アサカ理研（5724）の株価チャート
株価
6/24
- 前日 (6/23)
- 2,505
- 始値
- 2,455
- 高値
- 2,499
- 安値
- 2,366
- 終値 -4.27%
- 2,398
- 出来高 +11.25%
- 61,300
乖離率
- 株価（5日）
移動平均値 - -6.14%
2,555 - 株価（25日）
移動平均値 - -6.66%
2,569 - 出来高（5日）
移動平均値 - +1.73%
60,260
2026/01/27～2026/06/24
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 | ||||||||||
| 06/24 | 2,455 | 2,499 | 2,366 | 2,398 | -4.27% | 61,300 | 123億3675万 | -6.66% | 15.38 | 2.23 |
| 06/23 | 2,625 | 2,632 | 2,482 | 2,505 | -3.99% | 55,100 | 128億8722万 | -2.94% | 16.07 | 2.33 |
| 06/22 | 2,645 | 2,655 | 2,556 | 2,609 | -0.15% | 47,300 | 134億2226万 | +0.46% | 16.73 | 2.43 |
| 06/19 | 2,620 | 2,668 | 2,555 | 2,613 | -1.4% | 55,000 | 134億4283万 | +0.04% | 16.76 | 2.43 |
| 06/18 | 2,721 | 2,724 | 2,578 | 2,650 | +0.76% | 82,600 | 136億3319万 | +0.65% | 17 | 2.47 |
| 06/17 | 2,530 | 2,690 | 2,503 | 2,630 | +4.91% | 69,600 | 135億3029万 | -0.75% | 16.87 | 2.45 |
| 06/16 | 2,450 | 2,520 | 2,401 | 2,507 | +4.24% | 49,100 | 128億9751万 | -6.21% | 16.08 | 2.33 |
| 06/15 | 2,330 | 2,405 | 2,328 | 2,405 | +4.79% | 36,000 | 123億7276万 | -10.99% | 15.43 | 2.24 |
| 06/12 | 2,274 | 2,325 | 2,246 | 2,295 | +2.87% | 49,000 | 118億685万 | -16.18% | 14.72 | 2.14 |
| 06/11 | 2,200 | 2,258 | 2,180 | 2,231 | -0.84% | 55,400 | 114億7760万 | -19.66% | 14.31 | 2.08 |
| 06/10 | 2,328 | 2,350 | 2,211 | 2,250 | -4.58% | 80,400 | 115億7535万 | -20.16% | 14.43 | 2.09 |
| 06/09 | 2,461 | 2,509 | 2,357 | 2,358 | -4.19% | 56,200 | 121億3096万 | -17.32% | 15.12 | 2.19 |
| 06/08 | 2,500 | 2,521 | 2,458 | 2,461 | -5.24% | 65,900 | 126億6086万 | -14.52% | 15.78 | 2.29 |
| 06/05 | 2,551 | 2,654 | 2,551 | 2,597 | +2.85% | 36,200 | 133億6052万 | -10.63% | 16.66 | 2.42 |
| 06/04 | 2,576 | 2,576 | 2,518 | 2,525 | -1.98% | 22,900 | 129億9011万 | -13.76% | 16.19 | 2.35 |
| 06/03 | 2,570 | 2,619 | 2,535 | 2,576 | -0.73% | 38,900 | 132億5248万 | -12.88% | 16.52 | 2.4 |
| 06/02 | 2,601 | 2,605 | 2,506 | 2,595 | -1.26% | 64,900 | 133億5023万 | -13.18% | 16.64 | 2.41 |
| 06/01 | 2,640 | 2,678 | 2,620 | 2,628 | -1.2% | 42,800 | 135億2000万 | -12.89% | 16.86 | 2.45 |
| 05/29 | 2,799 | 2,801 | 2,660 | 2,660 | -3.9% | 29,700 | 136億8463万 | -12.67% | 17.06 | 2.47 |
| 05/28 | 2,807 | 2,818 | 2,709 | 2,768 | -0.22% | 26,100 | 142億4025万 | -9.75% | 17.75 | 2.58 |
| 05/27 | 2,820 | 2,845 | 2,750 | 2,774 | -1.63% | 38,000 | 142億7112万 | -10.11% | 17.79 | 2.58 |
| 05/26 | 2,807 | 2,849 | 2,770 | 2,820 | +0.79% | 33,100 | 145億777万 | -9.15% | 18.09 | 2.62 |
