アサンテ（6073）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,465
- 始値
- 1,470
- 高値
- 1,483
- 安値
- 1,469
- 終値 +0.68%
- 1,475
- 出来高 +10.64%
- 26,000
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,478 - 株価（25日）
移動平均値 - -1.93%
1,504 - 出来高（5日）
移動平均値 - +2.36%
25,400
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,470 | 1,483 | 1,469 | 1,475 | +0.68% | 26,000 | 182億1403万 | -1.93% | 60.06 | 1.49 |
| 05/07 | 1,471 | 1,480 | 1,465 | 1,465 | -0.75% | 23,500 | 180億9055万 | -2.79% | 59.66 | 1.48 |
| 05/01 | 1,487 | 1,487 | 1,467 | 1,476 | -0.74% | 24,700 | 182億2638万 | -2.38% | 60.1 | 1.49 |
| 04/30 | 1,488 | 1,491 | 1,477 | 1,487 | +0.13% | 24,500 | 183億6221万 | -1.98% | 60.55 | 1.5 |
| 04/28 | 1,489 | 1,489 | 1,480 | 1,485 | +0.27% | 28,300 | 183億3752万 | -2.3% | 60.47 | 1.5 |
| 04/27 | 1,468 | 1,481 | 1,465 | 1,481 | +1.09% | 35,200 | 182億8812万 | -2.82% | 60.31 | 1.49 |
| 04/24 | 1,490 | 1,493 | 1,460 | 1,465 | -1.55% | 48,700 | 180億9055万 | -4.12% | 59.66 | 1.48 |
| 04/23 | 1,480 | 1,488 | 1,478 | 1,488 | +0.47% | 38,100 | 183億7456万 | -2.87% | 60.59 | 1.5 |
| 04/22 | 1,505 | 1,505 | 1,481 | 1,481 | -1.27% | 73,000 | 182億8812万 | -3.52% | 60.31 | 1.49 |
| 04/21 | 1,510 | 1,511 | 1,500 | 1,500 | -0.2% | 29,100 | 185億2275万 | -2.53% | 61.08 | 1.51 |
| 04/20 | 1,513 | 1,514 | 1,503 | 1,503 | -0.66% | 34,800 | 185億5979万 | -2.47% | 61.2 | 1.52 |
| 04/17 | 1,514 | 1,515 | 1,512 | 1,513 | -0.07% | 13,100 | 186億8328万 | -2.01% | 61.61 | 1.53 |
| 04/16 | 1,517 | 1,517 | 1,511 | 1,514 | +0.13% | 22,800 | 186億9562万 | -2.07% | 61.65 | 1.53 |
| 04/15 | 1,514 | 1,518 | 1,510 | 1,512 | -0.07% | 30,400 | 186億7093万 | -2.33% | 61.57 | 1.52 |
| 04/14 | 1,518 | 1,518 | 1,512 | 1,513 | 0% | 17,800 | 186億8328万 | -2.45% | 61.61 | 1.53 |
| 04/13 | 1,519 | 1,520 | 1,512 | 1,513 | -0.39% | 29,000 | 186億8328万 | -2.58% | 61.61 | 1.53 |
| 04/10 | 1,528 | 1,528 | 1,519 | 1,519 | -0.2% | 19,200 | 187億5737万 | -2.44% | 61.85 | 1.53 |
| 04/09 | 1,535 | 1,538 | 1,521 | 1,522 | -0.72% | 30,700 | 187億9441万 | -2.44% | 61.98 | 1.53 |
| 04/08 | 1,531 | 1,533 | 1,526 | 1,533 | +0.92% | 26,500 | 189億3025万 | -1.92% | 62.42 | 1.55 |
| 04/07 | 1,522 | 1,531 | 1,517 | 1,519 | +0.2% | 20,200 | 187億5737万 | -2.94% | 61.85 | 1.53 |
| 04/06 | 1,521 | 1,522 | 1,516 | 1,516 | +0.07% | 17,800 | 187億2032万 | -3.38% | 61.73 | 1.53 |
