- 5482
- 2026/09/25
- 時価
- 2080億円
- PER 予
- 18.34倍
- 2010年以降
- 4.38-6050倍
（2010-2026年） - PBR
- 0.88倍
- 2010年以降
- 0.18-1.07倍
（2010-2026年） - 配当 予
- 4.65%
- ROE 予
- 4.77%
- ROA 予
- 2.78%
- 資料
- Link
- CSV,JSON
愛知製鋼（5482）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,230
- 始値
- 3,235
- 高値
- 3,245
- 安値
- 3,200
- 終値 -0.15%
- 3,225
- 出来高 -19.76%
- 146,600
乖離率
- 株価（5日）
移動平均値 - -0.15%
3,230 - 株価（25日）
移動平均値 - +0.44%
3,211 - 出来高（5日）
移動平均値 - -3.53%
151,960
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,235 | 3,245 | 3,200 | 3,225 | -0.15% | 146,600 | - | +0.44% | - | - |
| 09/24 | 3,230 | 3,255 | 3,185 | 3,230 | 0% | 182,700 | - | +0.56% | - | - |
| 09/18 | 3,290 | 3,290 | 3,200 | 3,230 | -1.37% | 228,200 | - | +0.47% | - | - |
| 09/17 | 3,210 | 3,275 | 3,200 | 3,275 | +2.66% | 109,500 | - | +1.87% | - | - |
| 09/16 | 3,170 | 3,200 | 3,170 | 3,190 | +1.27% | 92,800 | - | -0.65% | - | - |
| 09/15 | 3,145 | 3,165 | 3,125 | 3,150 | +0.8% | 99,500 | - | -1.87% | - | - |
| 09/14 | 3,115 | 3,140 | 3,090 | 3,125 | +0.32% | 104,000 | - | -2.71% | - | - |
| 09/11 | 3,045 | 3,135 | 3,040 | 3,115 | 0% | 165,600 | - | -3.08% | - | - |
| 09/10 | 3,115 | 3,120 | 3,065 | 3,115 | -0.8% | 184,100 | - | -3.17% | - | - |
| 09/09 | 3,175 | 3,195 | 3,125 | 3,140 | -2.03% | 187,200 | - | -2.45% | - | - |
| 09/08 | 3,250 | 3,265 | 3,195 | 3,205 | -1.84% | 236,100 | - | -0.34% | - | - |
| 09/07 | 3,270 | 3,310 | 3,265 | 3,265 | -0.15% | 123,200 | - | +1.68% | - | - |
| 09/04 | 3,295 | 3,295 | 3,245 | 3,270 | -0.76% | 91,900 | - | +2.22% | - | - |
| 09/03 | 3,255 | 3,315 | 3,235 | 3,295 | +2.17% | 151,900 | - | +3.1% | - | - |
| 09/02 | 3,310 | 3,310 | 3,210 | 3,225 | -4.16% | 204,100 | - | +1.1% | - | - |
| 09/01 | 3,265 | 3,405 | 3,255 | 3,365 | +2.91% | 272,200 | - | +5.55% | - | - |
| 08/31 | 3,210 | 3,290 | 3,195 | 3,270 | +1.24% | 147,200 | - | +2.83% | - | - |
| 08/28 | 3,210 | 3,250 | 3,210 | 3,230 | +0.62% | 81,300 | - | +1.83% | - | - |
| 08/27 | 3,195 | 3,250 | 3,195 | 3,210 | -0.47% | 98,100 | - | +1.36% | - | - |
| 08/26 | 3,205 | 3,230 | 3,190 | 3,225 | +0.62% | 94,200 | - | +1.99% | - | - |
| 08/25 | 3,230 | 3,250 | 3,170 | 3,205 | +0.16% | 111,400 | - | +1.52% | - | - |
| 08/24 | 3,185 | 3,210 | 3,160 | 3,200 | +1.11% | 70,300 | - | +1.62% | - | - |
| 08/21 | 3,190 | 3,200 | 3,140 | 3,165 | -2.01% | 91,100 | - | +0.7% | - | - |
