- 7227
- 2026/10/23
- 時価
- 103億円
- PER 予
- 6.68倍
- 2010年以降
- 3.96-173.3倍
（2010-2025年） - PBR
- 0.63倍
- 2010年以降
- 0.49-1.52倍
（2010-2025年） - 配当 予
- 2.98%
- ROE 予
- 9.44%
- ROA 予
- 3.54%
- 資料
- Link
- CSV,JSON
アスカ（7227）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,813
- 始値
- 1,813
- 高値
- 1,813
- 安値
- 1,813
- 終値 ±0%
- 1,813
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,809 - 株価（25日）
移動平均値 - -0.82%
1,828 - 出来高（5日）
移動平均値 - -54.55%
440
2026/04/28～2026/10/23
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 | ||||||||||
| 10/23 | 1,813 | 1,813 | 1,813 | 1,813 | 0% | 200 | - | -0.82% | - | - |
| 10/22 | 1,813 | 1,813 | 1,813 | 1,813 | 0% | 100 | - | -0.82% | - | - |
| 10/19 | 1,813 | 1,813 | 1,813 | 1,813 | -0.82% | 1,300 | - | -0.93% | - | - |
| 10/16 | 1,805 | 1,828 | 1,805 | 1,828 | +2.75% | 300 | - | -0.16% | - | - |
| 10/15 | 1,779 | 1,779 | 1,779 | 1,779 | 0% | 300 | - | -2.89% | - | - |
| 10/14 | 1,776 | 1,779 | 1,776 | 1,779 | +0.06% | 200 | - | -3% | - | - |
| 10/13 | 1,785 | 1,785 | 1,764 | 1,778 | -1.71% | 900 | - | -3.11% | - | - |
| 10/09 | 1,849 | 1,849 | 1,783 | 1,809 | -2.16% | 1,600 | - | -1.52% | - | - |
| 10/06 | 1,889 | 1,889 | 1,849 | 1,849 | -1.39% | 200 | - | +0.6% | - | - |
| 10/05 | 1,857 | 1,875 | 1,857 | 1,875 | +2.68% | 1,600 | - | +2.07% | - | - |
| 10/02 | 1,834 | 1,834 | 1,826 | 1,826 | -0.49% | 500 | - | -0.54% | - | - |
| 10/01 | 1,846 | 1,846 | 1,835 | 1,835 | -0.33% | 2,300 | - | -0.11% | - | - |
| 09/30 | 1,841 | 1,841 | 1,841 | 1,841 | -1.02% | 100 | - | +0.22% | - | - |
| 09/28 | 1,890 | 1,900 | 1,860 | 1,860 | +1.36% | 1,900 | - | +1.25% | - | - |
| 09/25 | 1,845 | 1,860 | 1,835 | 1,835 | -0.43% | 2,800 | - | -0.05% | - | - |
| 09/24 | 1,839 | 1,843 | 1,836 | 1,843 | +0.22% | 1,900 | - | +0.38% | - | - |
| 09/18 | 1,839 | 1,839 | 1,839 | 1,839 | 0% | 1,700 | - | +0.22% | - | - |
| 09/17 | 1,839 | 1,839 | 1,839 | 1,839 | 0% | 100 | - | +0.22% | - | - |
| 09/16 | 1,839 | 1,839 | 1,839 | 1,839 | 0% | 300 | - | +0.22% | - | - |
| 09/14 | 1,839 | 1,839 | 1,839 | 1,839 | 0% | 200 | - | +0.22% | - | - |
| 09/11 | 1,839 | 1,839 | 1,839 | 1,839 | 0% | 100 | - | +0.27% | - | - |
| 09/08 | 1,839 | 1,839 | 1,839 | 1,839 | +0.49% | 100 | - | +0.33% | - | - |
| 09/07 | 1,822 | 1,830 | 1,822 | 1,830 | +0.33% | 2,200 | - | -0.22% | - | - |
| 09/04 | 1,830 | 1,830 | 1,824 | 1,824 | -0.82% | 800 | - | -0.49% | - | - |
| 09/03 | 1,829 | 1,839 | 1,829 | 1,839 | +1.38% | 300 | - | +0.38% | - | - |
| 09/02 | 1,846 | 1,846 | 1,814 | 1,814 | -1.95% | 900 | - | -0.93% | - | - |
| 09/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | +1.04% | - | - |
| 08/31 | 1,852 | 1,852 | 1,850 | 1,850 | 0% | 200 | - | +1.09% | - | - |
| 08/28 | 1,884 | 1,884 | 1,849 | 1,850 | +1.09% | 3,500 | - | +1.26% | - | - |
| 08/27 | 1,829 | 1,830 | 1,829 | 1,830 | +1.05% | 500 | - | +0.27% | - | - |
| 08/26 | 1,830 | 1,830 | 1,811 | 1,811 | -1.04% | 1,000 | - | -0.71% | - | - |
