アサカ理研（5724）の株価チャート
株価
5/14
- 前日 (5/13)
- 3,195
- 始値
- 3,180
- 高値
- 3,180
- 安値
- 3,055
- 終値 -3.76%
- 3,075
- 出来高 +27.52%
- 55,600
乖離率
- 株価（5日）
移動平均値 - -4.38%
3,216 - 株価（25日）
移動平均値 - -5.36%
3,249 - 出来高（5日）
移動平均値 - +22.79%
45,280
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 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 | 3.06 |
| 03/27 | 3,300 | 3,415 | 3,265 | 3,370 | +0.9% | 35,100 | 173億3730万 | -6.21% | 21.61 | 3.13 |
| 03/26 | 3,475 | 3,520 | 3,305 | 3,340 | -4.3% | 62,200 | 171億8296万 | -7.35% | 21.42 | 3.1 |
| 03/25 | 3,350 | 3,560 | 3,350 | 3,490 | +5.12% | 84,900 | 179億5465万 | -3.67% | 22.38 | 3.24 |
| 03/24 | 3,480 | 3,480 | 3,220 | 3,320 | -2.35% | 97,800 | 170億8007万 | -8.69% | 21.29 | 3.08 |
| 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 | 3.22 |
| 03/11 | 3,505 | 3,685 | 3,500 | 3,525 | +0.14% | 94,300 | 181億3471万 | -6.8% | 22.61 | 3.27 |
| 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 | 3.46 |
| 03/05 | 3,640 | 3,725 | 3,530 | 3,610 | +7.44% | 86,000 | 185億7200万 | -5.72% | 23.15 | 3.35 |
| 03/04 | 3,520 | 3,565 | 3,265 | 3,360 | -8.2% | 131,400 | 172億8585万 | -12.7% | 21.55 | 3.12 |
| 03/03 | 3,970 | 3,970 | 3,660 | 3,660 | -6.15% | 113,700 | 188億2923万 | -5.52% | 23.47 | 3.4 |
| 03/02 | 3,890 | 4,095 | 3,815 | 3,900 | -1.52% | 147,900 | 200億6394万 | +0.28% | 25.01 | 3.62 |
| 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 | 3.4 |
| 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 | 3.49 |
| 02/20 | 3,470 | 3,575 | 3,425 | 3,425 | -0.72% | 81,500 | 176億2025万 | -13.62% | 21.97 | 3.18 |
| 02/19 | 3,660 | 3,680 | 3,355 | 3,450 | -5.87% | 178,200 | 177億4887万 | -14.18% | 22.13 | 3.2 |
| 02/18 | 3,750 | 3,780 | 3,640 | 3,665 | -3.3% | 87,700 | 188億5495万 | -9.42% | 23.51 | 3.4 |
| 02/17 | 3,800 | 3,865 | 3,750 | 3,790 | -0.79% | 39,100 | 194億9803万 | -6.88% | 24.31 | 3.52 |
| 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 | 3.49 |
| 02/12 | 4,150 | 4,295 | 3,920 | 4,020 | -2.66% | 564,600 | 206億8129万 | -0.15% | 25.78 | 3.73 |
| 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 | 3.84 |
| 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 | 3.82 |
| 02/04 | 3,810 | 4,035 | 3,755 | 3,975 | +2.98% | 117,100 | 204億4978万 | +6.8% | 25.49 | 3.69 |
| 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 | 3.6 |
| 01/28 | 4,100 | 4,185 | 3,980 | 4,005 | -2.2% | 137,400 | 206億412万 | +18.35% | 25.69 | 3.72 |
| 01/27 | 3,940 | 4,195 | 3,830 | 4,095 | +2.38% | 282,500 | 210億6713万 | +23.94% | 26.26 | 3.8 |
| 01/26 | 3,940 | 4,075 | 3,890 | 4,000 | -0.5% | 168,900 | 205億7840万 | +24.11% | 25.66 | 3.72 |
| 01/23 | 3,750 | 4,190 | 3,750 | 4,020 | +8.06% | 568,900 | 206億8129万 | +27.78% | 25.78 | 3.73 |
| 01/22 | 4,050 | 4,070 | 3,670 | 3,720 | -6.3% | 304,800 | 191億3791万 | +21.13% | 23.86 | 3.46 |
| 01/21 | 3,790 | 4,065 | 3,755 | 3,970 | -4.11% | 497,700 | 204億2406万 | +32.07% | 25.46 | 3.69 |
