- 7678
- 2026/09/25
- 時価
- 400億円
- PER 予
- 95.47倍
- 2020年以降
- 赤字-145.33倍
（2020-2026年） - PBR
- 12.79倍
- 2020年以降
- 1.89-8.03倍
（2020-2026年） - 配当 予
- 0%
- ROE 予
- 13.4%
- ROA 予
- 8.92%
- 資料
- Link
- CSV,JSON
あさくま（7678）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,875
- 始値
- 3,875
- 高値
- 3,895
- 安値
- 3,720
- 終値 -4%
- 3,720
- 出来高 +6%
- 26,500
乖離率
- 株価（5日）
移動平均値 - -1.4%
3,773 - 株価（25日）
移動平均値 - +11.34%
3,341 - 出来高（5日）
移動平均値 - +11.72%
23,720
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 | 3,875 | 3,895 | 3,720 | 3,720 | -4% | 26,500 | - | +11.34% | - | - |
| 09/24 | 3,840 | 3,890 | 3,795 | 3,875 | +0.91% | 25,000 | - | +16.89% | - | - |
| 09/18 | 3,790 | 3,850 | 3,730 | 3,840 | +1.32% | 19,800 | - | +16.89% | - | - |
| 09/17 | 3,700 | 3,820 | 3,650 | 3,790 | +4.12% | 28,200 | - | +16.4% | - | - |
| 09/16 | 3,550 | 3,655 | 3,550 | 3,640 | +2.54% | 19,100 | - | +12.76% | - | - |
| 09/15 | 3,405 | 3,575 | 3,370 | 3,550 | +3.2% | 17,000 | - | +10.8% | - | - |
| 09/14 | 3,355 | 3,480 | 3,340 | 3,440 | +2.53% | 15,800 | - | +7.97% | - | - |
| 09/11 | 3,260 | 3,360 | 3,220 | 3,355 | +2.6% | 27,600 | - | +5.7% | - | - |
| 09/10 | 3,155 | 3,285 | 3,120 | 3,270 | -0.76% | 28,300 | - | +3.35% | - | - |
| 09/09 | 3,300 | 3,310 | 3,255 | 3,295 | 0% | 10,600 | - | +4.44% | - | - |
| 09/08 | 3,275 | 3,330 | 3,270 | 3,295 | +1.07% | 22,100 | - | +4.77% | - | - |
| 09/07 | 3,250 | 3,265 | 3,235 | 3,260 | 0% | 7,700 | - | +4.05% | - | - |
| 09/04 | 3,245 | 3,270 | 3,220 | 3,260 | +0.46% | 7,800 | - | +4.42% | - | - |
| 09/03 | 3,230 | 3,255 | 3,205 | 3,245 | +0.46% | 4,000 | - | +4.24% | - | - |
| 09/02 | 3,230 | 3,260 | 3,215 | 3,230 | +0.16% | 6,800 | - | +3.86% | - | - |
| 09/01 | 3,260 | 3,260 | 3,210 | 3,225 | -1.23% | 8,200 | - | +3.76% | - | - |
| 08/31 | 3,235 | 3,270 | 3,210 | 3,265 | +1.4% | 15,400 | - | +5.15% | - | - |
| 08/28 | 3,180 | 3,220 | 3,180 | 3,220 | +0.31% | 5,600 | - | +3.84% | - | - |
| 08/27 | 3,175 | 3,230 | 3,160 | 3,210 | +1.74% | 16,100 | - | +3.55% | - | - |
| 08/26 | 3,145 | 3,180 | 3,135 | 3,155 | +0.32% | 13,000 | - | +1.81% | - | - |
| 08/25 | 3,115 | 3,150 | 3,105 | 3,145 | +1.13% | 7,100 | - | +1.32% | - | - |
| 08/24 | 3,040 | 3,110 | 3,040 | 3,110 | +2.47% | 7,700 | - | 0% | - | - |
| 08/21 | 3,075 | 3,105 | 3,035 | 3,035 | -1.46% | 8,600 | - | -2.63% | - | - |
| 08/20 | 3,055 | 3,080 | 3,025 | 3,080 | +1.99% | 7,300 | - | -1.57% | - | - |
| 08/19 | 3,055 | 3,085 | 3,020 | 3,020 | -1.63% | 7,700 | - | -3.76% | - | - |