| 04/03 | 1,525 | 1,531 | 1,515 | 1,515 | -0.33% | 37,700 | 187億797万 | -3.69% | 61.69 | 1.53 |
| 04/02 | 1,537 | 1,544 | 1,520 | 1,520 | -1.17% | 74,800 | 187億6972万 | -3.61% | 61.9 | 1.53 |
| 04/01 | 1,555 | 1,555 | 1,538 | 1,538 | -0.45% | 42,600 | 189億9199万 | -2.72% | 62.63 | 1.55 |
| 03/31 | 1,550 | 1,555 | 1,545 | 1,545 | -0.32% | 22,600 | 190億7843万 | -2.46% | 62.91 | 1.56 |
| 03/30 | 1,540 | 1,560 | 1,537 | 1,550 | -3.13% | 59,500 | 191億4017万 | -2.33% | 63.12 | 1.56 |
| 03/27 | 1,593 | 1,600 | 1,585 | 1,600 | +1.01% | 41,100 | 197億5760万 | +0.69% | 65.15 | 1.61 |
| 03/26 | 1,582 | 1,584 | 1,577 | 1,584 | +0.25% | 13,200 | 195億6002万 | -0.38% | 64.5 | 1.6 |
| 03/25 | 1,579 | 1,583 | 1,576 | 1,580 | +0.32% | 11,900 | 195億1063万 | -0.69% | 64.34 | 1.59 |
| 03/24 | 1,579 | 1,584 | 1,571 | 1,575 | +0.06% | 16,800 | 194億4888万 | -1.07% | 64.13 | 1.59 |
| 03/23 | 1,567 | 1,574 | 1,566 | 1,574 | +0.51% | 18,900 | 194億3653万 | -1.25% | 64.09 | 1.59 |
| 03/19 | 1,576 | 1,576 | 1,566 | 1,566 | -0.63% | 14,500 | 193億3775万 | -1.82% | 63.77 | 1.58 |
| 03/18 | 1,565 | 1,577 | 1,565 | 1,576 | +0.7% | 15,900 | 194億6123万 | -1.31% | 64.18 | 1.59 |
| 03/17 | 1,572 | 1,579 | 1,565 | 1,565 | -0.13% | 20,700 | 193億2540万 | -2.13% | 63.73 | 1.58 |
| 03/16 | 1,565 | 1,570 | 1,565 | 1,567 | +0.13% | 12,200 | 193億5009万 | -2.06% | 63.81 | 1.58 |
| 03/13 | 1,564 | 1,571 | 1,563 | 1,565 | -0.13% | 23,000 | 193億2540万 | -2.31% | 63.73 | 1.58 |
| 03/12 | 1,571 | 1,572 | 1,565 | 1,567 | -0.32% | 26,300 | 193億5009万 | -2.31% | 63.81 | 1.58 |
| 03/11 | 1,578 | 1,580 | 1,572 | 1,572 | -0.19% | 27,300 | 194億1184万 | -2.06% | 64.01 | 1.58 |
| 03/10 | 1,581 | 1,587 | 1,574 | 1,575 | -0.32% | 33,800 | 194億4888万 | -1.93% | 64.13 | 1.59 |
| 03/09 | 1,567 | 1,585 | 1,562 | 1,580 | -1.68% | 57,800 | 195億1063万 | -1.68% | 64.34 | 1.59 |
| 03/06 | 1,595 | 1,607 | 1,595 | 1,607 | +0.37% | 46,400 | 198億4403万 | -0.06% | 65.44 | 1.62 |
| 03/05 | 1,603 | 1,609 | 1,591 | 1,601 | +1.14% | 62,400 | 197億6994万 | -0.44% | 65.19 | 1.61 |
| 03/04 | 1,579 | 1,589 | 1,570 | 1,583 | -0.19% | 66,200 | 195億4767万 | -1.55% | 64.46 | 1.6 |
| 03/03 | 1,609 | 1,609 | 1,586 | 1,586 | -1.31% | 82,600 | 195億8472万 | -1.43% | 64.58 | 1.6 |
| 03/02 | 1,618 | 1,618 | 1,607 | 1,607 | -0.86% | 70,800 | 198億4403万 | -0.19% | 65.44 | 1.62 |