| 01/20 | 4,755 | 4,755 | 4,120 | 4,140 | -14.11% | 803,200 | 212億9864万 | +41.3% | 26.55 | 3.85 |
| 01/19 | 4,355 | 4,850 | 4,155 | 4,820 | +10.42% | 1,558,500 | 247億9697万 | +68.89% | 30.91 | 4.48 |
| 01/16 | 5,390 | 5,500 | 4,260 | 4,365 | -8.97% | 2,307,700 | 224億5617万 | +58.5% | 28 | 4.05 |
| 01/15 | 4,005 | 4,795 | 3,860 | 4,795 | +17.09% | 2,680,700 | 246億6835万 | +79.19% | 30.75 | 4.45 |
| 01/14 | 4,330 | 4,390 | 4,010 | 4,095 | -3.87% | 2,547,100 | 210億6713万 | +58.66% | 26.26 | 3.8 |
| 01/13 | 3,980 | 4,260 | 3,770 | 4,260 | +19.66% | 2,588,200 | 219億1599万 | +69.32% | 27.32 | 3.96 |
| 01/09 | 3,185 | 3,630 | 3,085 | 3,560 | +1.71% | 1,588,200 | 183億1477万 | +45.37% | 22.83 | 3.31 |
| 01/08 | 3,705 | 3,845 | 3,380 | 3,500 | +8.86% | 2,595,300 | 180億610万 | +46.02% | 22.45 | 3.25 |
| 01/07 | 3,065 | 3,215 | 2,991 | 3,215 | +18.42% | 1,243,500 | 165億3988万 | +36.34% | 20.62 | 2.99 |
| 01/06 | 2,690 | 2,787 | 2,621 | 2,715 | +2.49% | 466,600 | 139億6758万 | +15.98% | 17.41 | 2.52 |
| 01/05 | 2,640 | 2,756 | 2,612 | 2,649 | +2.28% | 443,200 | 136億2804万 | +12.58% | 16.99 | 2.46 |
| 2025 | ||||||||||
| 12/30 | 3,045 | 3,175 | 2,558 | 2,590 | -8.96% | 1,380,300 | 133億2451万 | +9.56% | 16.61 | 2.58 |
| 12/29 | 2,590 | 2,900 | 2,555 | 2,845 | +17.46% | 1,117,000 | 146億3638万 | +20.3% | 18.25 | 2.83 |
| 12/26 | 2,297 | 2,471 | 2,280 | 2,422 | +5.3% | 419,900 | 124億6022万 | +3.33% | 15.53 | 2.41 |
| 12/25 | 2,339 | 2,390 | 2,270 | 2,300 | -1.29% | 218,800 | 118億3258万 | -1.84% | 14.75 | 2.29 |
| 12/24 | 2,250 | 2,515 | 2,210 | 2,330 | +8.37% | 960,700 | 119億8691万 | -1.06% | 14.94 | 2.32 |
| 12/23 | 2,015 | 2,160 | 2,010 | 2,150 | +6.7% | 163,900 | 110億6089万 | -8.47% | 13.79 | 2.14 |
| 12/22 | 2,032 | 2,112 | 2,003 | 2,015 | 0% | 87,100 | 103億6636万 | -14% | 12.92 | 2.01 |
| 12/19 | 2,000 | 2,034 | 1,975 | 2,015 | 0% | 76,900 | 103億6636万 | -13.74% | 12.92 | 2.01 |
| 12/18 | 2,014 | 2,049 | 2,004 | 2,015 | -2.18% | 52,700 | 103億6636万 | -13.41% | 12.92 | 2.01 |
| 12/17 | 2,085 | 2,118 | 2,013 | 2,060 | -1.2% | 88,500 | 105億9787万 | -11.09% | 13.21 | 2.05 |
| 12/16 | 2,140 | 2,163 | 2,085 | 2,085 | -2.93% | 66,500 | 107億2649万 | -9.51% | 13.37 | 2.08 |
| 12/15 | 2,123 | 2,175 | 2,100 | 2,148 | +2.24% | 120,400 | 110億5060万 | -6.12% | 13.78 | 2.14 |
| 12/12 | 2,095 | 2,156 | 2,021 | 2,101 | +2.29% | 253,800 | 108億880万 | -7.36% | 13.48 | 2.09 |
| 12/11 | 2,250 | 2,265 | 2,019 | 2,054 | -8.18% | 343,500 | 105億6700万 | -8.75% | 13.17 | 2.04 |
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 | 3,075 2026/5/14 | 55,600 | 158億1964万 | -5.36% 3,249 | |||
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）
- 2026/05/14 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
203円（2009/02/18） - 1419%（15.19倍）
3,075円（5/14）
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。