| 05/25 | 2,852 | 2,930 | 2,787 | 2,798 | -1.2% | 43,100 | 143億9459万 | -10.32% | 17.95 | 2.6 |
| 05/22 | 2,741 | 2,875 | 2,738 | 2,832 | +3.77% | 44,500 | 145億6950万 | -9.78% | 18.16 | 2.63 |
| 05/21 | 2,741 | 2,741 | 2,650 | 2,729 | +1% | 48,700 | 140億3961万 | -13.53% | 17.5 | 2.54 |
| 05/20 | 2,897 | 2,897 | 2,688 | 2,702 | -7.53% | 100,200 | 139億70万 | -15% | 17.33 | 2.51 |
| 05/19 | 2,914 | 3,010 | 2,887 | 2,922 | -1.42% | 70,700 | 150億3252万 | -8.89% | 18.74 | 2.72 |
| 05/18 | 3,150 | 3,180 | 2,901 | 2,964 | -5.9% | 124,200 | 152億4859万 | -8.26% | 19.01 | 2.76 |
| 05/15 | 3,075 | 3,175 | 3,015 | 3,150 | +2.44% | 199,700 | 162億549万 | -2.87% | 20.2 | 2.93 |
| 05/14 | 3,180 | 3,180 | 3,055 | 3,075 | -3.76% | 55,600 | 158億1964万 | -5.36% | 19.72 | 2.86 |
| 05/13 | 3,220 | 3,240 | 3,155 | 3,195 | -1.39% | 43,600 | 164億3699万 | -1.99% | 20.49 | 2.97 |
| 05/12 | 3,380 | 3,395 | 3,215 | 3,240 | -2.11% | 38,800 | 166億6850万 | -0.74% | 20.78 | 3.01 |
| 05/11 | 3,270 | 3,355 | 3,265 | 3,310 | +1.53% | 53,800 | 170億2862万 | +1.29% | 21.23 | 3.08 |
| 05/08 | 3,255 | 3,265 | 3,180 | 3,260 | 0% | 34,600 | 167億7139万 | -0.15% | 20.91 | 3.03 |
| 05/07 | 3,180 | 3,275 | 3,150 | 3,260 | +5.33% | 66,200 | 167億7139万 | -0.18% | 20.91 | 3.03 |
| 05/01 | 3,045 | 3,095 | 3,030 | 3,095 | +1.64% | 27,300 | 159億2253万 | -5.38% | 19.85 | 2.88 |
| 04/30 | 3,060 | 3,075 | 3,005 | 3,045 | -2.56% | 57,000 | 156億6530万 | -7.16% | 19.53 | 2.83 |
| 04/28 | 3,110 | 3,170 | 3,105 | 3,125 | -0.48% | 26,900 | 160億7687万 | -5.25% | 20.04 | 2.91 |
| 04/27 | 3,210 | 3,210 | 3,100 | 3,140 | -3.53% | 63,700 | 161億5404万 | -5.02% | 20.14 | 2.92 |
| 04/24 | 3,380 | 3,435 | 3,230 | 3,255 | -3.7% | 60,400 | 167億4567万 | -1.84% | 20.88 | 3.03 |
| 04/23 | 3,300 | 3,425 | 3,250 | 3,380 | +2.74% | 98,100 | 173億8874万 | +1.38% | 21.68 | 3.14 |
| 04/22 | 3,430 | 3,450 | 3,210 | 3,290 | -2.08% | 104,800 | 169億2573万 | -1.94% | 21.1 | 3.06 |
| 04/21 | 3,605 | 3,660 | 3,330 | 3,360 | +5.16% | 392,000 | 172億8585万 | -0.36% | 21.55 | 3.13 |
| 04/20 | 3,155 | 3,275 | 3,115 | 3,195 | -1.24% | 62,600 | 164億3699万 | -5.64% | 20.49 | 2.97 |
| 04/17 | 3,225 | 3,260 | 3,150 | 3,235 | +0.31% | 52,300 | 166億4278万 | -4.82% | 20.75 | 3.01 |
| 04/16 | 3,225 | 3,270 | 3,210 | 3,225 | +0.47% | 35,300 | 165億9133万 | -5.4% | 20.68 | 3 |
| 04/15 | 3,290 | 3,350 | 3,210 | 3,210 | -1.98% | 37,200 | 165億1416万 | -6.17% | 20.59 | 2.99 |
