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	3,085	3,120	3,030	3,030	-1.78%	32,100	-	-4.36%	-	-
09/25	3,135	3,150	3,070	3,085	-2.22%	29,500	-	-2.19%	-	-
09/24	3,285	3,290	3,155	3,155	-3.81%	46,000	-	+0.22%	-	-
09/18	3,100	3,295	3,100	3,280	+6.32%	91,700	-	+4.46%	-	-
09/17	3,090	3,150	3,060	3,085	+0.98%	26,500	-	-1.41%	-	-
09/16	3,095	3,125	3,015	3,055	-1.13%	28,600	-	-2.05%	-	-
09/15	3,015	3,140	3,000	3,090	+1.64%	40,800	-	-0.48%	-	-
09/14	3,080	3,095	2,995	3,040	-2.09%	51,400	-	-1.65%	-	-
09/11	3,100	3,190	3,055	3,105	-4.46%	58,700	-	+1.27%	-	-
09/10	3,265	3,295	3,175	3,250	+0.15%	48,000	-	+6.91%	-	-
09/09	3,140	3,315	3,140	3,245	+4.68%	97,500	-	+7.88%	-	-
09/08	3,225	3,340	3,100	3,100	-5.05%	102,200	-	+4.27%	-	-
09/07	3,170	3,405	3,170	3,265	+2.35%	146,400	-	+11.02%	-	-
09/04	3,380	3,395	3,190	3,190	-2.45%	93,900	-	+9.85%	-	-
09/03	3,095	3,385	3,075	3,270	+8.1%	275,600	-	+14.18%	-	-
09/02	3,160	3,200	3,000	3,025	-7.63%	111,300	-	+7.23%	-	-
09/01	3,190	3,295	3,180	3,275	+1.24%	73,800	-	+17.34%	-	-
08/31	3,275	3,405	3,220	3,235	-2.71%	126,700	-	+17.3%	-	-
08/28	3,500	3,560	3,290	3,325	-5.14%	325,800	-	+22.15%	-	-
08/27	3,260	3,530	3,135	3,505	+1.01%	522,500	-	+30.59%	-	-
08/26	3,480	3,930	3,350	3,470	+1.76%	1,167,300	-	+31.44%	-	-
08/25	3,200	3,410	3,140	3,410	+11.44%	427,200	-	+31.41%	-	-
08/24	2,934	3,210	2,892	3,060	+7.97%	285,500	-	+20.09%	-	-
08/21	2,805	2,850	2,731	2,834	+1.03%	49,600	-	+12.37%	-	-
08/20	2,850	2,965	2,775	2,805	+3.85%	88,700	-	+11.89%	-	-
08/19	2,823	2,831	2,701	2,701	-7.59%	76,700	-	+8.43%	-	-
08/18	2,930	3,090	2,893	2,923	-1.25%	95,200	-	+17.91%	-	-
08/17	3,050	3,095	2,904	2,960	-1.33%	137,300	-	+20.28%	-	-
08/14	2,840	3,030	2,812	3,000	+6.08%	181,700	-	+22.95%	-	-
08/13	2,688	2,838	2,650	2,828	+3.89%	131,900	-	+16.91%	-	-
08/12	2,770	2,770	2,600	2,722	-0.66%	152,800	-	+12.99%	-	-
08/10	2,514	2,849	2,470	2,740	+13.5%	315,200	-	+13.69%	-	-
08/07	2,490	2,505	2,406	2,414	-1.07%	57,100	-	+0.29%	-	-
08/06	2,498	2,530	2,439	2,440	-0.97%	51,400	-	+1.16%	-	-
08/05	2,422	2,495	2,389	2,464	+3.88%	55,700	-	+2.03%	-	-
08/04	2,300	2,400	2,300	2,372	+3.99%	39,100	-	-1.74%	-	-
08/03	2,373	2,373	2,275	2,281	-3.31%	38,700	-	-5.7%	-	-
07/31	2,220	2,380	2,200	2,359	+8.21%	41,500	-	-2.68%	-	-
07/30	2,150	2,217	2,122	2,180	-0.32%	27,300	-	-10.18%	-	-
07/29	2,266	2,266	2,121	2,187	-3.99%	69,000	-	-10.22%	-	-
07/28	2,429	2,429	2,252	2,278	-6.83%	49,000	-	-6.98%	-	-
07/27	2,385	2,445	2,355	2,445	+4.71%	34,500	-	-0.69%	-	-
