アスカ（7227）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,812
- 始値
- 1,810
- 高値
- 1,810
- 安値
- 1,780
- 終値 -1.77%
- 1,780
- 出来高 -52.94%
- 800
乖離率
- 株価（5日）
移動平均値 - -1.39%
1,805 - 株価（25日）
移動平均値 - -1.22%
1,802 - 出来高（5日）
移動平均値 - -32.2%
1,180
2026/01/05～2026/06/23
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 | ||||||||||
| 06/23 | 1,810 | 1,810 | 1,780 | 1,780 | -1.77% | 800 | 101億7344万 | -1.22% | 6.56 | 0.64 |
| 06/22 | 1,800 | 1,812 | 1,798 | 1,812 | +1.34% | 1,700 | 103億5634万 | +0.61% | 6.67 | 0.65 |
| 06/19 | 1,823 | 1,823 | 1,788 | 1,788 | -1.16% | 300 | 102億1917万 | -0.72% | 6.59 | 0.64 |
| 06/18 | 1,850 | 1,850 | 1,809 | 1,809 | -1.42% | 1,900 | 103億3919万 | +0.39% | 6.66 | 0.65 |
| 06/17 | 1,816 | 1,835 | 1,800 | 1,835 | +0.82% | 1,200 | 104億8779万 | +1.77% | 6.76 | 0.66 |
| 06/16 | 1,815 | 1,820 | 1,815 | 1,820 | +1.05% | 500 | 104億206万 | +0.94% | 6.7 | 0.65 |
| 06/15 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 200 | 102億9347万 | -0.11% | 6.63 | 0.65 |
| 06/11 | 1,801 | 1,801 | 1,801 | 1,801 | -1.42% | 300 | 102億9347万 | -0.11% | 6.63 | 0.65 |
| 06/10 | 1,827 | 1,827 | 1,827 | 1,827 | +0.11% | 100 | 104億4207万 | +1.33% | 6.73 | 0.66 |
| 06/09 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | 104億3064万 | +1.28% | 6.72 | 0.65 |
| 06/05 | 1,827 | 1,827 | 1,750 | 1,825 | +0.88% | 1,900 | 104億3064万 | +1.33% | 6.72 | 0.65 |
| 06/04 | 1,809 | 1,809 | 1,809 | 1,809 | +0.5% | 100 | 103億3919万 | +0.44% | 6.66 | 0.65 |
| 06/03 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 400 | 102億8775万 | -0.11% | 6.63 | 0.65 |
| 06/02 | 1,800 | 1,800 | 1,800 | 1,800 | -2.17% | 700 | 102億8775万 | -0.17% | 6.63 | 0.65 |
| 06/01 | 1,800 | 1,849 | 1,800 | 1,840 | +2.22% | 800 | 105億1637万 | +1.94% | 6.78 | 0.66 |
| 05/29 | 1,800 | 1,800 | 1,800 | 1,800 | -0.99% | 500 | 102億8775万 | -0.28% | 6.63 | 0.65 |
| 05/28 | 1,818 | 1,818 | 1,818 | 1,818 | +1.39% | 1,400 | 103億9063万 | +0.61% | 6.7 | 0.65 |
| 05/27 | 1,800 | 1,800 | 1,793 | 1,793 | -0.39% | 900 | 102億4774万 | -0.66% | 6.6 | 0.64 |
| 05/25 | 1,820 | 1,820 | 1,800 | 1,800 | +1.35% | 700 | 102億8775万 | -0.33% | 6.63 | 0.65 |
| 05/22 | 1,776 | 1,776 | 1,776 | 1,776 | +0.06% | 100 | 101億5058万 | -1.61% | 6.54 | 0.64 |
| 05/21 | 1,775 | 1,775 | 1,775 | 1,775 | -1.39% | 200 | 101億4487万 | -1.72% | 6.54 | 0.64 |
| 05/18 | 1,844 | 1,844 | 1,800 | 1,800 | +0.5% | 1,400 | 102億8775万 | -0.33% | 6.63 | 0.65 |
| 05/15 | 1,785 | 1,800 | 1,785 | 1,791 | +0.96% | 600 | 102億3631万 | -0.78% | 6.6 | 0.64 |
| 05/13 | 1,751 | 1,774 | 1,751 | 1,774 | +1.55% | 200 | 101億3915万 | -1.66% | 6.53 | 0.64 |
