- 6845
- 2026/10/02
- 時価
- 7893億円
- PER 予
- 20.75倍
- 2010年以降
- 10.58-42.87倍
（2010-2026年） - PBR
- 3.14倍
- 2010年以降
- 0.8-4.3倍
（2010-2026年） - 配当 予
- 3.43%
- ROE 予
- 15.12%
- ROA 予
- 10.93%
- 資料
- Link
- CSV,JSON
アズビル（6845）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,476
- 始値
- 1,464
- 高値
- 1,476
- 安値
- 1,458
- 終値 -1.22%
- 1,458
- 出来高 -16.85%
- 1,234,400
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,456 - 株価（25日）
移動平均値 - -0.95%
1,472 - 出来高（5日）
移動平均値 - -19.1%
1,525,900
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,464 | 1,476 | 1,458 | 1,458 | -1.22% | 1,234,400 | - | -0.95% | - | - |
| 10/01 | 1,451 | 1,476 | 1,446 | 1,476 | +2.07% | 1,484,500 | - | +0.14% | - | - |
| 09/30 | 1,438 | 1,456 | 1,434 | 1,446 | +0.7% | 1,747,400 | - | -2.03% | - | - |
| 09/29 | 1,423 | 1,445 | 1,420 | 1,436 | -1.85% | 1,428,600 | - | -2.84% | - | - |
| 09/28 | 1,474 | 1,485 | 1,459 | 1,463 | -1.08% | 1,734,600 | - | -1.15% | - | - |
| 09/25 | 1,462 | 1,487 | 1,460 | 1,479 | +0.96% | 1,672,600 | - | -0.14% | - | - |
| 09/24 | 1,391 | 1,480 | 1,391 | 1,465 | +0.96% | 2,047,200 | - | -1.21% | - | - |
| 09/18 | 1,476 | 1,479 | 1,451 | 1,451 | -0.89% | 3,761,800 | - | -2.36% | - | - |
| 09/17 | 1,464 | 1,469 | 1,457 | 1,464 | +0.27% | 1,093,800 | - | -1.81% | - | - |
| 09/16 | 1,450 | 1,460 | 1,447 | 1,460 | +0.9% | 961,500 | - | -2.34% | - | - |
| 09/15 | 1,433 | 1,455 | 1,431 | 1,447 | -0.14% | 1,073,900 | - | -3.47% | - | - |
| 09/14 | 1,445 | 1,449 | 1,427 | 1,449 | +0.84% | 1,205,900 | - | -3.59% | - | - |
| 09/11 | 1,422 | 1,441 | 1,421 | 1,437 | -1.3% | 1,474,200 | - | -4.64% | - | - |
| 09/10 | 1,446 | 1,456 | 1,436 | 1,456 | +0.14% | 1,100,600 | - | -4.15% | - | - |
| 09/09 | 1,451 | 1,464 | 1,450 | 1,454 | +0.21% | 1,324,700 | - | -4.91% | - | - |
| 09/08 | 1,476 | 1,483 | 1,451 | 1,451 | -2.36% | 1,271,700 | - | -5.66% | - | - |
| 09/07 | 1,461 | 1,494 | 1,456 | 1,486 | +0.75% | 1,201,000 | - | -3.88% | - | - |
| 09/04 | 1,451 | 1,484 | 1,451 | 1,475 | +0.61% | 1,574,800 | - | -5.02% | - | - |
| 09/03 | 1,470 | 1,488 | 1,464 | 1,466 | +0.55% | 1,386,900 | - | -6.03% | - | - |
| 09/02 | 1,500 | 1,501 | 1,458 | 1,458 | -4.27% | 2,475,100 | - | -6.96% | - | - |
| 09/01 | 1,533 | 1,539 | 1,523 | 1,523 | -0.39% | 1,088,800 | - | -3.3% | - | - |
| 08/31 | 1,514 | 1,533 | 1,510 | 1,529 | 0% | 1,403,100 | - | -3.29% | - | - |
