あさくま（7678）の株価チャート
株価
4/17
- 前日 (4/16)
- 5,670
- 始値
- 5,840
- 高値
- 5,840
- 安値
- 5,620
- 終値 -0.88%
- 5,620
- 出来高 -61.98%
- 16,500
乖離率
- 株価（5日）
移動平均値 - +2.37%
5,490 - 株価（25日）
移動平均値 - +6.48%
5,278 - 出来高（5日）
移動平均値 - +7%
15,420
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 5,840 | 5,840 | 5,620 | 5,620 | -0.88% | 16,500 | 302億6381万 | +6.48% | 73.02 | 8.8 |
| 04/16 | 5,970 | 6,000 | 5,600 | 5,670 | +5.59% | 43,400 | 305億3306万 | +8.14% | 73.67 | 8.87 |
| 04/15 | 5,460 | 5,550 | 5,370 | 5,370 | -0.92% | 4,600 | 289億1755万 | +3.11% | 69.77 | 8.4 |
| 04/14 | 5,470 | 5,560 | 5,380 | 5,420 | +0.93% | 4,500 | 291億8680万 | +4.57% | 70.42 | 8.48 |
| 04/13 | 5,490 | 5,640 | 5,360 | 5,370 | -2.19% | 8,100 | 289億1755万 | +4.25% | 69.77 | 8.4 |
| 04/10 | 5,720 | 5,740 | 5,440 | 5,490 | -4.02% | 6,500 | 295億6375万 | +7.12% | 71.33 | 8.59 |
| 04/09 | 5,700 | 5,760 | 5,670 | 5,720 | +0.35% | 6,300 | 308億231万 | +12.33% | 74.32 | 8.95 |
| 04/08 | 5,690 | 5,700 | 5,600 | 5,700 | +1.79% | 5,700 | 306億9461万 | +12.96% | 74.06 | 8.92 |
| 04/07 | 5,560 | 5,750 | 5,560 | 5,600 | +0.9% | 8,100 | 301億5611万 | +11.89% | 72.76 | 8.76 |
| 04/06 | 5,400 | 5,640 | 5,400 | 5,550 | +3.16% | 12,700 | 298億8686万 | +11.69% | 72.11 | 8.69 |
| 04/03 | 5,370 | 5,470 | 5,370 | 5,380 | -0.19% | 8,600 | 289億7140万 | +9% | 69.9 | 8.42 |
| 04/02 | 5,490 | 5,540 | 5,350 | 5,390 | +0.37% | 12,200 | 290億2525万 | +9.78% | 70.03 | 8.44 |
| 04/01 | 5,340 | 5,520 | 5,340 | 5,370 | +0.94% | 10,600 | 289億1755万 | +9.97% | 69.77 | 8.4 |
| 03/31 | 5,580 | 5,580 | 5,080 | 5,320 | -3.8% | 30,400 | 286億4830万 | +9.58% | 69.12 | 8.33 |
| 03/30 | 5,350 | 5,560 | 5,340 | 5,530 | +2.03% | 12,700 | 297億7916万 | +14.49% | 71.85 | 8.65 |
| 03/27 | 5,300 | 5,450 | 5,260 | 5,420 | +3.24% | 15,800 | 291億8680万 | +12.96% | 70.42 | 8.48 |
| 03/26 | 5,180 | 5,250 | 5,090 | 5,250 | +1.35% | 14,800 | 282億7135万 | +10.04% | 68.21 | 8.22 |
| 03/25 | 4,985 | 5,230 | 4,985 | 5,180 | +5.39% | 22,700 | 278億9440万 | +9.05% | 67.3 | 8.11 |
| 03/24 | 4,835 | 4,980 | 4,800 | 4,915 | +2.93% | 14,700 | 264億6737万 | +3.82% | 63.86 | 7.69 |
| 03/23 | 4,800 | 4,800 | 4,730 | 4,775 | -1.65% | 4,100 | 257億1347万 | +0.95% | 62.04 | 7.47 |
| 03/19 | 4,810 | 4,855 | 4,790 | 4,855 | +0.31% | 6,700 | 261億4427万 | +2.6% | 63.08 | 7.6 |
| 03/18 | 4,785 | 4,840 | 4,765 | 4,840 | +1.26% | 7,000 | 260億6349万 | +2.33% | 62.89 | 7.57 |
| 03/17 | 4,740 | 4,800 | 4,725 | 4,780 | +1.16% | 4,300 | 257億4039万 | +1.16% | 62.11 | 7.48 |
| 03/16 | 4,700 | 4,725 | 4,665 | 4,725 | +0.11% | 5,100 | 254億4421万 | +0.02% | 61.39 | 7.39 |
| 03/13 | 4,735 | 4,735 | 4,640 | 4,720 | -0.42% | 8,900 | 254億1729万 | -0.11% | 61.33 | 7.39 |
