- 5288
- 2026/09/28
- 時価
- 568億円
- PER 予
- 7.39倍
- 2010年以降
- 赤字-21.85倍
（2010-2026年） - PBR
- 1.05倍
- 2010年以降
- 0.28-1.84倍
（2010-2026年） - 配当 予
- 4.69%
- ROE 予
- 14.2%
- ROA 予
- 7.41%
- 資料
- Link
- CSV,JSON
アジアパイル HD（5288）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,493
- 始値
- 1,460
- 高値
- 1,465
- 安値
- 1,442
- 終値 -2.88%
- 1,450
- 出来高 -13.99%
- 242,800
乖離率
- 株価（5日）
移動平均値 - -2.23%
1,483 - 株価（25日）
移動平均値 - -3.78%
1,507 - 出来高（5日）
移動平均値 - +12.95%
214,960
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,460 | 1,465 | 1,442 | 1,450 | -2.88% | 242,800 | - | -3.78% | - | - |
| 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% | - | - |
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 | 1,450 2026/9/29 | 242,800 | 552億3019万 | -3.78% 1,507 | |||
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）
- 2026/09/29 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
117円（2010/10/13） - 1139%（12.39倍）
1,450円（9/29）
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。
