アサンテ（6073）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/28

前日 (9/25): 1,494
始値: 1,508
高値: 1,508
安値: 1,495
終値 +0.94%: 1,508
出来高 +143.43%: 48,200

乖離率

株価（5日） 移動平均値: 0%
1,508
株価（25日） 移動平均値: -0.79%
1,520
出来高（5日） 移動平均値: +73.88%
27,720

2026/04/30～2026/09/28

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
09/28	1,508	1,508	1,495	1,508	+0.94%	48,200	-	-0.79%	-	-
09/25	1,491	1,499	1,490	1,494	0%	19,800	-	-1.71%	-	-
09/24	1,516	1,521	1,494	1,494	-1.78%	29,100	-	-1.71%	-	-
09/18	1,529	1,530	1,520	1,521	-0.13%	13,500	-	0%	-	-
09/17	1,515	1,531	1,515	1,523	+0.73%	28,000	-	+0.2%	-	-
09/16	1,529	1,546	1,512	1,512	-1.18%	44,600	-	-0.53%	-	-
09/15	1,545	1,549	1,530	1,530	-0.71%	13,500	-	+0.72%	-	-
09/14	1,531	1,545	1,531	1,541	+0.65%	11,900	-	+1.58%	-	-
09/11	1,537	1,539	1,519	1,531	+0.26%	21,200	-	+1.06%	-	-
09/10	1,520	1,529	1,519	1,527	+0.46%	8,600	-	+0.93%	-	-
09/09	1,521	1,529	1,520	1,520	-0.07%	6,400	-	+0.53%	-	-
09/08	1,527	1,535	1,521	1,521	-0.72%	10,000	-	+0.73%	-	-
09/07	1,528	1,534	1,526	1,532	+0.33%	8,000	-	+1.46%	-	-
09/04	1,518	1,528	1,518	1,527	+0.59%	10,200	-	+1.19%	-	-
09/03	1,512	1,524	1,512	1,518	+0.07%	16,500	-	+0.6%	-	-
09/02	1,520	1,522	1,515	1,517	-0.26%	15,200	-	+0.46%	-	-
09/01	1,519	1,526	1,519	1,521	+0.13%	6,500	-	+0.8%	-	-
08/31	1,517	1,527	1,516	1,519	+0.13%	7,400	-	+0.66%	-	-
08/28	1,516	1,531	1,515	1,517	-0.59%	12,300	-	+0.53%	-	-
08/27	1,528	1,536	1,523	1,526	0%	13,800	-	+1.19%	-	-
08/26	1,520	1,526	1,520	1,526	+0.73%	8,700	-	+1.26%	-	-
08/25	1,518	1,522	1,515	1,515	-0.46%	5,200	-	+0.6%	-	-
08/24	1,520	1,523	1,515	1,522	-0.26%	8,100	-	+1.13%	-	-
08/21	1,512	1,527	1,511	1,526	+0.73%	11,500	-	+1.4%	-	-
08/20	1,505	1,516	1,501	1,515	+0.8%	10,100	-	+0.73%	-	-
08/19	1,503	1,516	1,502	1,503	-0.33%	9,100	-	0%	-	-
08/18	1,505	1,515	1,502	1,508	+0.2%	4,900	-	+0.33%	-	-
08/17	1,508	1,525	1,501	1,505	-0.2%	16,300	-	+0.2%	-	-
08/14	1,505	1,510	1,499	1,508	+0.27%	12,200	-	+0.47%	-	-
08/13	1,493	1,509	1,487	1,504	+0.67%	19,400	-	+0.27%	-	-
08/12	1,488	1,497	1,472	1,494	+0.95%	12,600	-	-0.33%	-	-
08/10	1,473	1,489	1,468	1,480	-0.6%	13,600	-	-1.2%	-	-
08/07	1,487	1,500	1,475	1,489	+0.13%	17,600	-	-0.53%	-	-
08/06	1,490	1,500	1,487	1,487	-0.2%	8,100	-	-0.6%	-	-
08/05	1,488	1,500	1,488	1,490	-0.07%	6,700	-	-0.27%	-	-
08/04	1,502	1,506	1,491	1,491	-0.8%	11,900	-	-0.07%	-	-
08/03	1,513	1,520	1,503	1,503	-0.66%	14,700	-	+0.87%	-	-
07/31	1,515	1,532	1,513	1,513	-1.3%	11,200	-	+1.82%	-	-
07/30	1,521	1,540	1,520	1,533	+0.13%	18,400	-	+3.51%	-	-
07/29	1,501	1,533	1,501	1,531	+1.32%	29,600	-	+3.73%	-	-
07/28	1,511	1,521	1,503	1,511	-0.59%	11,900	-	+2.72%	-	-
07/27	1,520	1,523	1,511	1,520	+0.86%	24,300	-	+3.61%	-	-
07/24	1,494	1,510	1,494	1,507	+0.47%	11,600	-	+3.01%	-	-
07/23	1,491	1,508	1,485	1,500	+0.33%	14,000	-	+2.81%	-	-
07/22	1,487	1,507	1,487	1,495	-0.6%	18,400	-	+2.75%	-	-
07/21	1,482	1,504	1,482	1,504	+1.08%	14,400	-	+3.65%	-	-
07/17	1,500	1,509	1,487	1,488	-1.46%	17,000	-	+2.83%	-	-
07/16	1,502	1,516	1,502	1,510	+0.33%	13,100	-	+4.72%	-	-
07/15	1,503	1,511	1,502	1,505	0%	6,800	-	+4.81%	-	-
07/14	1,506	1,510	1,501	1,505	+0.74%	18,000	-	+5.24%	-	-
07/13	1,495	1,505	1,487	1,494	+0.2%	30,100	-	+4.99%	-	-
07/10	1,494	1,498	1,488	1,491	+0.47%	17,800	-	+5.22%	-	-