| 08/18 | 3,115 | 3,115 | 3,045 | 3,070 | -1.44% | 10,600 | - | -2.51% | - | - |
| 08/17 | 3,125 | 3,150 | 3,115 | 3,115 | -0.32% | 4,400 | - | -1.39% | - | - |
| 08/14 | 3,110 | 3,125 | 3,085 | 3,125 | +1.3% | 6,600 | - | -1.3% | - | - |
| 08/13 | 3,090 | 3,090 | 3,080 | 3,085 | +1.48% | 2,000 | - | -2.8% | - | - |
| 08/12 | 3,105 | 3,145 | 3,040 | 3,040 | -2.09% | 6,700 | - | -4.52% | - | - |
| 08/10 | 3,165 | 3,175 | 3,095 | 3,105 | -1.27% | 10,300 | - | -2.73% | - | - |
| 08/07 | 3,095 | 3,180 | 3,095 | 3,145 | +1.94% | 28,800 | - | -1.63% | - | - |
| 08/06 | 3,050 | 3,085 | 3,050 | 3,085 | +1.15% | 15,100 | - | -3.65% | - | - |
| 08/05 | 3,050 | 3,090 | 3,040 | 3,050 | -0.33% | 9,700 | - | -4.9% | - | - |
| 08/04 | 3,000 | 3,070 | 2,982 | 3,060 | +2.41% | 20,000 | - | -4.85% | - | - |
| 08/03 | 2,981 | 2,988 | 2,958 | 2,988 | -0.07% | 16,200 | - | -7.35% | - | - |
| 08/01 | 株式分割 1→2 | |||||||||
| 07/31 | 3,005 | 3,030 | 2,960 | 2,990 | -1.48% | 28,100 | - | -7.4% | - | - |
| 07/30 | 3,005 | 3,065 | 2,931 | 3,035 | -4.11% | 86,900 | - | -6.12% | - | - |
| 07/29 | 3,160 | 3,180 | 3,140 | 3,165 | -0.31% | 151,000 | - | -2.13% | - | - |
| 07/28 | 3,125 | 3,175 | 3,125 | 3,175 | +1.11% | 42,400 | - | -1.76% | - | - |
| 07/27 | 3,165 | 3,175 | 3,130 | 3,140 | -0.79% | 47,400 | - | -2.67% | - | - |
| 07/24 | 3,185 | 3,195 | 3,165 | 3,165 | -0.94% | 26,200 | - | -1.65% | - | - |
| 07/23 | 3,200 | 3,230 | 3,190 | 3,195 | -0.16% | 12,600 | - | -0.37% | - | - |
| 07/22 | 3,275 | 3,275 | 3,185 | 3,200 | -2.29% | 39,400 | - | +0.16% | - | - |
| 07/21 | 3,325 | 3,335 | 3,275 | 3,275 | -0.76% | 25,200 | - | +2.96% | - | - |
| 07/17 | 3,310 | 3,365 | 3,290 | 3,300 | +0.46% | 31,000 | - | +4.17% | - | - |
| 07/16 | 3,335 | 3,350 | 3,285 | 3,285 | -1.05% | 18,600 | - | +4.09% | - | - |
| 07/15 | 3,325 | 3,360 | 3,270 | 3,320 | 0% | 19,600 | - | +5.43% | - | - |
| 07/14 | 3,295 | 3,405 | 3,290 | 3,320 | +0.61% | 28,200 | - | +5.43% | - | - |
| 07/13 | 3,300 | 3,325 | 3,285 | 3,300 | 0% | 9,000 | - | +4.93% | - | - |
| 07/10 | 3,335 | 3,335 | 3,290 | 3,300 | 0% | 8,000 | - | +4.96% | - | - |
| 07/09 | 3,315 | 3,345 | 3,295 | 3,300 | -0.45% | 14,000 | - | +5.06% | - | - |
| 07/08 | 3,340 | 3,375 | 3,285 | 3,315 | -0.75% | 19,800 | - | +5.61% | - | - |
| 07/07 | 3,235 | 3,380 | 3,235 | 3,340 | +3.25% | 33,000 | - | +6.4% | - | - |
| 07/06 | 3,240 | 3,275 | 3,180 | 3,235 | -0.15% | 31,400 | - | +3.03% | - | - |