| 02/27 | 1,616 | 1,628 | 1,616 | 1,621 | +0.31% | 45,600 | 200億1691万 | +0.68% | 66.01 | 1.63 |
| 02/26 | 1,621 | 1,628 | 1,616 | 1,616 | -0.31% | 55,100 | 199億5517万 | +0.37% | 65.8 | 1.63 |
| 02/25 | 1,616 | 1,624 | 1,616 | 1,621 | +0.31% | 19,300 | 200億1691万 | +0.75% | 66.01 | 1.63 |
| 02/24 | 1,612 | 1,622 | 1,606 | 1,616 | +0.37% | 19,700 | 199億5517万 | +0.44% | 65.8 | 1.63 |
| 02/20 | 1,614 | 1,614 | 1,607 | 1,610 | -0.56% | 12,800 | 198億8108万 | 0% | 65.56 | 1.62 |
| 02/19 | 1,615 | 1,619 | 1,607 | 1,619 | +0.37% | 16,800 | 199億9222万 | +0.56% | 65.93 | 1.63 |
| 02/18 | 1,615 | 1,615 | 1,612 | 1,613 | +0.25% | 8,300 | 199億1813万 | +0.12% | 65.68 | 1.63 |
| 02/17 | 1,611 | 1,614 | 1,607 | 1,609 | -0.06% | 16,700 | 198億6873万 | -0.12% | 65.52 | 1.62 |
| 02/16 | 1,610 | 1,613 | 1,601 | 1,610 | -0.12% | 36,700 | 198億8108万 | -0.06% | 65.56 | 1.62 |
| 02/13 | 1,618 | 1,621 | 1,610 | 1,612 | -0.31% | 12,700 | 199億578万 | +0.06% | 65.64 | 1.63 |
| 02/12 | 1,616 | 1,620 | 1,610 | 1,617 | +0.25% | 27,900 | 199億6752万 | +0.37% | 65.85 | 1.63 |
| 02/10 | 1,618 | 1,621 | 1,613 | 1,613 | -0.12% | 20,900 | 199億1813万 | +0.06% | 65.68 | 1.63 |
| 02/09 | 1,619 | 1,619 | 1,605 | 1,615 | +0.75% | 28,700 | 199億4282万 | +0.25% | 65.76 | 1.63 |
| 02/06 | 1,613 | 1,614 | 1,599 | 1,603 | -0.37% | 21,200 | 197億9464万 | -0.43% | 65.27 | 1.62 |
| 02/05 | 1,609 | 1,613 | 1,602 | 1,609 | 0% | 34,700 | 198億6873万 | -0.06% | 65.52 | 1.62 |
| 02/04 | 1,600 | 1,609 | 1,600 | 1,609 | +0.44% | 16,300 | 198億6873万 | -0.06% | 65.52 | 1.62 |
| 02/03 | 1,602 | 1,608 | 1,600 | 1,602 | 0% | 15,300 | 197億8229万 | -0.44% | 65.23 | 1.62 |
| 02/02 | 1,611 | 1,611 | 1,602 | 1,602 | -0.12% | 8,700 | 197億8229万 | -0.31% | 65.23 | 1.62 |
| 01/30 | 1,600 | 1,605 | 1,598 | 1,604 | +0.56% | 12,700 | 198億699万 | -0.12% | 65.32 | 1.62 |
| 01/29 | 1,596 | 1,599 | 1,591 | 1,595 | -0.25% | 24,000 | 196億9585万 | -0.56% | 64.95 | 1.61 |
| 01/28 | 1,602 | 1,602 | 1,596 | 1,599 | -0.5% | 21,200 | 197億4525万 | -0.25% | 65.11 | 1.61 |
| 01/27 | 1,603 | 1,610 | 1,598 | 1,607 | +0.25% | 23,400 | 198億4403万 | +0.31% | 65.44 | 1.62 |
| 01/26 | 1,616 | 1,616 | 1,602 | 1,603 | -0.99% | 22,800 | 197億9464万 | +0.19% | 65.27 | 1.62 |
| 01/23 | 1,612 | 1,620 | 1,612 | 1,619 | +0.06% | 13,300 | 199億9222万 | +1.25% | 65.93 | 1.63 |