| 05/12 | 1,747 | 1,747 | 1,747 | 1,747 | -0.8% | 300 | 99億8483万 | -3.05% | 6.44 | 0.63 |
| 05/11 | 1,768 | 1,790 | 1,761 | 1,761 | -2.17% | 800 | 100億6485万 | -2.28% | 6.49 | 0.63 |
| 05/08 | 1,780 | 1,800 | 1,759 | 1,800 | -1.64% | 900 | 102億8775万 | -0.06% | 6.63 | 0.65 |
| 05/07 | 1,833 | 1,833 | 1,830 | 1,830 | 0% | 400 | 104億5921万 | +1.39% | 6.74 | 0.66 |
| 05/01 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 600 | 104億5921万 | +1.33% | 6.74 | 0.66 |
| 04/30 | 1,808 | 1,830 | 1,808 | 1,830 | +0.72% | 400 | 104億5921万 | +1.39% | 6.74 | 0.66 |
| 04/28 | 1,817 | 1,817 | 1,817 | 1,817 | +0.11% | 1,700 | 103億8491万 | +0.66% | 6.69 | 0.65 |
| 04/27 | 1,807 | 1,815 | 1,806 | 1,815 | +1% | 800 | 103億7348万 | +0.39% | 6.69 | 0.65 |
| 04/24 | 1,760 | 1,797 | 1,751 | 1,797 | -0.66% | 500 | 102億7060万 | -0.72% | 6.62 | 0.64 |
| 04/23 | 1,791 | 1,809 | 1,770 | 1,809 | +1.06% | 500 | 103億3919万 | -0.06% | 6.66 | 0.65 |
| 04/22 | 1,830 | 1,830 | 1,790 | 1,790 | -2.08% | 200 | 102億3060万 | -1.16% | 6.59 | 0.64 |
| 04/21 | 1,781 | 1,828 | 1,781 | 1,828 | +0.44% | 600 | 104億4778万 | +0.88% | 6.73 | 0.66 |
| 04/20 | 1,878 | 1,878 | 1,800 | 1,820 | -1.03% | 2,700 | 104億206万 | +0.44% | 6.7 | 0.65 |
| 04/17 | 1,840 | 1,840 | 1,839 | 1,839 | -0.33% | 700 | 105億1065万 | +1.55% | 6.77 | 0.66 |
| 04/16 | 1,879 | 1,880 | 1,845 | 1,845 | +0.38% | 1,400 | 105億4494万 | +2.16% | 6.8 | 0.66 |
| 04/15 | 1,836 | 1,838 | 1,836 | 1,838 | -1.18% | 200 | 105億494万 | +1.77% | 6.77 | 0.66 |
| 04/13 | 1,750 | 1,890 | 1,750 | 1,860 | +5.08% | 1,500 | 106億3068万 | +2.76% | 6.85 | 0.67 |
| 04/10 | 1,781 | 1,781 | 1,770 | 1,770 | -1.56% | 500 | 101億1629万 | -2.32% | 6.52 | 0.63 |
| 04/08 | 1,798 | 1,798 | 1,798 | 1,798 | +0.06% | 200 | 102億7632万 | -0.99% | 6.62 | 0.64 |
| 04/07 | 1,786 | 1,797 | 1,786 | 1,797 | +0.62% | 200 | 102億7060万 | -1.21% | 6.62 | 0.64 |
| 04/06 | 1,786 | 1,786 | 1,786 | 1,786 | +0.28% | 100 | 102億774万 | -1.98% | 6.58 | 0.64 |
| 04/03 | 1,781 | 1,781 | 1,781 | 1,781 | +0.62% | 600 | 101億7916万 | -2.52% | 6.56 | 0.64 |
| 04/02 | 1,755 | 1,779 | 1,755 | 1,770 | 0% | 300 | 101億1629万 | -3.38% | 6.52 | 0.63 |
| 04/01 | 1,751 | 1,779 | 1,751 | 1,770 | +3.21% | 400 | 101億1629万 | -3.7% | 6.52 | 0.63 |
| 03/30 | 1,723 | 1,723 | 1,701 | 1,715 | -2% | 1,000 | 98億194万 | -6.95% | 6.32 | 0.61 |
| 03/27 | 1,785 | 1,785 | 1,750 | 1,750 | +0.29% | 4,900 | 100億198万 | -5.46% | 6.45 | 0.63 |
| 03/26 | 1,915 | 1,915 | 1,718 | 1,745 | -8.16% | 15,300 | 99億7340万 | -6.13% | 6.43 | 0.63 |
| 03/25 | 1,850 | 1,900 | 1,850 | 1,900 | +3.26% | 600 | 108億5929万 | +1.82% | 7 | 0.68 |