| 08/28 | 1,521 | 1,541 | 1,519 | 1,529 | +0.53% | 1,189,500 | - | -3.53% | - | - |
| 08/27 | 1,525 | 1,540 | 1,511 | 1,521 | -0.2% | 1,096,700 | - | -4.28% | - | - |
| 08/26 | 1,513 | 1,535 | 1,512 | 1,524 | +0.46% | 937,400 | - | -4.33% | - | - |
| 08/25 | 1,500 | 1,525 | 1,500 | 1,517 | +0.6% | 1,231,400 | - | -5.07% | - | - |
| 08/24 | 1,487 | 1,519 | 1,486 | 1,508 | +0.8% | 1,300,400 | - | -5.87% | - | - |
| 08/21 | 1,499 | 1,512 | 1,477 | 1,496 | -0.2% | 1,564,200 | - | -6.97% | - | - |
| 08/20 | 1,502 | 1,513 | 1,486 | 1,499 | +0.94% | 1,300,000 | - | -7.24% | - | - |
| 08/19 | 1,485 | 1,504 | 1,476 | 1,485 | -2.24% | 1,652,800 | - | -8.5% | - | - |
| 08/18 | 1,551 | 1,559 | 1,518 | 1,519 | -2.06% | 1,363,100 | - | -6.87% | - | - |
| 08/17 | 1,562 | 1,566 | 1,539 | 1,551 | -0.89% | 1,323,900 | - | -5.31% | - | - |
| 08/14 | 1,566 | 1,591 | 1,555 | 1,565 | -0.51% | 1,614,400 | - | -4.75% | - | - |
| 08/13 | 1,561 | 1,586 | 1,549 | 1,573 | +1.42% | 1,448,800 | - | -4.55% | - | - |
| 08/12 | 1,562 | 1,564 | 1,537 | 1,551 | +0.26% | 1,512,600 | - | -6.17% | - | - |
| 08/10 | 1,574 | 1,577 | 1,516 | 1,547 | -0.77% | 1,855,100 | - | -6.86% | - | - |
| 08/07 | 1,564 | 1,622 | 1,536 | 1,559 | -9.94% | 4,118,100 | - | -6.53% | - | - |
| 08/06 | 1,720 | 1,760 | 1,697 | 1,731 | +0.99% | 1,918,100 | - | +3.41% | - | - |
| 08/05 | 1,690 | 1,715 | 1,679 | 1,714 | +2.57% | 1,391,200 | - | +2.45% | - | - |
| 08/04 | 1,659 | 1,675 | 1,641 | 1,671 | +0.72% | 1,140,000 | - | -0.18% | - | - |
| 08/03 | 1,650 | 1,672 | 1,630 | 1,659 | -0.42% | 1,184,500 | - | -0.96% | - | - |
| 07/31 | 1,684 | 1,693 | 1,644 | 1,666 | +1.28% | 1,808,300 | - | -0.66% | - | - |
| 07/30 | 1,645 | 1,666 | 1,634 | 1,645 | +0.12% | 1,287,600 | - | -2.03% | - | - |
| 07/29 | 1,659 | 1,671 | 1,625 | 1,643 | +0.31% | 1,615,800 | - | -2.26% | - | - |
| 07/28 | 1,645 | 1,672 | 1,638 | 1,638 | -2.38% | 1,072,500 | - | -2.67% | - | - |
| 07/27 | 1,670 | 1,684 | 1,642 | 1,678 | +2.63% | 958,800 | - | -0.42% | - | - |
| 07/24 | 1,610 | 1,656 | 1,603 | 1,635 | +1.05% | 1,165,500 | - | -2.91% | - | - |
| 07/23 | 1,638 | 1,648 | 1,610 | 1,618 | -1.4% | 1,092,700 | - | -3.92% | - | - |
| 07/22 | 1,645 | 1,660 | 1,637 | 1,641 | -0.06% | 938,800 | - | -2.61% | - | - |
| 07/21 | 1,638 | 1,653 | 1,624 | 1,642 | +1.11% | 870,200 | - | -2.38% | - | - |