| 04/14 | 3,300 | 3,340 | 3,270 | 3,275 | +0.61% | 51,800 | 168億4856万 | -4.6% | 21.01 | 3.05 |
| 04/13 | 3,225 | 3,290 | 3,205 | 3,255 | -1.96% | 29,200 | 167億4567万 | -5.43% | 20.88 | 3.03 |
| 04/10 | 3,375 | 3,385 | 3,270 | 3,320 | -1.92% | 47,300 | 170億8007万 | -4.07% | 21.29 | 3.09 |
| 04/09 | 3,525 | 3,545 | 3,325 | 3,385 | -3.84% | 60,800 | 174億1447万 | -2.51% | 21.71 | 3.15 |
| 04/08 | 3,375 | 3,535 | 3,375 | 3,520 | +7.81% | 87,600 | 181億899万 | +1.41% | 22.58 | 3.27 |
| 04/07 | 3,310 | 3,405 | 3,220 | 3,265 | -1.21% | 47,300 | 167億9711万 | -6.1% | 20.94 | 3.04 |
| 04/06 | 3,425 | 3,460 | 3,305 | 3,305 | -1.78% | 30,100 | 170億290万 | -5.63% | 21.2 | 3.07 |
| 04/03 | 3,320 | 3,400 | 3,305 | 3,365 | +2.75% | 32,100 | 173億1157万 | -4.65% | 21.58 | 3.13 |
| 04/02 | 3,360 | 3,480 | 3,270 | 3,275 | -2.38% | 73,500 | 168億4856万 | -7.51% | 21.01 | 3.05 |
| 04/01 | 3,340 | 3,375 | 3,300 | 3,355 | +4.03% | 37,800 | 172億6013万 | -5.81% | 21.52 | 3.12 |
| 03/31 | 3,270 | 3,335 | 3,170 | 3,225 | -2.12% | 40,600 | 165億9133万 | -9.89% | 20.68 | 3 |
| 03/30 | 3,205 | 3,330 | 3,185 | 3,295 | -2.23% | 48,400 | 169億5145万 | -8.14% | 21.13 | 3.07 |
| 03/27 | 3,300 | 3,415 | 3,265 | 3,370 | +0.9% | 35,100 | 173億3730万 | -6.21% | 21.61 | 3.14 |
| 03/26 | 3,475 | 3,520 | 3,305 | 3,340 | -4.3% | 62,200 | 171億8296万 | -7.35% | 21.42 | 3.11 |
| 03/25 | 3,350 | 3,560 | 3,350 | 3,490 | +5.12% | 84,900 | 179億5465万 | -3.67% | 22.38 | 3.25 |
| 03/24 | 3,480 | 3,480 | 3,220 | 3,320 | -2.35% | 97,800 | 170億8007万 | -8.69% | 21.29 | 3.09 |
| 03/23 | 3,560 | 3,565 | 3,335 | 3,400 | -8.11% | 104,800 | 174億9164万 | -6.93% | 21.81 | 3.16 |
| 03/19 | 3,730 | 3,840 | 3,680 | 3,700 | -5.25% | 107,600 | 190億3502万 | +0.6% | 23.73 | 3.44 |
| 03/18 | 3,750 | 4,180 | 3,740 | 3,905 | +5.26% | 293,400 | 200億8966万 | +5.68% | 25.05 | 3.63 |
| 03/17 | 3,830 | 3,925 | 3,680 | 3,710 | -0.27% | 142,100 | 190億8646万 | +0.13% | 23.8 | 3.45 |
| 03/16 | 3,730 | 3,895 | 3,660 | 3,720 | +5.68% | 236,600 | 191億3791万 | -0.35% | 23.86 | 3.46 |
| 03/13 | 3,410 | 3,525 | 3,400 | 3,520 | +1.44% | 46,400 | 181億899万 | -6.08% | 22.58 | 3.27 |
| 03/12 | 3,540 | 3,575 | 3,460 | 3,470 | -1.56% | 47,700 | 178億5176万 | -7.88% | 22.26 | 3.23 |
| 03/11 | 3,505 | 3,685 | 3,500 | 3,525 | +0.14% | 94,300 | 181億3471万 | -6.8% | 22.61 | 3.28 |
| 03/10 | 3,565 | 3,595 | 3,445 | 3,520 | +0.72% | 98,300 | 181億899万 | -7.22% | 22.58 | 3.27 |