| 03/24 | 1,925 | 1,925 | 1,840 | 1,840 | +2.05% | 400 | 105億1637万 | -1.45% | 6.78 | 0.66 |
| 03/23 | 1,812 | 1,812 | 1,800 | 1,803 | -2.54% | 900 | 103億490万 | -3.53% | 6.64 | 0.65 |
| 03/19 | 1,870 | 1,870 | 1,850 | 1,850 | -1.6% | 200 | 105億7352万 | -1.18% | 6.81 | 0.66 |
| 03/18 | 1,870 | 1,880 | 1,867 | 1,880 | +0.7% | 2,500 | 107億4498万 | +0.37% | 6.92 | 0.67 |
| 03/17 | 1,829 | 1,867 | 1,829 | 1,867 | +3.66% | 500 | 106億7068万 | -0.37% | 6.88 | 0.67 |
| 03/16 | 1,845 | 1,846 | 1,801 | 1,801 | -1.53% | 1,700 | 102億9347万 | -3.84% | 6.63 | 0.65 |
| 03/13 | 1,845 | 1,845 | 1,829 | 1,829 | 0% | 400 | 104億5350万 | -2.51% | 6.74 | 0.66 |
| 03/09 | 1,829 | 1,829 | 1,829 | 1,829 | 0% | 200 | 104億5350万 | -2.61% | 6.74 | 0.66 |
| 03/06 | 1,829 | 1,829 | 1,829 | 1,829 | +2.93% | 400 | 104億5350万 | -2.71% | 6.74 | 0.66 |
| 03/05 | 1,777 | 1,782 | 1,777 | 1,777 | +3.01% | 500 | 101億5630万 | -5.73% | 6.55 | 0.64 |
| 03/04 | 1,817 | 1,817 | 1,725 | 1,725 | -6.76% | 1,600 | 98億5909万 | -8.78% | 6.35 | 0.62 |
| 03/03 | 1,890 | 1,890 | 1,850 | 1,850 | -3.6% | 500 | 105億7352万 | -2.48% | 6.81 | 0.66 |
| 03/02 | 1,919 | 1,919 | 1,919 | 1,919 | 0% | 200 | 109億6789万 | +1.11% | 7.07 | 0.69 |
| 02/27 | 1,915 | 1,919 | 1,915 | 1,919 | +2.35% | 1,200 | 109億6789万 | +1.27% | 7.07 | 0.71 |
| 02/26 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 100 | 107億1641万 | -1.06% | 6.91 | 0.69 |
| 02/25 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 100 | 107億1641万 | -1.21% | 6.91 | 0.69 |
| 02/24 | 1,890 | 1,915 | 1,875 | 1,875 | -1.78% | 2,800 | 107億1641万 | -1.21% | 6.91 | 0.69 |
| 02/20 | 1,909 | 1,909 | 1,909 | 1,909 | -0.05% | 200 | 109億1073万 | +0.69% | 7.03 | 0.7 |
| 02/18 | 1,910 | 1,910 | 1,900 | 1,910 | +0.53% | 1,800 | 109億1645万 | +0.79% | 7.04 | 0.7 |
| 02/17 | 1,858 | 1,900 | 1,858 | 1,900 | +0.37% | 1,400 | 108億5929万 | +0.74% | 7 | 0.7 |
| 02/16 | 1,935 | 1,935 | 1,893 | 1,893 | -2.17% | 1,100 | 108億1929万 | +0.8% | 6.97 | 0.7 |
| 02/13 | 1,930 | 1,935 | 1,930 | 1,935 | +0.26% | 1,600 | 110億5933万 | +3.37% | 7.13 | 0.71 |
| 02/12 | 1,935 | 2,000 | 1,919 | 1,930 | -0.26% | 1,500 | 110億3076万 | +3.54% | 7.11 | 0.71 |
| 02/10 | 1,935 | 1,935 | 1,929 | 1,935 | +0.26% | 900 | 110億5933万 | +4.14% | 7.13 | 0.71 |
| 02/09 | 1,933 | 1,933 | 1,930 | 1,930 | +3.04% | 200 | 110億3076万 | +4.32% | 7.11 | 0.71 |
| 02/05 | 1,862 | 1,940 | 1,862 | 1,873 | -0.48% | 900 | 107億498万 | +1.74% | 6.9 | 0.69 |
| 02/04 | 1,869 | 1,883 | 1,869 | 1,882 | +0.7% | 500 | 107億5642万 | +2.73% | 6.93 | 0.69 |