| 03/12 | 4,805 | 4,815 | 4,670 | 4,740 | -1.04% | 15,100 | 255億2499万 | +0.34% | 61.59 | 7.42 |
| 03/11 | 4,775 | 4,790 | 4,750 | 4,790 | +0.84% | 7,300 | 257億9424万 | +1.46% | 62.24 | 7.5 |
| 03/10 | 4,655 | 4,755 | 4,655 | 4,750 | +2.7% | 8,900 | 255億7884万 | +0.76% | 61.72 | 7.43 |
| 03/09 | 4,670 | 4,670 | 4,580 | 4,625 | -1.6% | 6,300 | 249億571万 | -1.83% | 60.09 | 7.24 |
| 03/06 | 4,615 | 4,710 | 4,615 | 4,700 | +0.64% | 2,900 | 253億959万 | -0.21% | 61.07 | 7.36 |
| 03/05 | 4,690 | 4,695 | 4,620 | 4,670 | +1.97% | 3,400 | 251億4804万 | -0.87% | 60.68 | 7.31 |
| 03/04 | 4,630 | 4,650 | 4,565 | 4,580 | -1.72% | 15,000 | 246億6339万 | -2.97% | 59.51 | 7.17 |
| 03/03 | 4,700 | 4,715 | 4,660 | 4,660 | -0.96% | 5,900 | 250億9419万 | -1.5% | 60.55 | 7.29 |
| 03/02 | 4,740 | 4,755 | 4,670 | 4,705 | -0.74% | 6,500 | 253億3651万 | -0.72% | 61.13 | 7.36 |
| 02/27 | 4,720 | 4,745 | 4,695 | 4,740 | +0.42% | 3,000 | 255億2499万 | -0.13% | 61.59 | 7.42 |
| 02/26 | 4,730 | 4,755 | 4,720 | 4,720 | +0.32% | 3,500 | 254億1729万 | -0.65% | 61.33 | 7.39 |
| 02/25 | 4,695 | 4,720 | 4,675 | 4,705 | +0.75% | 4,700 | 253億3651万 | -1.09% | 61.13 | 7.36 |
| 02/24 | 4,735 | 4,735 | 4,670 | 4,670 | -0.64% | 8,000 | 251億4804万 | -1.95% | 60.68 | 7.31 |
| 02/20 | 4,720 | 4,745 | 4,700 | 4,700 | -0.74% | 4,000 | 253億959万 | -1.49% | 61.07 | 7.36 |
| 02/19 | 4,735 | 4,770 | 4,695 | 4,735 | 0% | 9,700 | 254億9806万 | -0.9% | 61.52 | 7.41 |
| 02/18 | 4,740 | 4,770 | 4,650 | 4,735 | +0.21% | 13,000 | 254億9806万 | -0.98% | 61.52 | 7.41 |
| 02/17 | 4,805 | 4,805 | 4,725 | 4,725 | -1.56% | 11,100 | 254億4421万 | -1.25% | 61.39 | 7.39 |
| 02/16 | 4,810 | 4,850 | 4,800 | 4,800 | -0.21% | 4,300 | 258億4809万 | +0.27% | 62.37 | 7.51 |
| 02/13 | 4,835 | 4,845 | 4,805 | 4,810 | -0.31% | 5,200 | 259億194万 | +0.5% | 62.5 | 7.53 |
| 02/12 | 4,795 | 4,840 | 4,795 | 4,825 | +0.73% | 10,100 | 259億8272万 | +0.88% | 62.69 | 7.55 |
| 02/10 | 4,730 | 4,820 | 4,730 | 4,790 | +1.27% | 12,900 | 257億9424万 | +0.17% | 62.24 | 7.5 |
| 02/09 | 4,780 | 4,780 | 4,730 | 4,730 | -0.42% | 7,700 | 254億7114万 | -1.13% | 61.46 | 7.4 |
| 02/06 | 4,760 | 4,775 | 4,735 | 4,750 | -0.21% | 6,200 | 255億7884万 | -0.84% | 61.72 | 7.43 |
| 02/05 | 4,695 | 4,760 | 4,695 | 4,760 | +1.38% | 8,400 | 256億3269万 | -0.69% | 61.85 | 7.45 |
| 02/04 | 4,645 | 4,695 | 4,640 | 4,695 | +1.08% | 4,700 | 252億8266万 | -2% | 61 | 7.35 |
| 02/03 | 4,645 | 4,675 | 4,635 | 4,645 | +0.32% | 5,000 | 250億1341万 | -3.09% | 60.35 | 7.27 |
| 02/02 | 4,655 | 4,675 | 4,620 | 4,630 | -0.96% | 8,400 | 249億3264万 | -3.46% | 60.16 | 7.25 |
| 01/30 | 4,600 | 4,760 | 4,600 | 4,675 | +1.52% | 22,800 | 251億7496万 | -2.56% | 76.44 | 7.32 |
| 01/29 | 4,715 | 4,720 | 4,590 | 4,605 | -2.44% | 88,700 | 247億9801万 | -4.06% | 75.3 | 7.21 |