| 07/03 | 3,265 | 3,340 | 3,240 | 3,240 | -0.77% | 41,000 | - | +3.15% | - | - |
| 07/02 | 3,235 | 3,285 | 3,235 | 3,265 | +1.24% | 16,800 | - | +3.75% | - | - |
| 07/01 | 3,295 | 3,345 | 3,215 | 3,225 | -1.07% | 34,600 | - | +2.35% | - | - |
| 06/30 | 3,285 | 3,325 | 3,230 | 3,260 | -0.76% | 20,000 | - | +3.36% | - | - |
| 06/29 | 3,095 | 3,290 | 3,095 | 3,285 | +6.31% | 37,600 | - | +4.19% | - | - |
| 06/26 | 3,110 | 3,140 | 3,045 | 3,090 | 0% | 28,600 | - | -1.84% | - | - |
| 06/25 | 3,070 | 3,145 | 3,000 | 3,090 | +0.65% | 19,800 | - | -1.9% | - | - |
| 06/24 | 3,055 | 3,140 | 3,055 | 3,070 | -1.13% | 12,600 | - | -2.42% | - | - |
| 06/23 | 3,050 | 3,140 | 2,945 | 3,105 | +2.64% | 25,400 | - | -1.74% | - | - |
| 06/22 | 3,020 | 3,050 | 2,990 | 3,025 | +2.72% | 15,000 | - | -4.54% | - | - |
| 06/19 | 2,885 | 2,945 | 2,815 | 2,945 | +2.08% | 25,200 | - | -7.3% | - | - |
| 06/18 | 2,900 | 3,000 | 2,885 | 2,885 | -0.52% | 22,200 | - | -9.33% | - | - |
| 06/17 | 2,865 | 2,970 | 2,855 | 2,900 | +1.58% | 20,000 | - | -9.06% | - | - |
| 06/16 | 2,955 | 2,985 | 2,855 | 2,855 | -3.38% | 31,200 | - | -10.61% | - | - |
| 06/15 | 3,035 | 3,045 | 2,935 | 2,955 | -1.34% | 22,000 | - | -7.6% | - | - |
| 06/12 | 3,115 | 3,150 | 2,975 | 2,995 | -3.85% | 32,600 | - | -6.32% | - | - |
| 06/11 | 3,255 | 3,320 | 3,105 | 3,115 | -5.75% | 30,000 | - | -2.44% | - | - |
| 06/10 | 3,225 | 3,310 | 3,205 | 3,305 | +2.16% | 14,000 | - | +3.93% | - | - |
| 06/09 | 3,310 | 3,335 | 3,235 | 3,235 | -0.77% | 22,800 | - | +2.44% | - | - |
| 06/08 | 3,220 | 3,345 | 3,200 | 3,260 | +0.93% | 12,000 | - | +3.89% | - | - |
| 06/05 | 3,250 | 3,295 | 3,220 | 3,230 | -0.77% | 15,200 | - | +3.59% | - | - |
| 06/04 | 3,305 | 3,315 | 3,255 | 3,255 | -1.51% | 6,400 | - | +5.03% | - | - |
| 06/03 | 3,365 | 3,440 | 3,260 | 3,305 | -1.78% | 18,400 | - | +7.41% | - | - |
| 06/02 | 3,275 | 3,380 | 3,275 | 3,365 | +2.91% | 17,800 | - | +10.22% | - | - |
| 06/01 | 3,385 | 3,420 | 3,265 | 3,270 | -3.4% | 27,600 | - | +8.03% | - | - |
| 05/29 | 3,375 | 3,525 | 3,375 | 3,385 | +0.3% | 37,800 | - | +12.61% | - | - |
| 05/28 | 3,285 | 3,390 | 3,250 | 3,375 | +2.74% | 22,200 | - | +13.18% | - | - |
| 05/27 | 3,185 | 3,300 | 3,175 | 3,285 | +1.55% | 17,000 | - | +10.98% | - | - |
| 05/26 | 3,185 | 3,270 | 3,135 | 3,235 | +2.37% | 21,800 | - | +9.96% | - | - |
| 05/25 | 3,145 | 3,200 | 3,120 | 3,160 | +0.48% | 20,800 | - | +8.22% | - | - |