07/24	2,346	2,365	2,315	2,335	-2.55%	27,100	-	-5.43%	-	-
07/23	2,410	2,447	2,364	2,396	+0.17%	24,300	-	-3.43%	-	-
07/22	2,345	2,428	2,328	2,392	+2.05%	42,100	-	-3.97%	-	-
07/21	2,250	2,349	2,211	2,344	+4.27%	35,000	-	-6.05%	-	-
07/17	2,301	2,311	2,184	2,248	-5.94%	79,000	-	-10.01%	-	-
07/16	2,423	2,476	2,390	2,390	-3.36%	46,700	-	-4.4%	-	-
07/15	2,413	2,510	2,390	2,473	+3.39%	35,500	-	-0.8%	-	-
07/14	2,400	2,416	2,363	2,392	-0.54%	30,300	-	-3.7%	-	-
07/13	2,450	2,500	2,383	2,405	-3.06%	41,200	-	-3.14%	-	-
07/10	2,420	2,530	2,420	2,481	+2.1%	32,200	-	-0.16%	-	-
07/09	2,445	2,449	2,400	2,430	-1.74%	41,300	-	-2.41%	-	-
07/08	2,560	2,575	2,473	2,473	-3.96%	56,600	-	-0.84%	-	-
07/07	2,730	2,730	2,571	2,575	-6.4%	88,600	-	+3.08%	-	-
07/06	2,775	2,907	2,740	2,751	+2.61%	169,900	-	+10.08%	-	-
07/03	2,635	2,681	2,522	2,681	+5.76%	55,300	-	+7.5%	-	-
07/02	2,575	2,628	2,533	2,535	+1.52%	75,900	-	+1.68%	-	-
07/01	2,441	2,497	2,426	2,497	+2.34%	20,800	-	-0.2%	-	-
06/30	2,645	2,646	2,413	2,440	-3.02%	63,000	-	-2.9%	-	-
06/29	2,600	2,680	2,486	2,516	+5.05%	83,000	-	-0.47%	-	-
06/26	2,404	2,467	2,395	2,395	-2.04%	21,800	-	-5.71%	-	-
06/25	2,435	2,467	2,368	2,445	+1.96%	22,600	-	-4.38%	-	-
06/24	2,455	2,499	2,366	2,398	-4.27%	61,300	-	-6.66%	-	-
06/23	2,625	2,632	2,482	2,505	-3.99%	55,100	-	-2.94%	-	-
06/22	2,645	2,655	2,556	2,609	-0.15%	47,300	-	+0.46%	-	-
06/19	2,620	2,668	2,555	2,613	-1.4%	55,000	-	+0.04%	-	-
06/18	2,721	2,724	2,578	2,650	+0.76%	82,600	-	+0.65%	-	-
06/17	2,530	2,690	2,503	2,630	+4.91%	69,600	-	-0.75%	-	-
06/16	2,450	2,520	2,401	2,507	+4.24%	49,100	-	-6.21%	-	-
06/15	2,330	2,405	2,328	2,405	+4.79%	36,000	-	-10.99%	-	-
06/12	2,274	2,325	2,246	2,295	+2.87%	49,000	-	-16.18%	-	-
06/11	2,200	2,258	2,180	2,231	-0.84%	55,400	-	-19.66%	-	-
06/10	2,328	2,350	2,211	2,250	-4.58%	80,400	-	-20.16%	-	-
06/09	2,461	2,509	2,357	2,358	-4.19%	56,200	-	-17.32%	-	-
06/08	2,500	2,521	2,458	2,461	-5.24%	65,900	-	-14.52%	-	-
06/05	2,551	2,654	2,551	2,597	+2.85%	36,200	-	-10.63%	-	-
06/04	2,576	2,576	2,518	2,525	-1.98%	22,900	-	-13.76%	-	-
06/03	2,570	2,619	2,535	2,576	-0.73%	38,900	-	-12.88%	-	-
06/02	2,601	2,605	2,506	2,595	-1.26%	64,900	-	-13.18%	-	-
06/01	2,640	2,678	2,620	2,628	-1.2%	42,800	-	-12.89%	-	-
05/29	2,799	2,801	2,660	2,660	-3.9%	29,700	-	-12.67%	-	-
05/28	2,807	2,818	2,709	2,768	-0.22%	26,100	-	-9.75%	-	-
05/27	2,820	2,845	2,750	2,774	-1.63%	38,000	-	-10.11%	-	-
05/26	2,807	2,849	2,770	2,820	+0.79%	33,100	-	-9.15%	-	-