| 01/22 | 1,602 | 1,620 | 1,601 | 1,618 | +1.13% | 17,600 | 199億7987万 | +1.31% | 65.89 | 1.63 |
| 01/21 | 1,606 | 1,606 | 1,598 | 1,600 | -0.62% | 30,900 | 197億5760万 | +0.38% | 65.15 | 1.61 |
| 01/20 | 1,622 | 1,622 | 1,609 | 1,610 | -0.74% | 21,600 | 198億8108万 | +1.07% | 65.56 | 1.62 |
| 01/19 | 1,623 | 1,626 | 1,616 | 1,622 | -0.31% | 20,400 | 200億2926万 | +1.88% | 66.05 | 1.64 |
| 01/16 | 1,624 | 1,627 | 1,618 | 1,627 | +0.18% | 14,400 | 200億9100万 | +2.33% | 66.25 | 1.64 |
| 01/15 | 1,620 | 1,627 | 1,619 | 1,624 | +0.12% | 18,900 | 200億5396万 | +2.27% | 66.13 | 1.64 |
| 01/14 | 1,614 | 1,622 | 1,613 | 1,622 | +0.5% | 16,900 | 200億2926万 | +2.27% | 66.05 | 1.64 |
| 01/13 | 1,621 | 1,624 | 1,608 | 1,614 | -0.43% | 31,800 | 199億3047万 | +1.83% | 65.72 | 1.63 |
| 01/09 | 1,615 | 1,624 | 1,615 | 1,621 | +0.31% | 17,400 | 200億1691万 | +2.34% | 66.01 | 1.63 |
| 01/08 | 1,621 | 1,621 | 1,612 | 1,616 | 0% | 21,400 | 199億5517万 | +2.08% | 65.8 | 1.63 |
| 01/07 | 1,619 | 1,626 | 1,610 | 1,616 | -0.12% | 20,400 | 199億5517万 | +2.08% | 65.8 | 1.63 |
| 01/06 | 1,604 | 1,618 | 1,604 | 1,618 | +1% | 27,100 | 199億7987万 | +2.28% | 65.89 | 1.63 |
| 01/05 | 1,606 | 1,608 | 1,600 | 1,602 | +0.13% | 31,300 | 197億8229万 | +1.26% | 65.23 | 1.62 |
| 2025 | ||||||||||
| 12/30 | 1,604 | 1,608 | 1,600 | 1,600 | -0.06% | 15,500 | 197億5760万 | +1.14% | 65.15 | 1.61 |
| 12/29 | 1,596 | 1,604 | 1,588 | 1,601 | +0.5% | 39,600 | 197億6994万 | +1.2% | 65.19 | 1.61 |
| 12/26 | 1,584 | 1,593 | 1,582 | 1,593 | +0.89% | 30,900 | 196億7116万 | +0.63% | 64.87 | 1.61 |
| 12/25 | 1,570 | 1,579 | 1,567 | 1,579 | +0.89% | 43,100 | 194億9828万 | -0.25% | 64.3 | 1.59 |
| 12/24 | 1,568 | 1,570 | 1,565 | 1,565 | -0.06% | 24,400 | 193億2540万 | -1.2% | 63.73 | 1.58 |
| 12/23 | 1,566 | 1,571 | 1,565 | 1,566 | +0.06% | 23,900 | 193億3775万 | -1.2% | 63.77 | 1.58 |
| 12/22 | 1,574 | 1,574 | 1,562 | 1,565 | -0.32% | 41,000 | 193億2540万 | -1.39% | 63.73 | 1.58 |
| 12/19 | 1,571 | 1,574 | 1,567 | 1,570 | +0.19% | 24,200 | 193億8714万 | -1.2% | 63.93 | 1.58 |
| 12/18 | 1,565 | 1,567 | 1,561 | 1,567 | +0.13% | 28,400 | 193億5009万 | -1.57% | 63.81 | 1.58 |
| 12/17 | 1,570 | 1,570 | 1,561 | 1,565 | -0.06% | 35,500 | 193億2540万 | -1.82% | 63.73 | 1.58 |
| 12/16 | 1,567 | 1,569 | 1,563 | 1,566 | 0% | 17,600 | 193億3775万 | -1.94% | 63.77 | 1.58 |
| 12/15 | 1,564 | 1,569 | 1,562 | 1,566 | +0.19% | 34,300 | 193億3775万 | -2.06% | 63.77 | 1.58 |
