- 7083
- 2026/09/25
- 時価
- 24億円
- PER 予
- 26.25倍
- 2020年以降
- 赤字-2816.33倍
（2020-2025年） - PBR
- 2.06倍
- 2020年以降
- 1.06-10.57倍
（2020-2025年） - 配当 予
- 1.03%
- ROE 予
- 7.85%
- ROA 予
- 1.49%
- 資料
- Link
- CSV,JSON
AHCグループ（7083）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,185
- 始値
- 1,192
- 高値
- 1,192
- 安値
- 1,130
- 終値 -1.35%
- 1,169
- 出来高 -9.38%
- 5,800
乖離率
- 株価（5日）
移動平均値 - +0.6%
1,162 - 株価（25日）
移動平均値 - +5.03%
1,113 - 出来高（5日）
移動平均値 - +28.32%
4,520
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,192 | 1,192 | 1,130 | 1,169 | -1.35% | 5,800 | - | +5.03% | - | - |
| 09/24 | 1,196 | 1,196 | 1,161 | 1,185 | +1.28% | 6,400 | - | +6.85% | - | - |
| 09/18 | 1,169 | 1,170 | 1,151 | 1,170 | +1.74% | 3,600 | - | +5.98% | - | - |
| 09/17 | 1,147 | 1,165 | 1,127 | 1,150 | +1.14% | 5,300 | - | +4.64% | - | - |
| 09/16 | 1,135 | 1,137 | 1,127 | 1,137 | +2.06% | 1,500 | - | +3.84% | - | - |
| 09/15 | 1,119 | 1,121 | 1,111 | 1,114 | -0.45% | 3,600 | - | +2.01% | - | - |
| 09/14 | 1,105 | 1,120 | 1,105 | 1,119 | +1.27% | 2,000 | - | +2.85% | - | - |
| 09/11 | 1,118 | 1,119 | 1,103 | 1,105 | -0.9% | 2,700 | - | +1.94% | - | - |
| 09/10 | 1,113 | 1,119 | 1,106 | 1,115 | +0.18% | 2,000 | - | +3.15% | - | - |
| 09/09 | 1,115 | 1,115 | 1,107 | 1,113 | +0.54% | 2,600 | - | +3.34% | - | - |
| 09/08 | 1,115 | 1,116 | 1,107 | 1,107 | 0% | 2,300 | - | +3.17% | - | - |
| 09/07 | 1,116 | 1,116 | 1,107 | 1,107 | +0.54% | 1,100 | - | +3.46% | - | - |
| 09/04 | 1,099 | 1,101 | 1,099 | 1,101 | +0.09% | 1,100 | - | +3.09% | - | - |
| 09/03 | 1,102 | 1,106 | 1,100 | 1,100 | 0% | 1,600 | - | +3.19% | - | - |
| 09/02 | 1,111 | 1,111 | 1,099 | 1,100 | +0.09% | 2,300 | - | +3.38% | - | - |
| 09/01 | 1,103 | 1,110 | 1,096 | 1,099 | -0.27% | 2,700 | - | +3.58% | - | - |
| 08/31 | 1,118 | 1,133 | 1,092 | 1,102 | +1.29% | 3,200 | - | +3.96% | - | - |
| 08/28 | 1,084 | 1,120 | 1,084 | 1,088 | +0.37% | 4,700 | - | +2.74% | - | - |
| 08/27 | 1,090 | 1,091 | 1,084 | 1,084 | -0.55% | 3,900 | - | +2.36% | - | - |
| 08/26 | 1,099 | 1,099 | 1,084 | 1,090 | -0.73% | 2,700 | - | +3.02% | - | - |
| 08/25 | 1,111 | 1,111 | 1,095 | 1,098 | 0% | 3,700 | - | +3.88% | - | - |
| 08/24 | 1,100 | 1,100 | 1,088 | 1,098 | +0.83% | 6,900 | - | +4.08% | - | - |
| 08/21 | 1,086 | 1,108 | 1,086 | 1,089 | +0.28% | 3,700 | - | +3.32% | - | - |
| 08/20 | 1,093 | 1,100 | 1,082 | 1,086 | -1.18% | 5,300 | - | +3.04% | - | - |
| 08/19 | 1,095 | 1,185 | 1,074 | 1,099 | +3.68% | 48,000 | - | +4.57% | - | - |
| 08/18 | 1,061 | 1,063 | 1,060 | 1,060 | +0.09% | 1,800 | - | +1.24% | - | - |
| 08/17 | 1,077 | 1,077 | 1,059 | 1,059 | +0.76% | 3,100 | - | +1.44% | - | - |
| 08/14 | 1,055 | 1,060 | 1,048 | 1,051 | -0.76% | 4,000 | - | +0.86% | - | - |
| 08/13 | 1,067 | 1,067 | 1,058 | 1,059 | +1.24% | 1,100 | - | +1.83% | - | - |