| 08/20 | 3,130 | 3,250 | 3,130 | 3,230 | +3.36% | 172,300 | - | +2.93% | - | - |
| 08/19 | 3,235 | 3,235 | 3,110 | 3,125 | -3.85% | 157,200 | - | -0.16% | - | - |
| 08/18 | 3,270 | 3,305 | 3,240 | 3,250 | -1.37% | 120,000 | - | +4% | - | - |
| 08/17 | 3,280 | 3,320 | 3,255 | 3,295 | +1.7% | 163,900 | - | +5.74% | - | - |
| 08/14 | 3,145 | 3,250 | 3,135 | 3,240 | +2.53% | 163,000 | - | +4.35% | - | - |
| 08/13 | 3,175 | 3,175 | 3,125 | 3,160 | -0.32% | 78,100 | - | +2% | - | - |
| 08/12 | 3,210 | 3,210 | 3,145 | 3,170 | -0.78% | 94,600 | - | +2.36% | - | - |
| 08/10 | 3,185 | 3,200 | 3,135 | 3,195 | +0.31% | 111,200 | - | +3.26% | - | - |
| 08/07 | 3,195 | 3,240 | 3,180 | 3,185 | -0.31% | 162,200 | - | +3.11% | - | - |
| 08/06 | 3,170 | 3,250 | 3,160 | 3,195 | +1.27% | 205,700 | - | +3.63% | - | - |
| 08/05 | 3,100 | 3,170 | 3,075 | 3,155 | +2.6% | 164,200 | - | +2.6% | - | - |
| 08/04 | 3,085 | 3,120 | 3,050 | 3,075 | -0.32% | 194,100 | - | +0.2% | - | - |
| 08/03 | 2,958 | 3,095 | 2,915 | 3,085 | +4.36% | 430,700 | - | +0.52% | - | - |
| 07/31 | 3,205 | 3,205 | 2,956 | 2,956 | -7.19% | 488,800 | - | -3.65% | - | - |
| 07/30 | 3,115 | 3,200 | 3,090 | 3,185 | +0.63% | 172,700 | - | +3.71% | - | - |
| 07/29 | 3,175 | 3,175 | 3,090 | 3,165 | -0.31% | 224,800 | - | +3.3% | - | - |
| 07/28 | 3,140 | 3,175 | 3,125 | 3,175 | +0.32% | 174,100 | - | +3.79% | - | - |
| 07/27 | 3,110 | 3,165 | 3,080 | 3,165 | +3.09% | 135,600 | - | +3.57% | - | - |
| 07/24 | 3,075 | 3,085 | 3,050 | 3,070 | -1.13% | 86,200 | - | +0.66% | - | - |
| 07/23 | 3,100 | 3,115 | 3,085 | 3,105 | +0.65% | 86,200 | - | +1.8% | - | - |
| 07/22 | 3,100 | 3,130 | 3,070 | 3,085 | -0.16% | 150,500 | - | +1.25% | - | - |
| 07/21 | 3,020 | 3,090 | 3,015 | 3,090 | +3% | 153,400 | - | +1.41% | - | - |
| 07/17 | 3,040 | 3,055 | 2,936 | 3,000 | -1.64% | 235,200 | - | -1.57% | - | - |
| 07/16 | 3,040 | 3,075 | 3,035 | 3,050 | +0.33% | 116,700 | - | +0.07% | - | - |
| 07/15 | 3,045 | 3,080 | 3,030 | 3,040 | 0% | 106,100 | - | -0.1% | - | - |
| 07/14 | 3,015 | 3,040 | 2,993 | 3,040 | +1.91% | 145,300 | - | +0.07% | - | - |
| 07/13 | 3,060 | 3,060 | 2,965 | 2,983 | -1.39% | 174,800 | - | -1.65% | - | - |
| 07/10 | 3,055 | 3,080 | 3,020 | 3,025 | -0.49% | 125,100 | - | -0.13% | - | - |