| 07/17 | 1,650 | 1,660 | 1,599 | 1,624 | -1.81% | 1,317,200 | - | -3.28% | - | - |
| 07/16 | 1,670 | 1,674 | 1,654 | 1,654 | -2.07% | 904,600 | - | -1.31% | - | - |
| 07/15 | 1,700 | 1,704 | 1,643 | 1,689 | +0.06% | 1,668,500 | - | +1.02% | - | - |
| 07/14 | 1,686 | 1,703 | 1,670 | 1,688 | +0.48% | 1,093,300 | - | +1.38% | - | - |
| 07/13 | 1,700 | 1,706 | 1,662 | 1,680 | -0.53% | 2,547,700 | - | +1.2% | - | - |
| 07/10 | 1,698 | 1,708 | 1,687 | 1,689 | +0.24% | 1,454,000 | - | +1.99% | - | - |
| 07/09 | 1,697 | 1,701 | 1,680 | 1,685 | +0.3% | 1,641,300 | - | +1.94% | - | - |
| 07/08 | 1,674 | 1,703 | 1,671 | 1,680 | -1.41% | 2,433,300 | - | +1.76% | - | - |
| 07/07 | 1,741 | 1,748 | 1,692 | 1,704 | -2.18% | 1,100,600 | - | +3.21% | - | - |
| 07/06 | 1,749 | 1,759 | 1,720 | 1,742 | +0.75% | 686,800 | - | +5.64% | - | - |
| 07/03 | 1,698 | 1,734 | 1,695 | 1,729 | +1.11% | 1,059,000 | - | +5.04% | - | - |
| 07/02 | 1,730 | 1,733 | 1,701 | 1,710 | -0.18% | 1,075,400 | - | +4.01% | - | - |
| 07/01 | 1,721 | 1,737 | 1,702 | 1,713 | -0.41% | 1,257,400 | - | +4.39% | - | - |
| 06/30 | 1,724 | 1,741 | 1,712 | 1,720 | +0.82% | 1,656,300 | - | +5.07% | - | - |
| 06/29 | 1,705 | 1,719 | 1,690 | 1,706 | +0.29% | 1,590,900 | - | +4.47% | - | - |
| 06/26 | 1,708 | 1,722 | 1,689 | 1,701 | -0.99% | 1,377,600 | - | +4.36% | - | - |
| 06/25 | 1,713 | 1,718 | 1,682 | 1,718 | +1.54% | 1,186,600 | - | +5.66% | - | - |
| 06/24 | 1,688 | 1,708 | 1,681 | 1,692 | -0.59% | 1,463,800 | - | +4.44% | - | - |
| 06/23 | 1,700 | 1,736 | 1,682 | 1,702 | +0.59% | 3,817,000 | - | +5.45% | - | - |
| 06/22 | 1,655 | 1,692 | 1,649 | 1,692 | +2.24% | 1,201,100 | - | +5.22% | - | - |
| 06/19 | 1,650 | 1,662 | 1,647 | 1,655 | +1.22% | 1,952,400 | - | +3.37% | - | - |
| 06/18 | 1,622 | 1,660 | 1,622 | 1,635 | +0.8% | 1,611,100 | - | +2.51% | - | - |
| 06/17 | 1,569 | 1,628 | 1,566 | 1,622 | +3.51% | 1,767,700 | - | +1.95% | - | - |
| 06/16 | 1,564 | 1,572 | 1,538 | 1,567 | -0.82% | 1,505,200 | - | -1.01% | - | - |
| 06/15 | 1,597 | 1,604 | 1,578 | 1,580 | +2.33% | 2,069,500 | - | +0.25% | - | - |
| 06/12 | 1,575 | 1,582 | 1,543 | 1,544 | -0.52% | 1,984,000 | - | -1.66% | - | - |
| 06/11 | 1,523 | 1,559 | 1,516 | 1,552 | +1.5% | 2,018,100 | - | -0.83% | - | - |
| 06/10 | 1,538 | 1,545 | 1,514 | 1,529 | -1.23% | 1,891,100 | - | -2.05% | - | - |
| 06/09 | 1,586 | 1,586 | 1,538 | 1,548 | -1.84% | 1,881,500 | - | -0.51% | - | - |
| 06/08 | 1,551 | 1,595 | 1,551 | 1,577 | -2.11% | 1,960,200 | - | +1.74% | - | - |
| 06/05 | 1,640 | 1,646 | 1,604 | 1,611 | -2.19% | 2,145,000 | - | +4.41% | - | - |
| 06/04 | 1,660 | 1,672 | 1,639 | 1,647 | -1.73% | 1,232,700 | - | +7.37% | - | - |
| 06/03 | 1,682 | 1,696 | 1,662 | 1,676 | +0.96% | 1,094,100 | - | +9.97% | - | - |
| 06/02 | 1,662 | 1,671 | 1,643 | 1,660 | -0.84% | 1,184,900 | - | +9.64% | - | - |
| 06/01 | 1,647 | 1,703 | 1,635 | 1,674 | +0.66% | 1,512,100 | - | +11.3% | - | - |
| 05/29 | 1,668 | 1,673 | 1,653 | 1,663 | +1.22% | 2,505,000 | - | +11.16% | - | - |
| 05/28 | 1,610 | 1,645 | 1,601 | 1,643 | +1.29% | 1,631,600 | - | +10.34% | - | - |
| 05/27 | 1,628 | 1,636 | 1,574 | 1,622 | +0.43% | 2,011,000 | - | +9.37% | - | - |
| 05/26 | 1,618 | 1,628 | 1,598 | 1,615 | -0.06% | 1,034,300 | - | +9.34% | - | - |
| 05/25 | 1,632 | 1,636 | 1,603 | 1,616 | +0.44% | 1,335,600 | - | +9.86% | - | - |
| 05/22 | 1,576 | 1,625 | 1,576 | 1,609 | +2.75% | 2,176,900 | - | +9.83% | - | - |
| 05/21 | 1,564 | 1,583 | 1,552 | 1,566 | +1.03% | 1,598,900 | - | +7.33% | - | - |
| 05/20 | 1,555 | 1,576 | 1,540 | 1,550 | +0.26% | 1,938,400 | - | +6.53% | - | - |
| 05/19 | 1,520 | 1,547 | 1,515 | 1,546 | +2.32% | 1,991,800 | - | +6.47% | - | - |
| 05/18 | 1,518 | 1,523 | 1,486 | 1,511 | 0% | 1,482,100 | - | +4.28% | - | - |
| 05/15 | 1,537 | 1,550 | 1,499 | 1,511 | -2.26% | 2,274,200 | - | +4.42% | - | - |
| 05/14 | 1,520 | 1,593 | 1,494 | 1,546 | +9.96% | 4,655,300 | - | +7.14% | - | - |
| 05/13 | 1,395 | 1,413 | 1,384 | 1,406 | +1.01% | 1,660,100 | - | -2.29% | - | - |
| 05/12 | 1,396 | 1,424 | 1,391 | 1,392 | -2.52% | 1,838,700 | - | -3.2% | - | - |
| 05/11 | 1,444 | 1,448 | 1,424 | 1,428 | -0.07% | 1,136,600 | - | -0.7% | - | - |
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 3月期 | 384 3,070 5/2 | 172 1,377 10/28 | 13,936,800 1,742,100 1/29 | - | - | +20.74% 11/5 | -20.19% 10/6 |
| 2010年 3月期 | 281 2,248 3/29 | 199 1,592 4/28 | 6,836,800 854,600 5/11 | - | - | +12.78% 6/1 | -7.6% 11/24 |
| 2011年 3月期 | 299 2,389 5/11 2,393 5/10 | 189 1,512 3/15 | 9,884,800 1,235,600 11/1 | 1797億5282万 | 1135億7554万 | +7.33% 2/17 | -19.11% 3/15 |
| 2012年 3月期 | 259 2,070 5/9 | 191 1,530 8/23 | 11,847,200 1,480,900 5/11 | 1554億9032万 | 1149億2763万 | +7.64% 10/31 | -11.21% 8/22 |
| 2013年 3月期 | 257 2,053 3/22 2,055 3/21 | 184 1,474 6/4 | 10,425,600 1,303,200 8/15 | 1543億6358万 | 1107億2113万 | +9.49% 2/1 | -7.41% 6/4 |
| 2014年 3月期 | 324 2,591 1/9 | 230 1,843 4/4 1,840 4/3 | 6,883,200 860,400 6/14 | 1946億2581万 | 1382億1362万 | +11.64% 5/14 | -7.38% 6/6 |
| 2015年 3月期 | 421 3,370 3/25 | 286 2,285 5/8 | 7,684,800 960,600 8/28 | 2531億4126万 | 1716億4029万 | +7.76% 9/10 | -9.44% 10/17 |
| 2016年 3月期 | 438 3,500 6/4 | 327 2,618 2/12 | 4,478,400 559,800 8/25 | 2629億635万 | 1966億5395万 | +7.77% 11/9 | -11.51% 1/21 |
| 2017年 3月期 | 482 3,855 3/17 | 337 2,698 6/24 2,695 5/6 | 6,373,600 796,700 5/16 | 2895億7256万 | 2026億6324万 | +9.73% 5/16 | -8.84% 6/24 |
| 2018年 3月期 | 664 5,310 1/24 | 443 3,545 4/17 | 5,674,400 709,300 2/7 | 3942億6984万 | 2662億8657万 | +9.41% 5/15 | -9.21% 2/13 |
| 2019年 3月期 | 694 5,550 5/15 | 487 1,949 10/30 | 5,458,000 1,364,500 10/30 | 4120億8995万 | 2894億2822万 | +10.51% 12/3 | -13.54% 10/29 |
| 2020年 3月期 | 819 3,275 12/13 | 554 2,215 3/13 | 7,309,600 1,827,400 8/29 | 4755億3289万 | 3216億1995万 | +10.63% 3/27 | -16.68% 3/16 |
| 2021年 3月期 | 1,530 6,120 1/14 | 655 2,619 4/3 | 33,460,000 8,365,000 11/30 | 8886億2941万 | 3802億8111万 | +16.75% 10/8 | -13.56% 2/5 |
| 2022年 3月期 | 1,383 5,530 11/22 | 975 3,900 2/4 | 8,379,600 2,094,900 10/28 | 8029億6088万 | 5662億8344万 | +12.82% 9/8 | -14.25% 1/27 |
| 2023年 3月期 | 1,103 4,410 11/24 | 798 3,190 1/5 | 6,036,800 1,509,200 5/31 | 6337億2089万 | 4584億581万 | +8.19% 7/15 | -14.33% 12/21 |
| 2024年 3月期 | 1,296 5,183 1/15 | 861 3,445 4/6 | 5,514,800 1,378,700 2/29 | 7334億3691万 | 4950億4954万 | +18.36% 5/15 | -9.43% 3/11 |
| 2025年 3月期 | 1,335 11/11 | 825 3,298 8/5 | 58,040,800 14,510,200 5/31 | 7556億5370万 | 4666億9399万 | +11.24% 9/3 | -24.64% 8/5 |
| 2026年 3月期 | 1,531 11/6 | 990 4/7 | 5,031,600 10/30 | 8288億4165万 | 5550億6600万 | +8.95% 5/12 | -9.64% 2/9 |
| 最新 | 1,458 2026/10/2 | 1,234,400 | 7893億2144万 | -0.95% 1,472 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 37%（1.37倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 37%（1.37倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -8%（0.92倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- -26%（0.74倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/10/02 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
69円（2002/11/20） - 2017%（21.17倍）
1,458円（10/2）
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。