| 08/12 | 1,065 | 1,065 | 1,046 | 1,046 | +1.06% | 4,200 | - | +0.87% | - | - |
| 08/10 | 1,021 | 1,040 | 1,021 | 1,035 | +1.37% | 2,300 | - | 0% | - | - |
| 08/07 | 1,019 | 1,035 | 1,019 | 1,021 | 0% | 1,000 | - | -1.16% | - | - |
| 08/06 | 1,022 | 1,022 | 1,020 | 1,021 | -0.1% | 900 | - | -1.07% | - | - |
| 08/05 | 1,014 | 1,026 | 1,014 | 1,022 | +0.99% | 1,100 | - | -0.87% | - | - |
| 08/04 | 1,025 | 1,035 | 1,012 | 1,012 | -1.27% | 6,900 | - | -1.75% | - | - |
| 08/03 | 1,071 | 1,071 | 1,025 | 1,025 | -3.12% | 8,100 | - | -0.39% | - | - |
| 07/31 | 1,052 | 1,058 | 1,050 | 1,058 | -0.09% | 1,600 | - | +2.92% | - | - |
| 07/30 | 1,036 | 1,059 | 1,033 | 1,059 | +0.95% | 4,800 | - | +3.12% | - | - |
| 07/29 | 1,115 | 1,120 | 1,030 | 1,049 | +2.34% | 9,500 | - | +2.44% | - | - |
| 07/28 | 1,102 | 1,103 | 1,025 | 1,025 | -4.65% | 18,900 | - | +0.39% | - | - |
| 07/27 | 1,099 | 1,100 | 1,075 | 1,075 | +0.28% | 3,100 | - | +5.5% | - | - |
| 07/24 | 1,071 | 1,072 | 1,055 | 1,072 | -0.56% | 2,300 | - | +5.93% | - | - |
| 07/23 | 1,073 | 1,078 | 1,059 | 1,078 | +0.56% | 3,000 | - | +7.16% | - | - |
| 07/22 | 1,072 | 1,088 | 1,072 | 1,072 | +0.37% | 3,700 | - | +7.31% | - | - |
| 07/21 | 1,060 | 1,088 | 1,050 | 1,068 | +3.69% | 5,000 | - | +7.66% | - | - |
| 07/17 | 1,089 | 1,089 | 1,019 | 1,030 | -4.81% | 6,500 | - | +4.57% | - | - |
| 07/16 | 1,094 | 1,098 | 1,071 | 1,082 | -1.1% | 4,000 | - | +11.09% | - | - |
| 07/15 | 1,000 | 1,096 | 1,000 | 1,094 | +9.95% | 12,900 | - | +13.96% | - | - |
| 07/14 | 1,010 | 1,010 | 991 | 995 | 0% | 3,900 | - | +5.18% | - | - |
| 07/13 | 1,005 | 1,005 | 992 | 995 | +0.4% | 2,000 | - | +6.3% | - | - |
| 07/10 | 1,010 | 1,010 | 991 | 991 | -1.88% | 3,600 | - | +7.14% | - | - |
| 07/09 | 990 | 1,010 | 990 | 1,010 | +1.51% | 2,200 | - | +10.38% | - | - |
| 07/08 | 1,001 | 1,002 | 995 | 995 | -0.3% | 3,200 | - | +9.94% | - | - |
| 07/07 | 1,014 | 1,014 | 998 | 998 | -0.7% | 3,100 | - | +11.51% | - | - |
| 07/06 | 993 | 1,019 | 993 | 1,005 | +2.13% | 5,800 | - | +13.56% | - | - |
| 07/03 | 983 | 984 | 970 | 984 | +0.1% | 3,500 | - | +12.33% | - | - |
| 07/02 | 990 | 991 | 983 | 983 | -0.71% | 5,000 | - | +13.38% | - | - |
| 07/01 | 1,008 | 1,008 | 990 | 990 | -0.5% | 4,800 | - | +15.38% | - | - |
| 06/30 | 994 | 1,004 | 994 | 995 | -0.3% | 2,300 | - | +17.06% | - | - |
| 06/29 | 1,027 | 1,027 | 986 | 998 | -0.2% | 5,100 | - | +18.67% | - | - |
| 06/26 | 1,027 | 1,027 | 1,000 | 1,000 | -2.63% | 3,500 | - | +20.34% | - | - |
| 06/25 | 1,000 | 1,029 | 995 | 1,027 | +4.8% | 16,200 | - | +24.94% | - | - |
| 06/24 | 987 | 988 | 972 | 980 | +0.1% | 7,900 | - | +20.69% | - | - |
| 06/23 | 971 | 989 | 971 | 979 | +0.93% | 6,000 | - | +21.92% | - | - |
| 06/22 | 930 | 980 | 930 | 970 | +5.9% | 15,300 | - | +22.32% | - | - |