| 01/28 | 4,870 | 4,870 | 4,720 | 4,720 | -3.28% | 123,900 | 254億1729万 | -1.83% | 77.18 | 7.39 |
| 01/27 | 4,865 | 4,880 | 4,850 | 4,880 | +0.31% | 31,100 | 262億7889万 | +1.46% | 79.79 | 7.64 |
| 01/26 | 4,870 | 4,875 | 4,845 | 4,865 | -0.1% | 30,600 | 261億9812万 | +1.27% | 79.55 | 7.61 |
| 01/23 | 4,870 | 4,885 | 4,870 | 4,870 | 0% | 8,600 | 262億2504万 | +1.44% | 79.63 | 7.62 |
| 01/22 | 4,880 | 4,885 | 4,870 | 4,870 | 0% | 6,200 | 262億2504万 | +1.54% | 79.63 | 7.62 |
| 01/21 | 4,875 | 4,885 | 4,865 | 4,870 | 0% | 8,000 | 262億2504万 | +1.67% | 79.63 | 7.62 |
| 01/20 | 4,865 | 4,875 | 4,860 | 4,870 | +0.21% | 4,100 | 262億2504万 | +1.9% | 79.63 | 7.62 |
| 01/19 | 4,875 | 4,890 | 4,860 | 4,860 | -0.1% | 8,900 | 261億7119万 | +1.95% | 79.47 | 7.61 |
| 01/16 | 4,870 | 4,875 | 4,865 | 4,865 | 0% | 8,300 | 261億9812万 | +2.33% | 79.55 | 7.61 |
| 01/15 | 4,850 | 4,865 | 4,830 | 4,865 | +0.62% | 5,400 | 261億9812万 | +2.64% | 79.55 | 7.61 |
| 01/14 | 4,815 | 4,860 | 4,815 | 4,835 | +0.52% | 7,300 | 260億3657万 | +2.31% | 79.06 | 7.57 |
| 01/13 | 4,815 | 4,815 | 4,795 | 4,810 | +0.63% | 11,200 | 259億194万 | +2.01% | 78.65 | 7.53 |
| 01/09 | 4,780 | 4,800 | 4,760 | 4,780 | +0.31% | 4,600 | 257億4039万 | +1.57% | 78.16 | 7.48 |
| 01/08 | 4,750 | 4,790 | 4,750 | 4,765 | +0.32% | 14,700 | 256億5962万 | +1.43% | 77.91 | 7.46 |
| 01/07 | 4,795 | 4,800 | 4,745 | 4,750 | -0.94% | 15,700 | 255億7884万 | +1.28% | 77.67 | 7.43 |
| 01/06 | 4,840 | 4,845 | 4,785 | 4,795 | -1.03% | 13,900 | 258億2117万 | +2.41% | 78.4 | 7.5 |
| 01/05 | 4,870 | 4,945 | 4,835 | 4,845 | -0.41% | 13,700 | 260億9042万 | +3.7% | 79.22 | 7.58 |
| 2025 | ||||||||||
| 12/30 | 4,840 | 4,870 | 4,830 | 4,865 | +0.83% | 8,700 | 261億9812万 | +4.4% | 79.55 | 7.61 |
| 12/29 | 4,735 | 4,855 | 4,725 | 4,825 | +2.01% | 10,900 | 259億8272万 | +3.9% | 78.9 | 7.55 |
| 12/26 | 4,755 | 4,755 | 4,730 | 4,730 | -0.32% | 4,300 | 254億7114万 | +2.16% | 77.34 | 7.4 |
| 12/25 | 4,745 | 4,750 | 4,745 | 4,745 | +0.96% | 2,600 | 255億5191万 | +2.71% | 77.59 | 7.43 |
| 12/24 | 4,705 | 4,745 | 4,700 | 4,700 | 0% | 3,200 | 253億959万 | +1.97% | 76.85 | 7.36 |
| 12/23 | 4,720 | 4,760 | 4,700 | 4,700 | -0.53% | 4,500 | 253億959万 | +2.17% | 76.85 | 7.36 |
| 12/22 | 4,805 | 4,830 | 4,580 | 4,725 | -1.56% | 19,500 | 254億4421万 | +2.94% | 77.26 | 7.39 |
| 12/19 | 4,785 | 4,800 | 4,770 | 4,800 | +0.63% | 2,800 | 258億4809万 | +4.83% | 78.49 | 7.51 |
| 12/18 | 4,725 | 4,790 | 4,725 | 4,770 | +0.95% | 2,700 | 256億8654万 | +4.51% | 78 | 7.47 |
| 12/17 | 4,795 | 4,805 | 4,710 | 4,725 | -1.25% | 6,000 | 254億4421万 | +3.87% | 77.26 | 7.39 |
| 12/16 | 4,785 | 4,785 | 4,775 | 4,785 | +0.74% | 3,700 | 257億6732万 | +5.49% | 78.24 | 7.49 |
