426 | 1,438 | 1,421 | 1,437 | +0.91% | 168,000 | 547億3503万 | -0.55% | 7.21 | 1.09 |
| 12/26 | 1,435 | 1,444 | 1,417 | 1,424 | -0.63% | 228,500 | 542億3986万 | -1.52% | 7.14 | 1.08 |
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 | |
| 2009年 3月期 | 475 2/13 | 285 3/31 | 1,500 2/26 | - | - | +20.08% 6/4 | -11.54% 4/13 |
| 2010年 3月期 | 364 6/11 6/10 他2件 | 208 2/8 | 4,300 9/3 | - | - | +20.74% 6/8 | -25.49% 2/8 |
| 2011年 3月期 | 269 3/30 | 117 10/13 | 415,400 3/23 | 70億3461万 | 30億5966万 | +42.21% 3/29 | -15.62% 9/21 |
| 2012年 3月期 | 397 3/26 | 160 9/26 | 405,000 3/9 | 103億8194万 | 41億8416万 | +24.47% 3/9 | -12.56% 8/9 |
| 2013年 3月期 | 674 2/6 | 252 8/3 | 1,312,200 12/25 | 176億2577万 | 65億9005万 | +32.51% 2/5 | -28.4% 5/21 |
| 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 | +43.04% 9/24 | -15.36% 5/27 |
| 2015年 3月期 | 1,023 9/2 | 660 3/4 | 852,400 12/2 | 353億2837万 | 227億9250万 | +13.14% 9/2 | -14.13% 10/14 |
| 2016年 3月期 | 906 7/31 | 328 2/12 | 1,685,700 11/17 | 312億8788万 | 113億2718万 | +14.19% 3/23 | -28.58% 2/12 |
| 2017年 3月期 | 682 3/2 | 342 6/16 | 256,500 5/16 | 235億5225万 | 118億1065万 | +15.1% 12/8 | -13.24% 4/14 |
| 2018年 3月期 | 828 12/1 | 529 4/17 | 764,300 11/30 | 285億9422万 | 182億6853万 | +24.65% 11/30 | -16.02% 8/17 |
| 2019年 3月期 | 910 8/30 | 550 12/25 | 1,241,200 11/12 | 314億2602万 | 209億4938万 | +11.48% 5/15 | -15.25% 10/10 |
| 2020年 3月期 | 637 12/11 | 340 3/13 | 759,800 5/13 | 242億6319万 | 129億5052万 | +10.98% 11/8 | -27.28% 3/13 |
| 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 | +13.03% 5/28 | -5.22% 7/31 |
| 2022年 3月期 | 536 4/1 | 409 12/1 | 182,800 12/28 | 204億1612万 | 155億7872万 | +5.36% 8/2 | -8.44% 11/29 |
| 2023年 3月期 | 783 3/9 | 413 4/18 | 1,237,600 2/27 | 298億2430万 | 157億3108万 | +17.27% 2/27 | -5.11% 4/6 |
| 2024年 3月期 | 870 3/29 | 583 6/8 | 1,204,500 5/11 | 331億3811万 | 222億634万 | +9.6% 3/29 | -13.16% 5/11 |
| 2025年 3月期 | 1,048 5/15 | 756 11/11 | 756,000 8/13 | 399億1810万 | 287億9588万 | +18.41% 5/15 | -18.08% 8/5 |
| 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 | +22.48% 8/15 | -9.03% 3/4 |
| 最新 | 1,600 2026/5/29 | 135,600 | 609億4366万 | +5.19% 1,521 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- 90%（1.9倍）
- 2013/12/30 vs 2012/12/28
- 146%（2.46倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/05/29 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
117円（2010/10/13） - 1268%（13.68倍）
1,600円（5/29）
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。