| 08/25 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 900 | - | +0.44% | - | - |
| 08/24 | 1,807 | 1,830 | 1,807 | 1,830 | +1.27% | 500 | - | +0.44% | - | - |
| 08/21 | 1,820 | 1,820 | 1,780 | 1,807 | -2.32% | 2,300 | - | -0.77% | - | - |
| 08/20 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,500 | - | +1.65% | - | - |
| 08/19 | 1,850 | 1,850 | 1,850 | 1,850 | +0.05% | 100 | - | +1.76% | - | - |
| 08/18 | 1,849 | 1,849 | 1,849 | 1,849 | +0.49% | 1,400 | - | +1.76% | - | - |
| 08/17 | 1,840 | 1,840 | 1,840 | 1,840 | +0.55% | 600 | - | +1.38% | - | - |
| 08/14 | 1,820 | 1,830 | 1,820 | 1,830 | 0% | 200 | - | +0.88% | - | - |
| 08/13 | 1,836 | 1,836 | 1,830 | 1,830 | +0.27% | 300 | - | +0.94% | - | - |
| 08/12 | 1,830 | 1,830 | 1,825 | 1,825 | -1.35% | 400 | - | +0.66% | - | - |
| 08/10 | 1,850 | 1,850 | 1,850 | 1,850 | +1.09% | 300 | - | +2.1% | - | - |
| 08/06 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 200 | - | +1.16% | - | - |
| 08/05 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 500 | - | +1.22% | - | - |
| 08/04 | 1,817 | 1,830 | 1,817 | 1,830 | +0.77% | 200 | - | +1.27% | - | - |
| 07/31 | 1,814 | 1,816 | 1,814 | 1,816 | -1.84% | 300 | - | +0.61% | - | - |
| 07/28 | 1,850 | 1,850 | 1,850 | 1,850 | +2.21% | 1,300 | - | +2.49% | - | - |
| 07/27 | 1,781 | 1,810 | 1,781 | 1,810 | +0.56% | 500 | - | +0.44% | - | - |
| 07/24 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 100 | - | -0.11% | - | - |
| 07/23 | 1,810 | 1,820 | 1,810 | 1,820 | +1.11% | 300 | - | +0.89% | - | - |
| 07/22 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 100 | - | -0.22% | - | - |
| 07/21 | 1,820 | 1,820 | 1,820 | 1,820 | +1.68% | 2,800 | - | +0.89% | - | - |
| 07/17 | 1,797 | 1,797 | 1,790 | 1,790 | -0.33% | 200 | - | -0.72% | - | - |
| 07/16 | 1,796 | 1,796 | 1,796 | 1,796 | +0.06% | 100 | - | -0.44% | - | - |
| 07/15 | 1,797 | 1,797 | 1,795 | 1,795 | +0.73% | 400 | - | -0.61% | - | - |
| 07/14 | 1,809 | 1,809 | 1,782 | 1,782 | -1.49% | 300 | - | -1.38% | - | - |
| 07/13 | 1,809 | 1,809 | 1,809 | 1,809 | 0% | 200 | - | +0.06% | - | - |
| 07/09 | 1,811 | 1,815 | 1,809 | 1,809 | +0.61% | 500 | - | +0.11% | - | - |
| 07/08 | 1,774 | 1,798 | 1,773 | 1,798 | -0.11% | 300 | - | -0.5% | - | - |
| 07/07 | 1,802 | 1,802 | 1,800 | 1,800 | -1.32% | 200 | - | -0.5% | - | - |
| 07/06 | 1,800 | 1,824 | 1,800 | 1,824 | +1.33% | 400 | - | +0.83% | - | - |
| 07/03 | 1,869 | 1,869 | 1,790 | 1,800 | -0.83% | 6,600 | - | -0.5% | - | - |
| 07/02 | 1,815 | 1,815 | 1,800 | 1,815 | +0.39% | 600 | - | +0.39% | - | - |
| 07/01 | 1,810 | 1,810 | 1,750 | 1,808 | -0.11% | 2,000 | - | 0% | - | - |
| 06/30 | 1,810 | 1,810 | 1,790 | 1,810 | +0.56% | 1,100 | - | +0.22% | - | - |
| 06/29 | 1,785 | 1,812 | 1,785 | 1,800 | +1.01% | 3,300 | - | -0.28% | - | - |
| 06/26 | 1,800 | 1,800 | 1,771 | 1,782 | -1% | 2,800 | - | -1.27% | - | - |