| 02/03 | 1,902 | 1,902 | 1,869 | 1,869 | -1.74% | 600 | 106億8211万 | +2.47% | 6.88 | 0.69 |
| 02/02 | 1,902 | 1,902 | 1,902 | 1,902 | +2.15% | 200 | 108億7072万 | +4.85% | 7.01 | 0.7 |
| 01/30 | 1,862 | 1,862 | 1,862 | 1,862 | -0.11% | 200 | 106億4211万 | +3.27% | 6.86 | 0.68 |
| 01/29 | 1,850 | 1,904 | 1,850 | 1,864 | -1.11% | 1,100 | 106億5354万 | +4.02% | 6.87 | 0.68 |
| 01/28 | 1,888 | 1,888 | 1,885 | 1,885 | -0.11% | 1,700 | 107億7356万 | +5.66% | 6.94 | 0.69 |
| 01/27 | 1,906 | 1,906 | 1,876 | 1,887 | -2.73% | 700 | 107億8499万 | +6.31% | 6.95 | 0.69 |
| 01/26 | 1,940 | 1,940 | 1,940 | 1,940 | +0.62% | 100 | 110億8791万 | +9.98% | 7.15 | 0.71 |
| 01/23 | 1,900 | 1,940 | 1,900 | 1,928 | +2.01% | 500 | 110億1932万 | +10.11% | 7.1 | 0.71 |
| 01/22 | 1,852 | 1,890 | 1,852 | 1,890 | +2.05% | 1,200 | 108億214万 | +8.87% | 6.96 | 0.69 |
| 01/21 | 1,852 | 1,852 | 1,852 | 1,852 | -0.54% | 800 | 105億8495万 | +7.42% | 6.82 | 0.68 |
| 01/20 | 1,940 | 1,950 | 1,860 | 1,862 | -2.31% | 1,700 | 106億4211万 | +8.63% | 6.86 | 0.68 |
| 01/19 | 2,000 | 2,000 | 1,827 | 1,906 | -2.26% | 3,900 | 108億9359万 | +11.92% | 7.02 | 0.7 |
| 01/16 | 1,899 | 2,033 | 1,899 | 1,950 | +3.72% | 2,200 | 111億4506万 | +15.18% | 7.18 | 0.72 |
| 01/15 | 1,845 | 1,899 | 1,845 | 1,880 | +3.01% | 1,300 | 107億4498万 | +11.84% | 6.92 | 0.69 |
| 01/14 | 1,963 | 1,963 | 1,825 | 1,825 | -3.44% | 5,200 | 104億3064万 | +9.48% | 6.72 | 0.67 |
| 01/13 | 1,701 | 1,949 | 1,701 | 1,890 | +12.9% | 5,800 | 108億214万 | +14.27% | 6.96 | 0.69 |
| 01/09 | 1,738 | 1,738 | 1,674 | 1,674 | -2.5% | 1,300 | 95億6761万 | +2.14% | 6.17 | 0.62 |
| 01/08 | 1,717 | 1,717 | 1,717 | 1,717 | -0.75% | 100 | 98億1337万 | +5.14% | 6.32 | 0.63 |
| 01/07 | 1,733 | 1,733 | 1,730 | 1,730 | -0.52% | 200 | 98億8767万 | +6.46% | 6.37 | 0.64 |
| 01/06 | 1,780 | 1,780 | 1,739 | 1,739 | -2.58% | 300 | 99億3911万 | +7.61% | 6.41 | 0.64 |
| 01/05 | 1,772 | 1,827 | 1,772 | 1,785 | +2.88% | 1,600 | 102億202万 | +11.21% | 6.57 | 0.66 |
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 | |
| 2008年 11月期 | 777 7/11 | 602 11/5 | 10,000 3/18 | - | - | +5.09% 5/19 | -18.48% 4/8 |
| 2009年 11月期 | 690 1/19 | 518 4/8 | 6,000 10/19 4/20 | - | - | +8.24% 7/22 | -9.31% 4/28 |
| 2010年 11月期 | 640 1/5 | 560 5/6 | 5,000 2/18 | - | - | +4.53% 7/20 | -6.23% 4/5 |
| 2011年 11月期 | 610 3/29 3/18 他2件 | 510 8/15 | 10,100 3/18 | 34億8640万 | 29億1486万 | +11.15% 12/5 | -9.22% 8/15 |
| 2012年 11月期 | 602 12/15 12/5 | 551 10/25 4/13 | 7,000 3/28 | 34億4068万 | 31億4919万 | +4.62% 1/4 | -4.27% 10/25 |
| 2013年 11月期 | 649 5/9 | 540 7/23 | 11,500 3/18 | 37億930万 | 30億8632万 | +55.35% 1/20 | -3.88% 6/4 |