| 03/09 | 3,500 | 3,550 | 3,370 | 3,495 | -6.17% | 97,100 | 179億8037万 | -8.1% | 22.42 | 3.25 |
| 03/06 | 3,620 | 3,965 | 3,620 | 3,725 | +3.19% | 233,100 | 191億6363万 | -2.44% | 23.89 | 3.47 |
| 03/05 | 3,640 | 3,725 | 3,530 | 3,610 | +7.44% | 86,000 | 185億7200万 | -5.72% | 23.15 | 3.36 |
| 03/04 | 3,520 | 3,565 | 3,265 | 3,360 | -8.2% | 131,400 | 172億8585万 | -12.7% | 21.55 | 3.13 |
| 03/03 | 3,970 | 3,970 | 3,660 | 3,660 | -6.15% | 113,700 | 188億2923万 | -5.52% | 23.47 | 3.41 |
| 03/02 | 3,890 | 4,095 | 3,815 | 3,900 | -1.52% | 147,900 | 200億6394万 | +0.28% | 25.01 | 3.63 |
| 02/27 | 3,780 | 4,045 | 3,750 | 3,960 | +8.05% | 354,400 | 203億7261万 | +2.01% | 25.4 | 3.68 |
| 02/26 | 3,900 | 3,950 | 3,600 | 3,665 | -4.06% | 172,800 | 188億5495万 | -5.59% | 23.51 | 3.41 |
| 02/25 | 3,930 | 4,250 | 3,730 | 3,820 | +1.6% | 705,900 | 196億5237万 | -2.08% | 24.5 | 3.55 |
| 02/24 | 3,460 | 3,875 | 3,320 | 3,760 | +9.78% | 253,500 | 193億4369万 | -4.59% | 24.12 | 3.5 |
| 02/20 | 3,470 | 3,575 | 3,425 | 3,425 | -0.72% | 81,500 | 176億2025万 | -13.62% | 21.97 | 3.19 |
| 02/19 | 3,660 | 3,680 | 3,355 | 3,450 | -5.87% | 178,200 | 177億4887万 | -14.18% | 22.13 | 3.21 |
| 02/18 | 3,750 | 3,780 | 3,640 | 3,665 | -3.3% | 87,700 | 188億5495万 | -9.42% | 23.51 | 3.41 |
| 02/17 | 3,800 | 3,865 | 3,750 | 3,790 | -0.79% | 39,100 | 194億9803万 | -6.88% | 24.31 | 3.53 |
| 02/16 | 3,760 | 3,855 | 3,735 | 3,820 | +1.6% | 97,400 | 196億5237万 | -5.91% | 24.5 | 3.55 |
| 02/13 | 3,900 | 3,930 | 3,735 | 3,760 | -6.47% | 155,300 | 193億4369万 | -7.11% | 24.12 | 3.5 |
| 02/12 | 4,150 | 4,295 | 3,920 | 4,020 | -2.66% | 564,600 | 206億8129万 | -0.15% | 25.78 | 3.74 |
| 02/10 | 4,135 | 4,245 | 4,045 | 4,130 | -0.12% | 126,500 | 212億4719万 | +3.93% | 26.49 | 3.84 |
| 02/09 | 4,350 | 4,370 | 4,035 | 4,135 | -6.24% | 308,700 | 212億7292万 | +5.65% | 26.52 | 3.85 |
| 02/06 | 3,975 | 4,415 | 3,880 | 4,410 | +7.17% | 374,600 | 226億8768万 | +14.46% | 28.28 | 4.1 |
| 02/05 | 3,905 | 4,240 | 3,900 | 4,115 | +3.52% | 256,100 | 211億7002万 | +8.58% | 26.39 | 3.83 |
| 02/04 | 3,810 | 4,035 | 3,755 | 3,975 | +2.98% | 117,100 | 204億4978万 | +6.8% | 25.49 | 3.7 |
| 02/03 | 4,005 | 4,020 | 3,810 | 3,860 | +1.31% | 119,000 | 198億5815万 | +5.61% | 24.76 | 3.59 |
| 02/02 | 4,090 | 4,220 | 3,795 | 3,810 | +1.46% | 487,000 | 196億92万 | +6.01% | 24.44 | 3.54 |
| 01/30 | 3,800 | 4,140 | 3,630 | 3,755 | -3.1% | 312,600 | 193億1797万 | +6.43% | 24.08 | 3.49 |