| 07/09 | 3,060 | 3,090 | 3,030 | 3,040 | -0.65% | 100,800 | - | +0.43% | - | - |
| 07/08 | 3,100 | 3,120 | 3,060 | 3,060 | -2.39% | 125,200 | - | +1.19% | - | - |
| 07/07 | 3,135 | 3,195 | 3,120 | 3,135 | +1.62% | 289,100 | - | +3.81% | - | - |
| 07/06 | 3,095 | 3,140 | 3,065 | 3,085 | +0.65% | 143,200 | - | +2.32% | - | - |
| 07/03 | 3,080 | 3,100 | 3,035 | 3,065 | +0.66% | 145,800 | - | +1.96% | - | - |
| 07/02 | 3,010 | 3,075 | 2,993 | 3,045 | +1.33% | 193,300 | - | +1.43% | - | - |
| 07/01 | 3,000 | 3,030 | 2,985 | 3,005 | +0.17% | 162,100 | - | +0.4% | - | - |
| 06/30 | 3,060 | 3,060 | 3,000 | 3,000 | -2.44% | 237,600 | - | +0.47% | - | - |
| 06/29 | 3,095 | 3,095 | 2,994 | 3,075 | +0.99% | 191,600 | - | +3.19% | - | - |
| 06/26 | 3,030 | 3,065 | 2,998 | 3,045 | 0% | 171,500 | - | +2.42% | - | - |
| 06/25 | 3,050 | 3,085 | 3,005 | 3,045 | +1.16% | 154,300 | - | +2.66% | - | - |
| 06/24 | 3,005 | 3,070 | 2,984 | 3,010 | -0.5% | 161,800 | - | +1.72% | - | - |
| 06/23 | 3,100 | 3,110 | 3,015 | 3,025 | -2.42% | 211,600 | - | +2.51% | - | - |
| 06/22 | 3,025 | 3,115 | 3,010 | 3,100 | +2.48% | 165,000 | - | +5.3% | - | - |
| 06/19 | 3,020 | 3,075 | 3,005 | 3,025 | -1.31% | 227,200 | - | +3.17% | - | - |
| 06/18 | 3,050 | 3,085 | 3,010 | 3,065 | +0.82% | 208,500 | - | +4.64% | - | - |
| 06/17 | 3,130 | 3,145 | 3,030 | 3,040 | -1.46% | 206,400 | - | +3.97% | - | - |
| 06/16 | 3,150 | 3,180 | 3,075 | 3,085 | -0.96% | 227,100 | - | +5.76% | - | - |
| 06/15 | 3,065 | 3,145 | 3,055 | 3,115 | +4.25% | 286,600 | - | +7.19% | - | - |
| 06/12 | 3,000 | 3,040 | 2,968 | 2,988 | +1.98% | 259,000 | - | +3.11% | - | - |
| 06/11 | 2,891 | 2,940 | 2,852 | 2,930 | +0.03% | 155,700 | - | +1.24% | - | - |
| 06/10 | 2,922 | 2,944 | 2,891 | 2,929 | +0.72% | 255,200 | - | +1.21% | - | - |
| 06/09 | 2,934 | 2,951 | 2,886 | 2,908 | +0.66% | 201,600 | - | +0.55% | - | - |
| 06/08 | 2,890 | 2,921 | 2,846 | 2,889 | -2.53% | 203,900 | - | -0.03% | - | - |
| 06/05 | 2,960 | 2,969 | 2,925 | 2,964 | +0.17% | 129,400 | - | +2.38% | - | - |
| 06/04 | 2,970 | 2,983 | 2,918 | 2,959 | -0.64% | 134,100 | - | +2.64% | - | - |
| 06/03 | 2,992 | 3,025 | 2,956 | 2,978 | -0.47% | 200,000 | - | +3.69% | - | - |
| 06/02 | 2,864 | 3,000 | 2,841 | 2,992 | +4.47% | 330,500 | - | +4.47% | - | - |
| 06/01 | 2,922 | 2,922 | 2,818 | 2,864 | -3.37% | 260,700 | - | +0.32% | - | - |