| 2014年 11月期 | 1,050 1/21 | 575 2/4 | 42,200 1/21 | 60億119万 | 32億8636万 | +26.26% 6/17 | -19.87% 2/5 |
| 2015年 11月期 | 993 3/27 | 671 8/24 | 8,700 4/8 | 56億7541万 | 38億3504万 | +5.07% 4/1 | -12.78% 8/24 |
| 2016年 11月期 | 719 5/2 | 631 2/12 | 7,500 9/27 | 41億938万 | 36億643万 | +10.56% 1/13 | -7.62% 2/12 |
| 2017年 11月期 | 978 6/27 | 686 12/26 | 17,500 9/19 | 55億8968万 | 39億2077万 | +12.98% 6/27 | -2.25% 8/15 |
| 2018年 11月期 | 1,749 1/18 | 887 12/12 | 94,700 1/18 | 99億9626万 | 50億6957万 | +75.68% 1/18 | -21.06% 12/25 |
| 2019年 11月期 | 1,210 3/29 | 726 12/25 | 15,100 6/27 | 69億1565万 | 41億4939万 | +25.33% 3/29 | -7.59% 5/14 |
| 2020年 11月期 | 1,060 12/18 12/9 他2件 | 652 3/13 | 7,000 3/10 | 60億5834万 | 37億2645万 | +10.57% 4/3 | -24.78% 3/13 |
| 2021年 11月期 | 1,045 6/25 | 848 3/15 3/12 | 12,700 6/25 | 59億7261万 | 48億4667万 | +11.29% 6/25 | -6.14% 11/29 |
| 2022年 11月期 | 1,126 2/4 | 897 6/6 | 12,300 8/19 | 64億3556万 | 51億2673万 | +10.82% 2/4 | -9.55% 5/26 |
| 2023年 11月期 | 1,438 9/27 9/26 | 1,010 12/20 | 10,200 6/26 | 82億1877万 | 57億7257万 | +11.62% 6/23 | -5.67% 12/4 |
| 2024年 11月期 | 1,780 3/22 | 1,165 8/6 | 17,600 3/26 | 101億7344万 | 66億5846万 | +13.21% 3/21 | -17.02% 8/5 |
| 2025年 11月期 | 1,598 1/31 | 1,239 5/1 | 19,900 5/2 | 91億3324万 | 70億8140万 | +11.21% 1/5 | -10.16% 5/1 |
| 最新 | 1,780 2026/6/23 | 800 | 101億7344万 | -1.22% 1,802 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/26
- -48%（0.52倍）
- 1999/12/28 vs 1998/12/28
- 46%（1.46倍）
- 2000/12/28 vs 1999/12/28
- -21%（0.79倍）
- 2001/12/27 vs 2000/12/28
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/27
- 0%（1倍）
- 2003/12/25 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/24 vs 2003/12/25
- -17%（0.83倍）
- 2005/12/27 vs 2004/12/24
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/27
- 50%（1.5倍）
- 2007/12/27 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/26 vs 2007/12/27
- -9%（0.91倍）
- 2009/12/21 vs 2008/12/26
- -6%（0.94倍）
- 2010/12/28 vs 2009/12/21
- -5%（0.95倍）
- 2011/12/28 vs 2010/12/28
- 0%（1倍）
- 2012/12/27 vs 2011/12/28
- 0%（1倍）
- 2013/12/30 vs 2012/12/27
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/29 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/28 vs 2015/12/29
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/28
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/28 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/28
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/06/23 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
249円（2004/08/04） - 615%（7.15倍）
1,780円（6/23）
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。