| 12/15 | 4,710 | 4,785 | 4,710 | 4,750 | +0.64% | 7,200 | 255億7884万 | +5.07% | 77.67 | 7.43 |
| 12/12 | 4,585 | 4,720 | 4,585 | 4,720 | +2.94% | 7,300 | 254億1729万 | +4.77% | 77.18 | 7.39 |
| 12/11 | 4,625 | 4,680 | 4,560 | 4,585 | +0.11% | 14,400 | 246億9031万 | +2.09% | 74.97 | 7.18 |
| 12/10 | 4,525 | 4,585 | 4,525 | 4,580 | +0.99% | 6,500 | 246億6339万 | +2.19% | 74.89 | 7.17 |
| 12/09 | 4,535 | 4,540 | 4,515 | 4,535 | +0.33% | 2,100 | 244億2106万 | +1.43% | 74.15 | 7.1 |
| 12/08 | 4,505 | 4,535 | 4,505 | 4,520 | +0.22% | 3,400 | 243億4029万 | +1.28% | 73.91 | 7.07 |
| 12/05 | 4,545 | 4,545 | 4,510 | 4,510 | -1.1% | 4,800 | 242億8644万 | +1.23% | 73.74 | 7.06 |
| 12/04 | 4,575 | 4,585 | 4,560 | 4,560 | -0.44% | 1,600 | 245億5569万 | +2.52% | 74.56 | 7.14 |
| 12/03 | 4,595 | 4,595 | 4,575 | 4,580 | -0.33% | 2,700 | 246億6339万 | +3.18% | 74.89 | 7.17 |
| 12/02 | 4,560 | 4,595 | 4,560 | 4,595 | +0.77% | 1,700 | 247億4416万 | +3.75% | 75.13 | 7.19 |
| 12/01 | 4,565 | 4,580 | 4,555 | 4,560 | +0.11% | 3,300 | 245億5569万 | +3.19% | 74.56 | 7.14 |
| 11/28 | 4,540 | 4,555 | 4,540 | 4,555 | +0.55% | 2,500 | 245億2876万 | +3.29% | 74.48 | 7.13 |
| 11/27 | 4,540 | 4,545 | 4,515 | 4,530 | -0.22% | 3,100 | 243億9414万 | +2.93% | 74.07 | 7.09 |
| 11/26 | 4,475 | 4,540 | 4,475 | 4,540 | +1.34% | 6,600 | 244億4799万 | +3.35% | 74.24 | 7.11 |
| 11/25 | 4,460 | 4,495 | 4,460 | 4,480 | +0.45% | 2,700 | 241億2488万 | +2.19% | 73.25 | 7.01 |
| 11/21 | 4,460 | 4,490 | 4,460 | 4,460 | -0.56% | 1,300 | 240億1718万 | +1.9% | 72.93 | 6.98 |
| 11/20 | 4,490 | 4,490 | 4,465 | 4,485 | +0.34% | 1,700 | 241億5181万 | +2.63% | 73.34 | 7.02 |
| 11/19 | 4,475 | 4,490 | 4,450 | 4,470 | -0.11% | 3,000 | 240億7103万 | +2.5% | 73.09 | 7 |
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 | 1,930 6/27 | 1,380 3/17 3/13 | 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 | 1,677 3/23 | 1,126 4/6 | 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 | 1,616 3/29 | 1,500 5/13 5/12 他2件 | 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 | 1,650 3/27 3/7 | 1,521 4/27 | 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 | 2,901 1/18 | 1,560 4/10 | 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 | 4,645 1/6 | 2,132 4/3 | 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 | 4,945 1/5 | 3,510 4/7 | 123,900 1/28 | 266億2892万 | 189億142万 | +6.55% 5/12 | -9.94% 4/7 |
| 最新 | 5,620 2026/4/17 | 16,500 | 302億6381万 | +6.48% 5,278 | |||
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）
- 2026/04/17 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
1,126円（2020/04/06） - 399%（4.99倍）
5,620円（4/17）
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。