| 05/29 | 2,830 | 2,964 | 2,830 | 2,964 | +4.88% | 372,700 | - | +3.89% | - | - |
| 05/28 | 2,843 | 2,843 | 2,768 | 2,826 | -0.18% | 171,700 | - | -0.74% | - | - |
| 05/27 | 2,886 | 2,899 | 2,815 | 2,831 | -0.81% | 144,800 | - | -0.49% | - | - |
| 05/26 | 2,897 | 2,925 | 2,844 | 2,854 | -1.18% | 148,900 | - | +0.35% | - | - |
| 05/25 | 2,902 | 2,921 | 2,868 | 2,888 | +0.35% | 164,000 | - | +1.62% | - | - |
| 05/22 | 2,880 | 2,913 | 2,865 | 2,878 | +0.35% | 142,700 | - | +1.34% | - | - |
| 05/21 | 2,835 | 2,877 | 2,829 | 2,868 | +1.96% | 155,600 | - | +1.06% | - | - |
| 05/20 | 2,806 | 2,822 | 2,758 | 2,813 | -0.81% | 211,200 | - | -0.85% | - | - |
| 05/19 | 2,851 | 2,886 | 2,783 | 2,836 | +0.67% | 244,600 | - | -0.18% | - | - |
| 05/18 | 2,931 | 2,931 | 2,805 | 2,817 | -4.64% | 229,300 | - | -1.02% | - | - |
| 05/15 | 2,894 | 2,959 | 2,892 | 2,954 | +1.03% | 192,100 | - | +3.79% | - | - |
| 05/14 | 2,876 | 2,947 | 2,858 | 2,924 | +1.56% | 226,400 | - | +2.92% | - | - |
| 05/13 | 2,827 | 2,888 | 2,806 | 2,879 | +2.49% | 237,200 | - | +1.37% | - | - |
| 05/12 | 2,899 | 2,921 | 2,809 | 2,809 | -3.7% | 229,100 | - | -1.02% | - | - |
| 05/11 | 2,877 | 2,939 | 2,865 | 2,917 | +1.5% | 164,100 | - | +2.57% | - | - |
| 05/08 | 2,881 | 2,881 | 2,807 | 2,874 | -1.88% | 242,000 | - | +1.23% | - | - |
| 05/07 | 2,881 | 2,966 | 2,878 | 2,929 | +1.53% | 254,800 | - | +3.21% | - | - |
| 05/01 | 2,851 | 2,912 | 2,797 | 2,885 | +0.66% | 280,600 | - | +1.51% | - | - |
| 04/30 | 2,975 | 2,978 | 2,849 | 2,866 | -4.63% | 470,000 | - | +0.7% | - | - |
| 04/28 | 2,672 | 3,040 | 2,650 | 3,005 | +12.84% | 1,415,300 | - | +5.33% | - | - |
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 3月期 | 1,845 738 5/10 738 5/9 | 1,080 432 1/22 | 1,791,600 4,479,000 6/13 | - | - | +9.92% 9/19 | -17.9% 1/22 |
| 2009年 3月期 | 1,360 544 5/30 | 585 234 11/21 | 1,308,800 3,272,000 11/28 | - | - | +26.93% 4/20 | -29.95% 10/8 |
| 2010年 3月期 | 1,108 443 10/30 | 653 261 4/1 | 576,800 1,442,000 2/4 | - | - | +19.97% 5/11 | -16.31% 7/13 |
| 2011年 3月期 | 1,590 636 1/11 | 838 335 7/6 335 6/10 他2件 | 1,597,600 3,994,000 1/5 | 1264億7925万 | 666億2036万 | +13.52% 12/7 | -28.62% 3/15 |
| 2012年 3月期 | 1,418 567 7/14 567 7/13 | 883 353 12/19 | 798,000 1,995,000 6/17 | 1127億5744万 | 701億9996万 | +10.56% 1/20 | -13.86% 8/9 |