05/25	2,852	2,930	2,787	2,798	-1.2%	43,100	-	-10.32%	-	-
05/22	2,741	2,875	2,738	2,832	+3.77%	44,500	-	-9.78%	-	-
05/21	2,741	2,741	2,650	2,729	+1%	48,700	-	-13.53%	-	-
05/20	2,897	2,897	2,688	2,702	-7.53%	100,200	-	-15%	-	-
05/19	2,914	3,010	2,887	2,922	-1.42%	70,700	-	-8.89%	-	-
05/18	3,150	3,180	2,901	2,964	-5.9%	124,200	-	-8.26%	-	-
05/15	3,075	3,175	3,015	3,150	+2.44%	199,700	-	-2.87%	-	-
05/14	3,180	3,180	3,055	3,075	-3.76%	55,600	-	-5.36%	-	-
05/13	3,220	3,240	3,155	3,195	-1.39%	43,600	-	-1.99%	-	-
05/12	3,380	3,395	3,215	3,240	-2.11%	38,800	-	-0.74%	-	-
05/11	3,270	3,355	3,265	3,310	+1.53%	53,800	-	+1.29%	-	-
05/08	3,255	3,265	3,180	3,260	0%	34,600	-	-0.15%	-	-
05/07	3,180	3,275	3,150	3,260	+5.33%	66,200	-	-0.18%	-	-
05/01	3,045	3,095	3,030	3,095	+1.64%	27,300	-	-5.38%	-	-
04/30	3,060	3,075	3,005	3,045	-2.56%	57,000	-	-7.16%	-	-

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 9月期	365 730 4/12	250 499 11/18	39,800 19,900 9/24	-	-	17億7488万 9/30
2011年 9月期	377 754 11/11	215 430 3/17	84,600 42,300 3/14	19億3951万	11億608万	13億3759万 9/30
2012年 9月期	322 643 3/27	230 461 6/5 460 10/21	31,200 15,600 5/14	16億5398万	11億8325万	12億5013万 9/25
2013年 9月期	288 575 4/1 575 2/7 他2件	231 461 11/12	39,000 19,500 4/15	14億7907万	11億8583万	12億7861万 9/30
2014年 9月期	264 528 2/7	230 460 5/22 460 5/21 他3件	43,200 21,600 3/7	13億5817万	11億8325万	11億6912万 9/30
2015年 9月期	4,470 8,940 11/21	230 460 10/17 460 10/16 他2件	4,989,600 2,494,800 3/10	229億9636万	11億8325万	33億4070万 9/30
2016年 9月期	1,102 2,204 9/26	445 890 2/12	3,001,800 1,500,900 9/26	56億6934万	22億8934万	40億2997万 9/30
2017年 9月期	1,262 2,523 10/20	579 1,158 4/13	3,145,600 1,572,800 10/20	64億8991万	29億7872万	43億489万 9/29
2018年 9月期	1,583 3,165 1/22	769 1,537 11/16	1,285,200 642,600 1/16	81億4132万	39億5362万	61億167万 9/28
2019年 9月期	1,275 2,550 10/5	556 1,111 12/25	2,848,400 1,424,200 6/6	65億5936万	28億5782万	39億1437万 9/30
2020年 9月期	810 1,620 10/9	415 830 3/23 830 3/19	608,400 304,200 7/27	41億6712万	21億3500万	35億2586万 9/30
2021年 9月期	2,313 4,625 12/22	655 1,309 10/2	2,378,800 1,189,400 1/19	118億9688万	33億6714万	74億6180万 9/30
2022年 9月期	2,071 9/15	900 1/27	2,690,700 8/30	106億5446万	46億3014万	85億37万 9/30
2023年 9月期	1,765 10/5	1,204 9/12	309,700 11/14	90億8021万	61億9409万	62億3898万 9/29
2024年 9月期	1,388 12/25	773 8/6	594,100 12/25	71億4070万	39億7677万	45億4869万 9/30
2025年 9月期	1,524 9/5	699 4/7	1,440,900 6/5	78億4037万	35億9607万	63億8909万 9/30
最新	3,030 2026/9/28		32,100	155億8813万

アサカ理研（5724）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