| 06/19 | 914 | 916 | 906 | 916 | 0% | 3,400 | - | +16.84% | - | - |
| 06/18 | 905 | 928 | 905 | 916 | +1.22% | 10,100 | - | +17.89% | - | - |
| 06/17 | 892 | 905 | 889 | 905 | +1.34% | 10,600 | - | +17.69% | - | - |
| 06/16 | 942 | 942 | 866 | 893 | -0.45% | 76,900 | - | +17.19% | - | - |
| 06/15 | 897 | 897 | 871 | 897 | +20.08% | 80,000 | - | +18.81% | - | - |
| 06/12 | 749 | 754 | 736 | 747 | +1.77% | 2,400 | - | 0% | - | - |
| 06/11 | 755 | 756 | 731 | 734 | -0.81% | 1,800 | - | -1.48% | - | - |
| 06/10 | 748 | 754 | 740 | 740 | -0.27% | 500 | - | -0.54% | - | - |
| 06/09 | 742 | 754 | 739 | 742 | +0.41% | 800 | - | -0.13% | - | - |
| 06/08 | 734 | 739 | 710 | 739 | +0.68% | 1,600 | - | -0.4% | - | - |
| 06/05 | 757 | 759 | 734 | 734 | -1.87% | 2,400 | - | -0.94% | - | - |
| 06/04 | 749 | 764 | 735 | 748 | -0.13% | 1,600 | - | +1.08% | - | - |
| 06/03 | 761 | 761 | 749 | 749 | -1.58% | 5,100 | - | +1.35% | - | - |
| 06/02 | 764 | 764 | 749 | 761 | -0.39% | 10,600 | - | +3.26% | - | - |
| 06/01 | 766 | 766 | 710 | 764 | -0.26% | 6,800 | - | +3.95% | - | - |
| 05/29 | 785 | 785 | 766 | 766 | -0.52% | 700 | - | +4.5% | - | - |
| 05/28 | 773 | 773 | 746 | 770 | -0.52% | 1,500 | - | +5.34% | - | - |
| 05/27 | 782 | 804 | 761 | 774 | +0.91% | 7,800 | - | +6.32% | - | - |
| 05/26 | 763 | 769 | 750 | 767 | +0.52% | 1,500 | - | +5.65% | - | - |
| 05/25 | 778 | 788 | 750 | 763 | -0.39% | 4,700 | - | +5.39% | - | - |
| 05/22 | 768 | 785 | 750 | 766 | -0.26% | 4,200 | - | +5.95% | - | - |
| 05/21 | 741 | 768 | 741 | 768 | +1.59% | 5,200 | - | +6.52% | - | - |
| 05/20 | 757 | 758 | 743 | 756 | +0.93% | 1,400 | - | +5% | - | - |
| 05/19 | 746 | 754 | 737 | 749 | +0.4% | 2,300 | - | +4.32% | - | - |
| 05/18 | 716 | 750 | 716 | 746 | +2.47% | 5,300 | - | +4.04% | - | - |
| 05/15 | 726 | 728 | 726 | 728 | +0.28% | 300 | - | +1.68% | - | - |
| 05/14 | 723 | 726 | 715 | 726 | +0.41% | 900 | - | +1.4% | - | - |
| 05/13 | 712 | 723 | 712 | 723 | +2.12% | 600 | - | +0.98% | - | - |
| 05/12 | 708 | 708 | 708 | 708 | 0% | 100 | - | -1.12% | - | - |
| 05/11 | 707 | 708 | 705 | 708 | +0.14% | 900 | - | -1.26% | - | - |
| 05/08 | 707 | 707 | 707 | 707 | -0.28% | 400 | - | -1.53% | - | - |
| 05/07 | 716 | 719 | 709 | 709 | 0% | 800 | - | -1.53% | - | - |
| 05/01 | 715 | 715 | 707 | 709 | -0.56% | 900 | - | -1.66% | - | - |
| 04/30 | 703 | 713 | 703 | 713 | +0.99% | 1,200 | - | -1.52% | - | - |
| 04/28 | 710 | 710 | 705 | 706 | -1.67% | 500 | - | -2.62% | - | - |
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 | 1,169 2026/9/25 | 5,800 | 24億9683万 | +5.03% 1,113 | |||
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）
- 2026/09/25 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
599円（2023/11/07） - 95%（1.95倍）
1,169円（9/25）
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。