| 06/25 | 1,813 | 1,815 | 1,776 | 1,800 | -0.5% | 5,600 | - | -0.28% | - | - |
| 06/24 | 1,780 | 1,809 | 1,777 | 1,809 | +1.63% | 2,400 | - | +0.28% | - | - |
| 06/23 | 1,810 | 1,810 | 1,780 | 1,780 | -1.77% | 800 | - | -1.22% | - | - |
| 06/22 | 1,800 | 1,812 | 1,798 | 1,812 | +1.34% | 1,700 | - | +0.61% | - | - |
| 06/19 | 1,823 | 1,823 | 1,788 | 1,788 | -1.16% | 300 | - | -0.72% | - | - |
| 06/18 | 1,850 | 1,850 | 1,809 | 1,809 | -1.42% | 1,900 | - | +0.39% | - | - |
| 06/17 | 1,816 | 1,835 | 1,800 | 1,835 | +0.82% | 1,200 | - | +1.77% | - | - |
| 06/16 | 1,815 | 1,820 | 1,815 | 1,820 | +1.05% | 500 | - | +0.94% | - | - |
| 06/15 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 200 | - | -0.11% | - | - |
| 06/11 | 1,801 | 1,801 | 1,801 | 1,801 | -1.42% | 300 | - | -0.11% | - | - |
| 06/10 | 1,827 | 1,827 | 1,827 | 1,827 | +0.11% | 100 | - | +1.33% | - | - |
| 06/09 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | - | +1.28% | - | - |
| 06/05 | 1,827 | 1,827 | 1,750 | 1,825 | +0.88% | 1,900 | - | +1.33% | - | - |
| 06/04 | 1,809 | 1,809 | 1,809 | 1,809 | +0.5% | 100 | - | +0.44% | - | - |
| 06/03 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 400 | - | -0.11% | - | - |
| 06/02 | 1,800 | 1,800 | 1,800 | 1,800 | -2.17% | 700 | - | -0.17% | - | - |
| 06/01 | 1,800 | 1,849 | 1,800 | 1,840 | +2.22% | 800 | - | +1.94% | - | - |
| 05/29 | 1,800 | 1,800 | 1,800 | 1,800 | -0.99% | 500 | - | -0.28% | - | - |
| 05/28 | 1,818 | 1,818 | 1,818 | 1,818 | +1.39% | 1,400 | - | +0.61% | - | - |
| 05/27 | 1,800 | 1,800 | 1,793 | 1,793 | -0.39% | 900 | - | -0.66% | - | - |
| 05/25 | 1,820 | 1,820 | 1,800 | 1,800 | +1.35% | 700 | - | -0.33% | - | - |
| 05/22 | 1,776 | 1,776 | 1,776 | 1,776 | +0.06% | 100 | - | -1.61% | - | - |
| 05/21 | 1,775 | 1,775 | 1,775 | 1,775 | -1.39% | 200 | - | -1.72% | - | - |
| 05/18 | 1,844 | 1,844 | 1,800 | 1,800 | +0.5% | 1,400 | - | -0.33% | - | - |
| 05/15 | 1,785 | 1,800 | 1,785 | 1,791 | +0.96% | 600 | - | -0.78% | - | - |
| 05/13 | 1,751 | 1,774 | 1,751 | 1,774 | +1.55% | 200 | - | -1.66% | - | - |
| 05/12 | 1,747 | 1,747 | 1,747 | 1,747 | -0.8% | 300 | - | -3.05% | - | - |
| 05/11 | 1,768 | 1,790 | 1,761 | 1,761 | -2.17% | 800 | - | -2.28% | - | - |
| 05/08 | 1,780 | 1,800 | 1,759 | 1,800 | -1.64% | 900 | - | -0.06% | - | - |
| 05/07 | 1,833 | 1,833 | 1,830 | 1,830 | 0% | 400 | - | +1.39% | - | - |
| 05/01 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 600 | - | +1.33% | - | - |
| 04/30 | 1,808 | 1,830 | 1,808 | 1,830 | +0.72% | 400 | - | +1.39% | - | - |
| 04/28 | 1,817 | 1,817 | 1,817 | 1,817 | +0.11% | 1,700 | - | +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 | 1,813 2026/10/23 | 200 | 103億6205万 | -0.82% 1,828 | |||
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）
- 2026/10/23 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
249円（2004/08/04） - 628%（7.28倍）
1,813円（10/23）
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。