07/09	1,480	1,496	1,480	1,484	+0.07%	16,900	-	+5.17%	-	-
07/08	1,479	1,490	1,479	1,483	+0.27%	15,500	-	+5.55%	-	-
07/07	1,477	1,483	1,473	1,479	+0.68%	8,200	-	+5.72%	-	-
07/06	1,464	1,472	1,460	1,469	+1.17%	10,400	-	+5.53%	-	-
07/03	1,456	1,465	1,451	1,452	-0.21%	20,600	-	+4.69%	-	-
07/02	1,440	1,455	1,440	1,455	+1.32%	21,400	-	+5.28%	-	-
07/01	1,431	1,442	1,426	1,436	-0.07%	8,300	-	+4.21%	-	-
06/30	1,439	1,446	1,435	1,437	-0.07%	8,800	-	+4.66%	-	-
06/29	1,430	1,442	1,428	1,438	+1.84%	27,600	-	+5.04%	-	-
06/26	1,395	1,415	1,386	1,412	+1.22%	18,700	-	+3.6%	-	-
06/25	1,398	1,403	1,394	1,395	+0.14%	9,200	-	+2.57%	-	-
06/24	1,400	1,416	1,393	1,393	-1.07%	16,000	-	+2.58%	-	-
06/23	1,405	1,415	1,398	1,408	-0.07%	12,000	-	+3.76%	-	-
06/22	1,411	1,415	1,404	1,409	-0.42%	9,800	-	+3.99%	-	-
06/19	1,413	1,415	1,400	1,415	+0.14%	10,700	-	+4.58%	-	-
06/18	1,416	1,418	1,405	1,413	-0.14%	17,100	-	+4.59%	-	-
06/17	1,397	1,415	1,396	1,415	+1.36%	26,000	-	+4.81%	-	-
06/16	1,388	1,396	1,381	1,396	+0.58%	8,700	-	+3.48%	-	-
06/15	1,372	1,388	1,350	1,388	+1.31%	18,000	-	+2.89%	-	-
06/12	1,365	1,372	1,350	1,370	+0.88%	19,000	-	+1.33%	-	-
06/11	1,351	1,358	1,337	1,358	+0.52%	11,600	-	+0.15%	-	-
06/10	1,338	1,355	1,338	1,351	+0.97%	14,000	-	-0.66%	-	-
06/09	1,347	1,357	1,335	1,338	-0.59%	22,500	-	-1.98%	-	-
06/08	1,338	1,352	1,333	1,346	0%	29,000	-	-1.82%	-	-
06/05	1,325	1,351	1,324	1,346	+1.66%	17,800	-	-2.25%	-	-
06/04	1,321	1,339	1,317	1,324	-0.45%	16,700	-	-4.2%	-	-
06/03	1,312	1,339	1,311	1,330	+1.53%	32,400	-	-4.18%	-	-
06/02	1,332	1,332	1,310	1,310	-2.38%	30,600	-	-6.03%	-	-
06/01	1,316	1,342	1,312	1,342	+1.28%	33,100	-	-4.21%	-	-
05/29	1,342	1,342	1,310	1,325	-1.41%	36,700	-	-5.83%	-	-
05/28	1,329	1,345	1,329	1,344	+1.13%	42,300	-	-4.95%	-	-
05/27	1,323	1,339	1,310	1,329	+0.53%	39,300	-	-6.47%	-	-
05/26	1,316	1,339	1,316	1,322	+1.15%	47,000	-	-7.49%	-	-
05/25	1,330	1,335	1,306	1,307	-1.73%	44,100	-	-8.98%	-	-
05/22	1,345	1,347	1,313	1,330	-1.19%	69,600	-	-7.89%	-	-
05/21	1,367	1,368	1,345	1,346	-1.32%	36,800	-	-7.3%	-	-
05/20	1,349	1,373	1,342	1,364	+1.04%	47,600	-	-6.51%	-	-
05/19	1,375	1,377	1,350	1,350	-0.66%	51,500	-	-7.85%	-	-
05/18	1,375	1,385	1,352	1,359	-1.52%	46,700	-	-7.68%	-	-
05/15	1,373	1,385	1,361	1,380	+0.58%	47,700	-	-6.69%	-	-
05/14	1,395	1,403	1,371	1,372	-1.65%	60,400	-	-7.55%	-	-
05/13	1,395	1,410	1,392	1,395	0%	59,100	-	-6.38%	-	-
05/12	1,464	1,497	1,390	1,395	-4.52%	139,000	-	-6.69%	-	-
05/11	1,476	1,480	1,461	1,461	-0.95%	28,200	-	-2.66%	-	-
05/08	1,470	1,483	1,469	1,475	+0.68%	26,000	-	-1.93%	-	-
05/07	1,471	1,480	1,465	1,465	-0.75%	23,500	-	-2.79%	-	-
05/01	1,487	1,487	1,467	1,476	-0.74%	24,700	-	-2.38%	-	-
04/30	1,488	1,491	1,477	1,487	+0.13%	24,500	-	-1.98%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	179億9577万	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
2026年 3月期	1,728 9/26	1,463 4/7	108,300 8/28	213億3820万	180億6585万	+3.22% 9/3	-4.43% 10/1
最新	1,508 2026/9/28		48,200	186億2153万		-0.79% 1,520

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）
2026/09/28 vs 2025/12/30: -6%（0.94倍）
過去安値 766円（2013/06/13）: 97%（1.97倍）
1,508円（9/28）

アサンテ（6073）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート