AHCグループ（7083）の株価チャート
株価
4/16
- 前日 (4/15)
- 721
- 始値
- 732
- 高値
- 732
- 安値
- 700
- 終値 -0.28%
- 719
- 出来高 +161.29%
- 8,100
乖離率
- 株価（5日）
移動平均値 - -0.69%
724 - 株価（25日）
移動平均値 - -2.71%
739 - 出来高（5日）
移動平均値 - +139.64%
3,380
2025/11/17～2026/04/16
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 | ||||||||||
| 04/16 | 732 | 732 | 700 | 719 | -0.28% | 8,100 | 15億3569万 | -2.71% | 16.08 | 1.3 |
| 04/15 | 724 | 725 | 721 | 721 | -1.37% | 3,100 | 15億3996万 | -2.7% | 16.13 | 1.31 |
| 04/14 | 725 | 731 | 725 | 731 | +0.97% | 800 | 15億6132万 | -1.48% | 16.35 | 1.32 |
| 04/13 | 733 | 733 | 716 | 724 | -0.41% | 4,500 | 15億4636万 | -2.69% | 16.19 | 1.31 |
| 04/10 | 727 | 727 | 718 | 727 | +0.83% | 400 | 15億5277万 | -2.68% | 16.26 | 1.32 |
| 04/09 | 724 | 724 | 712 | 721 | -0.41% | 900 | 15億3996万 | -3.87% | 16.13 | 1.31 |
| 04/08 | 721 | 730 | 721 | 724 | +0.84% | 400 | 15億4636万 | -3.98% | 16.19 | 1.31 |
| 04/07 | 729 | 729 | 714 | 718 | -0.97% | 1,500 | 15億3355万 | -5.15% | 16.06 | 1.3 |
| 04/06 | 729 | 729 | 725 | 725 | 0% | 1,900 | 15億4850万 | -4.86% | 16.22 | 1.31 |
| 04/03 | 731 | 731 | 716 | 725 | 0% | 600 | 15億4850万 | -5.35% | 16.22 | 1.31 |
| 04/02 | 727 | 728 | 700 | 725 | -0.28% | 6,000 | 15億4850万 | -5.97% | 16.22 | 1.31 |
| 04/01 | 741 | 741 | 725 | 727 | -1.22% | 2,100 | 15億5277万 | -6.19% | 16.26 | 1.32 |
| 03/30 | 753 | 753 | 736 | 736 | -2.52% | 700 | 15億7200万 | -5.52% | 16.46 | 1.33 |
| 03/27 | 755 | 755 | 755 | 755 | +1.62% | 100 | 16億1258万 | -3.45% | 16.89 | 1.37 |
| 03/26 | 764 | 764 | 743 | 743 | -3.26% | 800 | 15億8695万 | -5.35% | 16.62 | 1.35 |
| 03/25 | 776 | 776 | 755 | 768 | +1.19% | 3,700 | 16億4034万 | -2.54% | 17.18 | 1.39 |
| 03/24 | 747 | 759 | 747 | 759 | +3.97% | 800 | 16億2112万 | -4.05% | 16.98 | 1.37 |
| 03/23 | 753 | 756 | 730 | 730 | -2.41% | 1,500 | 15億5918万 | -8.06% | 16.33 | 1.32 |
| 03/19 | 761 | 761 | 725 | 748 | -1.97% | 900 | 15億9763万 | -6.27% | 16.73 | 1.35 |
| 03/18 | 755 | 763 | 744 | 763 | +3.11% | 1,500 | 16億2966万 | -4.86% | 17.07 | 1.38 |
| 03/17 | 753 | 753 | 740 | 740 | -1.73% | 4,400 | 15億8054万 | -8.07% | 16.55 | 1.34 |
| 03/16 | 755 | 768 | 738 | 753 | 0% | 1,400 | 16億831万 | -6.92% | 16.84 | 1.36 |
| 03/13 | 779 | 779 | 753 | 753 | -1.44% | 1,000 | 16億831万 | -7.27% | 16.84 | 1.36 |
| 03/12 | 787 | 787 | 764 | 764 | -1.67% | 1,400 | 16億3180万 | -6.37% | 17.09 | 1.38 |
| 03/11 | 771 | 777 | 767 | 777 | +1.57% | 1,400 | 16億5957万 | -5.13% | 17.38 | 1.41 |
| 03/10 | 752 | 765 | 745 | 765 | +3.8% | 2,000 | 16億3394万 | -6.93% | 17.11 | 1.38 |
| 03/09 | 801 | 801 | 718 | 737 | -7.99% | 30,200 | 15億7413万 | -10.67% | 16.48 | 1.33 |
| 03/06 | 800 | 807 | 800 | 801 | 0% | 2,900 | 17億1083万 | -3.49% | 17.92 | 1.45 |
| 03/05 | 810 | 810 | 801 | 801 | 0% | 900 | 17億1083万 | -3.73% | 17.92 | 1.45 |
| 03/04 | 810 | 810 | 801 | 801 | -1.11% | 600 | 17億1083万 | -3.84% | 17.92 | 1.45 |
| 03/03 | 814 | 814 | 810 | 810 | -0.37% | 1,400 | 17億3005万 | -2.99% | 18.12 | 1.47 |
| 03/02 | 822 | 822 | 813 | 813 | -1.45% | 1,400 | 17億3646万 | -2.75% | 18.18 | 1.47 |
| 02/27 | 831 | 833 | 824 | 825 | -0.72% | 600 | 17億6209万 | -1.43% | 18.45 | 1.5 |
| 02/26 | 838 | 838 | 827 | 831 | -0.84% | 1,100 | 17億7490万 | -0.72% | 18.59 | 1.51 |
| 02/25 | 839 | 839 | 827 | 838 | +0.48% | 1,700 | 17億8985万 | 0% | 18.74 | 1.53 |
| 02/24 | 822 | 834 | 822 | 834 | +1.83% | 1,700 | 17億8131万 | -0.6% | 18.65 | 1.52 |
| 02/20 | 827 | 827 | 819 | 819 | -0.36% | 900 | 17億4927万 | -2.73% | 18.32 | 1.49 |
| 02/19 | 825 | 825 | 822 | 822 | -0.36% | 800 | 17億5568万 | -2.61% | 18.39 | 1.5 |
| 02/18 | 829 | 829 | 822 | 825 | -0.48% | 600 | 17億6209万 | -2.6% | 18.45 | 1.5 |
| 02/17 | 831 | 833 | 823 | 829 | +0.12% | 2,800 | 17億7063万 | -2.47% | 18.54 | 1.51 |
| 02/16 | 840 | 840 | 827 | 828 | -0.48% | 1,100 | 17億6850万 | -2.82% | 18.52 | 1.51 |
| 02/13 | 840 | 840 | 831 | 832 | -0.72% | 800 | 17億7704万 | -2.69% | 18.61 | 1.52 |
| 02/12 | 847 | 847 | 838 | 838 | -0.12% | 2,000 | 17億8985万 | -2.33% | 18.74 | 1.53 |
| 02/10 | 845 | 845 | 839 | 839 | -0.24% | 2,700 | 17億9199万 | -2.33% | 18.77 | 1.53 |
| 02/09 | 841 | 849 | 841 | 841 | 0% | 2,700 | 17億9626万 | -2.32% | 18.81 | 1.53 |
| 02/06 | 849 | 851 | 841 | 841 | -0.12% | 400 | 17億9626万 | -2.44% | 18.81 | 1.53 |
| 02/05 | 854 | 854 | 842 | 842 | -0.12% | 500 | 17億9840万 | -2.32% | 18.83 | 1.53 |
| 02/04 | 844 | 844 | 843 | 843 | -0.12% | 200 | 18億53万 | -2.2% | 18.86 | 1.54 |
| 02/03 | 857 | 861 | 844 | 844 | -0.12% | 1,000 | 18億267万 | -1.97% | 18.88 | 1.54 |
| 02/02 | 857 | 857 | 845 | 845 | -0.35% | 1,300 | 18億481万 | -1.74% | 18.9 | 1.54 |
| 01/30 | 858 | 858 | 848 | 848 | -0.93% | 900 | 18億1121万 | -1.28% | 18.97 | 1.55 |
| 01/29 | 858 | 858 | 841 | 856 | -0.23% | 3,700 | 18億2830万 | -0.35% | 19.15 | 1.56 |
| 01/28 | 829 | 858 | 819 | 858 | +3.37% | 6,900 | 18億3257万 | 0% | 19.19 | 1.56 |
| 01/27 | 832 | 832 | 830 | 830 | -0.48% | 2,600 | 17億7277万 | -3.26% | 18.56 | 1.51 |
| 01/26 | 842 | 842 | 832 | 834 | -0.48% | 3,100 | 17億8131万 | -3.02% | 18.65 | 1.52 |
| 01/23 | 843 | 843 | 828 | 838 | -0.24% | 7,100 | 17億8985万 | -2.67% | 18.74 | 1.53 |
| 01/22 | 842 | 850 | 830 | 840 | +0.12% | 5,100 | 17億9413万 | -2.67% | 18.79 | 1.53 |
| 01/21 | 840 | 850 | 839 | 839 | -1.29% | 4,800 | 17億9199万 | -2.89% | 18.77 | 1.53 |
| 01/20 | 872 | 872 | 850 | 850 | -0.82% | 2,000 | 18億1548万 | -1.73% | 19.01 | 1.55 |
| 01/19 | 902 | 902 | 830 | 857 | -5.09% | 25,900 | 18億3044万 | -1.04% | 19.17 | 1.56 |
| 01/16 | 900 | 903 | 885 | 903 | +1.57% | 20,300 | 19億2869万 | +4.15% | 20.2 | 1.65 |
| 01/15 | 899 | 903 | 859 | 889 | +0.57% | 17,400 | 18億9878万 | +2.54% | 19.88 | 1.62 |
| 01/14 | 890 | 905 | 884 | 884 | -1.45% | 12,200 | 18億8810万 | +2.08% | 19.77 | 1.61 |
| 01/13 | 906 | 910 | 885 | 897 | +0.67% | 9,200 | 19億1587万 | +3.58% | 20.06 | 1.63 |
| 01/09 | 900 | 900 | 880 | 891 | -0.56% | 4,600 | 19億306万 | +3.01% | 19.93 | 1.62 |
| 01/08 | 880 | 900 | 874 | 896 | +0.11% | 19,700 | 19億1373万 | +3.7% | 20.04 | 1.63 |
| 01/07 | 881 | 900 | 880 | 895 | +1.59% | 5,400 | 19億1160万 | +3.71% | 20.02 | 1.63 |
| 01/06 | 880 | 885 | 865 | 881 | +0.11% | 3,700 | 18億8170万 | +2.09% | 19.71 | 1.61 |
| 01/05 | 883 | 883 | 864 | 880 | +0.8% | 3,800 | 18億7956万 | +2.09% | 19.68 | 1.6 |
| 2025 | ||||||||||
| 12/30 | 845 | 888 | 839 | 873 | +3.31% | 10,600 | 18億6461万 | +1.28% | 19.53 | 1.59 |
| 12/29 | 820 | 845 | 820 | 845 | +2.67% | 7,000 | 18億481万 | -1.86% | 18.9 | 1.54 |
| 12/26 | 825 | 836 | 819 | 823 | -0.24% | 6,900 | 17億5782万 | -4.52% | 18.41 | 1.5 |
| 12/25 | 816 | 840 | 816 | 825 | +0.61% | 10,300 | 17億6209万 | -4.4% | 18.45 | 1.5 |
| 12/24 | 834 | 836 | 820 | 820 | -1.68% | 5,800 | 17億5141万 | -5.09% | 18.34 | 1.49 |
| 12/23 | 835 | 838 | 827 | 834 | +0.24% | 5,400 | 17億8131万 | -3.81% | 18.65 | 1.52 |
| 12/22 | 840 | 840 | 832 | 832 | -0.72% | 5,400 | 17億7704万 | -4.15% | 18.61 | 1.52 |
| 12/19 | 830 | 840 | 825 | 838 | -2.78% | 18,100 | 17億8985万 | -3.57% | 18.74 | 1.53 |
| 12/18 | 870 | 871 | 862 | 862 | -0.92% | 1,700 | 18億4111万 | -0.92% | 19.28 | 1.57 |
| 12/17 | 872 | 872 | 860 | 870 | +0.12% | 4,100 | 18億5820万 | +0.12% | 19.46 | 1.59 |
| 12/16 | 869 | 872 | 847 | 869 | -0.11% | 3,900 | 18億5607万 | +0.23% | 19.44 | 1.58 |
| 12/15 | 872 | 872 | 841 | 870 | +0.23% | 6,800 | 18億5820万 | +0.46% | 19.46 | 1.59 |
| 12/12 | 865 | 871 | 862 | 868 | +0.46% | 1,300 | 18億5393万 | +0.46% | 19.41 | 1.58 |
| 12/11 | 889 | 889 | 862 | 864 | -2.81% | 3,000 | 18億4539万 | +0.12% | 19.33 | 1.57 |
| 12/10 | 887 | 899 | 880 | 889 | +0.23% | 4,400 | 18億9878万 | +3.13% | 19.88 | 1.62 |