| 12/12 | 1,566 | 1,571 | 1,562 | 1,563 | +0.19% | 30,600 | 193億70万 | -2.37% | 63.65 | 1.58 |
| 12/11 | 1,587 | 1,587 | 1,558 | 1,560 | -1.33% | 50,600 | 192億6366万 | -2.74% | 63.52 | 1.57 |
| 12/10 | 1,580 | 1,582 | 1,574 | 1,581 | +0.38% | 19,400 | 195億2297万 | -1.56% | 64.38 | 1.59 |
| 12/09 | 1,579 | 1,580 | 1,573 | 1,575 | -0.25% | 26,400 | 194億4888万 | -1.99% | 64.13 | 1.59 |
| 12/08 | 1,590 | 1,590 | 1,572 | 1,579 | -0.44% | 53,600 | 194億9828万 | -1.86% | 64.3 | 1.59 |
| 12/05 | 1,588 | 1,591 | 1,586 | 1,586 | -0.25% | 22,000 | 195億8472万 | -1.49% | 64.58 | 1.6 |
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 | |
| 2013年 3月期 | 1,195 3/19 | 845 3/29 | 5,664,500 3/19 | 125億4750万 | 88億7250万 | +9.02% 5/7 | - |
| 2014年 3月期 | 1,079 5/21 | 766 6/13 | 732,200 5/21 | 113億2950万 | 80億4300万 | +15.06% 5/8 | -13.65% 6/13 |
| 2015年 3月期 | 1,474 6/26 | 940 4/1 | 569,300 4/18 | 180億491万 | 114億3961万 | +16.79% 5/16 | -6.02% 10/2 |
| 2016年 3月期 | 1,970 8/12 | 1,269 4/2 4/1 | 121,300 9/25 | 243億1354万 | 156億6187万 | +17.57% 7/31 | -22.05% 8/25 |
| 2017年 3月期 | 1,842 1/5 | 1,354 5/10 | 112,200 5/9 | 227億3377万 | 167億1093万 | +7.01% 1/5 | -7.58% 5/11 |
| 2018年 3月期 | 2,157 7/7 | 1,610 4/17 | 118,400 7/5 | 266億2147万 | 198億7045万 | +12.01% 7/6 | -6.53% 2/6 |
| 2019年 3月期 | 2,451 9/28 | 1,850 12/25 | 116,100 9/25 | 302億4999万 | 228億3251万 | +11.78% 7/27 | -11.28% 12/21 |
| 2020年 3月期 | 2,236 6/14 | 1,283 3/23 | 99,300 9/26 | 275億9648万 | 158億3465万 | +7.74% 4/16 | -21.7% 3/13 |
| 2021年 3月期 | 1,931 3/22 | 1,267 12/1 | 1,675,000 11/24 | 238億4495万 | 156億4554万 | +11.69% 9/18 | -17.02% 12/1 |
| 2022年 3月期 | 1,887 4/20 | 1,440 3/9 | 183,100 3/18 | 233億161万 | 177億8184万 | +6.15% 9/13 | -7.49% 3/9 |
| 2023年 3月期 | 1,725 3/9 | 1,423 4/27 | 148,800 9/28 | 213億116万 | 175億7191万 | +5.35% 8/12 | -6.16% 9/30 |
| 2024年 3月期 | 1,738 7/20 7/19 | 1,540 10/4 | 279,700 9/27 | 214億6169万 | 190億1669万 | +4.03% 6/28 | -4.5% 10/3 |
| 2025年 3月期 | 1,824 7/31 | 1,551 8/5 | 163,900 9/26 | 225億2366万 | 191億5252万 | +3.9% 6/27 | -9.08% 8/5 |
| 最新 | 1,475 2026/5/8 | 26,000 | 182億1403万 | -1.93% 1,504 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/05/08 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
766円（2013/06/13） - 93%（1.93倍）
1,475円（5/8）
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。