| 01/29 | 3,985 | 4,000 | 3,810 | 3,875 | -3.25% | 115,400 | 199億3532万 | +12.06% | 24.85 | 3.61 |
| 01/28 | 4,100 | 4,185 | 3,980 | 4,005 | -2.2% | 137,400 | 206億412万 | +18.35% | 25.69 | 3.73 |
| 01/27 | 3,940 | 4,195 | 3,830 | 4,095 | +2.38% | 282,500 | 210億6713万 | +23.94% | 26.26 | 3.81 |
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 9月期 | 410 820 11/7 | 203 405 2/18 | 495,000 247,500 11/6 | - | - | +28.8% 6/10 | -23.38% 2/9 |
| 2010年 9月期 | 365 730 4/12 | 250 499 11/18 | 39,800 19,900 9/24 | - | - | +19.4% 4/12 | -15.24% 11/18 |
| 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 | +7.6% 4/19 | -32.84% 3/15 |
| 2012年 9月期 | 322 643 3/27 | 230 460 10/21 | 31,200 15,600 5/14 | 16億5398万 | 11億8325万 | +11.17% 11/9 | -17.53% 5/14 |
| 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 | +12.18% 2/7 | -8% 6/7 |
| 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 | +52.39% 11/6 | -4.58% 10/1 |
| 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 | +351.45% 11/13 | -37.38% 12/17 |
| 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 | +71.57% 9/26 | -17.9% 1/21 |
| 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 | +34.09% 8/24 | -24.1% 11/15 |
| 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 | +46.1% 1/19 | -20.45% 7/5 |
| 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 | +58.83% 5/30 | -26.49% 12/25 |
| 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 | +18.78% 11/4 | -24.45% 3/19 |
| 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 | +69.43% 12/22 | -17.76% 5/17 |
| 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 | +44.51% 3/7 | -19.39% 1/27 |
| 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 | +9.15% 11/14 | -8.38% 10/26 |
| 2024年 9月期 | 1,388 12/25 | 773 8/6 | 594,100 12/25 | 71億4070万 | 39億7677万 | +24.98% 12/25 | -20.66% 8/6 |
| 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 | +41.65% 4/22 | -17.28% 4/7 |
| 最新 | 2,398 2026/6/24 | 61,300 | 123億3675万 | -6.66% 2,569 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 431%（5.31倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 131%（2.31倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/12/30 vs 2024/12/30
- 220%（3.2倍）
- 2026/06/24 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
203円（2009/02/18） - 1084%（11.84倍）
2,398円（6/24）
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。