| 12/09 | 885 | 901 | 874 | 887 | +0.23% | 4,800 | 18億9451万 | +3.14% | 19.84 | 1.62 |
| 12/08 | 884 | 886 | 872 | 885 | +0.57% | 1,500 | 18億9024万 | +3.03% | 19.8 | 1.61 |
| 12/05 | 883 | 883 | 871 | 880 | -0.23% | 1,200 | 18億7956万 | +2.56% | 19.68 | 1.6 |
| 12/04 | 878 | 882 | 877 | 882 | +1.26% | 1,200 | 18億8383万 | +2.8% | 19.73 | 1.61 |
| 12/03 | 867 | 880 | 867 | 871 | +0.69% | 4,200 | 18億6034万 | +1.63% | 19.48 | 1.59 |
| 12/02 | 888 | 888 | 849 | 865 | -1.59% | 9,000 | 18億4752万 | +0.82% | 19.35 | 1.58 |
| 12/01 | 889 | 889 | 865 | 879 | +0.34% | 7,500 | 18億7742万 | +2.45% | 19.66 | 1.6 |
| 11/28 | 875 | 876 | 859 | 876 | +0.69% | 1,900 | 18億7102万 | +2.1% | 1813.52 | 1.57 |
| 11/27 | 881 | 881 | 847 | 870 | +0.81% | 4,700 | 18億5820万 | +1.4% | 1801.1 | 1.55 |
| 11/26 | 878 | 878 | 853 | 863 | -0.12% | 4,500 | 18億4325万 | +0.7% | 1786.61 | 1.54 |
| 11/25 | 859 | 880 | 853 | 864 | +0.93% | 4,500 | 18億4539万 | +0.7% | 1788.68 | 1.54 |
| 11/21 | 853 | 859 | 839 | 856 | +0.35% | 4,300 | 18億2830万 | -0.23% | 1772.12 | 1.53 |
| 11/20 | 851 | 863 | 839 | 853 | +0.24% | 5,200 | 18億2189万 | -0.81% | 1765.91 | 1.52 |
| 11/19 | 886 | 888 | 836 | 851 | -3.95% | 7,900 | 18億1762万 | -1.16% | 1761.76 | 1.52 |
| 11/18 | 879 | 886 | 867 | 886 | +2.19% | 3,200 | 18億9238万 | +2.78% | 1834.22 | 1.58 |
| 11/17 | 882 | 882 | 867 | 867 | -0.46% | 1,900 | 18億5179万 | +0.58% | 1794.89 | 1.55 |
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 | |
| 2020年 11月期 | 3,650 2/25 | 1,030 4/3 | 1,388,200 2/25 | 75億1900万 | 21億4878万 | +69.05% 4/20 | -34.8% 3/31 |
| 2021年 11月期 | 1,665 1/12 | 850 11/16 | 77,100 1/22 | 34億8034万 | 17億8274万 | +8.26% 1/13 | -20.95% 12/28 |
| 2022年 11月期 | 948 8/22 | 619 2/28 2/22 | 259,100 8/22 | 19億8857万 | 12億9844万 | +25.97% 3/25 | -10.18% 1/17 |
| 2023年 11月期 | 758 1/17 | 599 11/7 | 149,700 5/23 | 15億9001万 | 12億5960万 | +11.63% 5/23 | -4.64% 1/10 |
| 2024年 11月期 | 6,130 6/27 | 617 12/1 | 2,485,300 6/19 | 129億3170万 | 12億9745万 | +192.47% 6/26 | -41.68% 7/26 |
| 2025年 11月期 | 1,380 12/2 | 819 11/5 | 223,800 5/29 | 29億1121万 | 17億4927万 | +17.83% 1/17 | -15.52% 4/7 |
| 最新 | 719 2026/4/16 | 8,100 | 15億3569万 | -2.71% 739 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -55%（0.45倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 75%（1.75倍）
- 2025/12/30 vs 2024/12/30
- -22%（0.78倍）
- 2026/04/16 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
599円（2023/11/07） - 20%（1.2倍）
719円（4/16）
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。