| 05/22 | 2,950 | 3,210 | 2,935 | 3,145 | +5.01% | 44,800 | - | +8.37% | - | - |
| 05/21 | 3,425 | 3,470 | 2,985 | 2,995 | -12.55% | 116,000 | - | +3.88% | - | - |
| 05/20 | 3,330 | 3,425 | 3,310 | 3,425 | +2.85% | 24,600 | - | +19.21% | - | - |
| 05/19 | 3,250 | 3,345 | 3,250 | 3,330 | +3.74% | 23,600 | - | +16.8% | - | - |
| 05/18 | 3,065 | 3,210 | 3,065 | 3,210 | +4.05% | 18,000 | - | +13.35% | - | - |
| 05/15 | 3,045 | 3,150 | 3,005 | 3,085 | +1.31% | 27,800 | - | +9.59% | - | - |
| 05/14 | 3,000 | 3,075 | 2,995 | 3,045 | +0.5% | 22,000 | - | +8.63% | - | - |
| 05/13 | 2,955 | 3,075 | 2,955 | 3,030 | +2.54% | 22,400 | - | +8.64% | - | - |
| 05/12 | 2,925 | 2,960 | 2,880 | 2,955 | +1.03% | 24,600 | - | +6.49% | - | - |
| 05/11 | 2,895 | 2,925 | 2,855 | 2,925 | +1.21% | 13,400 | - | +5.82% | - | - |
| 05/08 | 2,815 | 2,890 | 2,760 | 2,890 | +3.4% | 26,400 | - | +4.94% | - | - |
| 05/07 | 2,825 | 2,835 | 2,785 | 2,795 | +1.27% | 10,200 | - | +1.67% | - | - |
| 05/01 | 2,735 | 2,780 | 2,730 | 2,760 | +1.1% | 7,400 | - | +0.55% | - | - |
| 04/30 | 2,810 | 2,810 | 2,725 | 2,730 | -1.62% | 18,000 | - | -0.36% | - | - |
| 04/28 | 2,750 | 2,815 | 2,750 | 2,775 | +1.09% | 5,400 | - | +1.5% | - | - |
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 3月期 | 965 1,930 6/27 | 690 1,380 3/17 1,380 3/13 | 3,563,400 1,781,700 6/27 | 100億5611万 | 73億5597万 | +7.22% 9/4 | -19.45% 4/6 |
| 2021年 3月期 | 839 1,677 3/23 | 563 1,126 4/6 | 253,800 126,900 3/29 | 90億1600万 | 60億205万 | +9.01% 5/13 | -6.6% 7/3 |
| 2022年 3月期 | 808 1,616 3/29 | 750 1,500 5/13 1,500 5/12 他2件 | 213,600 106,800 3/29 | 86億8934万 | 80億6440万 | +2.08% 6/2 | -3.39% 4/4 |
| 2023年 3月期 | 825 1,650 3/27 1,650 3/7 | 761 1,521 4/27 | 124,600 62,300 3/29 | 88億8223万 | 81億7852万 | +2.22% 3/7 | -3.12% 4/6 |
| 2024年 1月期 | 1,451 2,901 1/18 | 780 1,560 4/10 | 218,800 109,400 1/18 | 156億1918万 | 83億9774万 | +27.28% 1/17 | -11.44% 2/16 |
| 2025年 1月期 | 2,323 4,645 1/6 | 1,066 2,132 4/3 | 419,600 209,800 4/18 | 250億1039万 | 114億7883万 | +17.98% 6/28 | -17.67% 8/5 |
| 2026年 1月期 | 2,473 4,945 1/5 | 1,755 3,510 4/7 | 247,800 123,900 1/28 | 266億2892万 | 189億142万 | +6.55% 5/12 | -9.94% 4/7 |
| 最新 | 3,720 2026/9/25 | 26,500 | 400億6454万 | +11.34% 3,341 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 116%（2.16倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/25 vs 2025/12/30
- 53%（1.53倍）
- 過去安値
563円（2020/04/06） - 561%（6.61倍）
3,720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。