| 2013年 3月期 | 1,080 432 4/2 | 665 266 7/26 266 7/25 | 554,400 1,386,000 2/4 | 859億1043万 | 528億9855万 | +15.75% 12/19 | -13.01% 7/25 |
| 2014年 3月期 | 1,443 577 9/27 | 875 350 4/4 | 826,400 2,066,000 12/18 | 1147億4611万 | 696億336万 | +22.07% 5/21 | -10.53% 12/25 |
| 2015年 3月期 | 1,545 618 3/18 | 895 358 5/22 358 5/21 他4件 | 1,194,000 2,985,000 2/6 | 1228億9965万 | 711億9429万 | +15.84% 2/9 | -9.16% 10/16 |
| 2016年 3月期 | 1,513 605 4/15 | 1,000 400 2/12 | 649,200 1,623,000 11/2 | 1203億1438万 | 795億4670万 | +12.16% 10/26 | -16.51% 8/25 |
| 2017年 3月期 | 1,398 559 9/1 | 968 387 4/7 | 692,400 1,731,000 6/17 | 1111億6651万 | 769億6143万 | +14.16% 5/31 | -10.64% 6/24 |
| 2018年 3月期 | 1,238 4,950 2/2 | 1,000 4,000 4/13 | 962,800 240,700 7/28 | 984億3904万 | 795億4670万 | +8.04% 7/6 | -6.59% 8/24 |
| 2019年 3月期 | 1,224 4,895 5/18 | 758 3,030 12/25 | 452,000 113,000 4/27 | 973億4527万 | 602億5662万 | +7.38% 9/25 | -18.89% 12/25 |
| 2020年 3月期 | 1,009 4,035 12/18 | 597 2,386 3/13 | 507,600 126,900 6/21 | 802億4273万 | 474億4960万 | +16.95% 3/27 | -21.14% 3/13 |
| 2021年 3月期 | 975 3,900 3/29 | 611 2,445 10/30 | 1,668,400 417,100 1/8 | 775億5803万 | 486億2292万 | +20.53% 1/12 | -15.74% 8/3 |
| 2022年 3月期 | 940 3,760 4/2 | 595 2,378 3/9 | 652,800 163,200 3/23 | 747億7389万 | 472億9051万 | +7.76% 1/13 | -8.7% 8/20 |
| 2023年 3月期 | 628 2,512 3/9 2,512 3/7 | 471 1,883 5/19 | 1,838,400 459,600 5/31 | 499億5532万 | 374億4660万 | +14.62% 5/9 | -13.88% 5/17 |
| 2024年 3月期 | 1,114 4,455 9/20 | 571 2,284 4/6 | 1,544,400 386,100 2/2 | 885億9513万 | 454億2116万 | +17.33% 8/1 | -13.57% 10/4 |
| 2025年 3月期 | 2,040 8,160 3/21 | 664 2,654 8/5 | 2,480,800 620,200 1/31 | 1622億7526万 | 527億7923万 | +29.9% 1/31 | -20.21% 8/5 |
| 2026年 3月期 | 3,515 2/27 | 1,565 6,260 4/7 | 3,244,000 811,000 4/28 | 2267億9068万 | 1196億2351万 | +19.18% 8/28 | -10.32% 3/23 |
| 最新 | 3,225 2026/9/25 | 146,600 | 2080億7964万 | +0.44% 3,211 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 49%（1.49倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 115%（2.15倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -29%（0.71倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 63%（1.63倍）
- 2025/12/30 vs 2024/12/30
- 126%（2.26倍）
- 2026/09/25 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
408円（1999/03/03） - 691%（7.91倍）
3,225円（9/25）
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。
