朝日インテック（7747）の株価チャート
株価
5/22
- 前日 (5/21)
- 3,671
- 始値
- 3,709
- 高値
- 3,735
- 安値
- 3,661
- 終値 +0.25%
- 3,680
- 出来高 -9.18%
- 830,700
乖離率
- 株価（5日）
移動平均値 - +1.27%
3,634 - 株価（25日）
移動平均値 - +7.51%
3,423 - 出来高（5日）
移動平均値 - -37.64%
1,332,080
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 3,709 | 3,735 | 3,661 | 3,680 | +0.25% | 830,700 | 9764億2286万 | +7.51% | 31.95 | 5.87 |
| 05/21 | 3,642 | 3,766 | 3,620 | 3,671 | -0.38% | 914,700 | 9740億3487万 | +7.43% | 31.88 | 5.86 |
| 05/20 | 3,686 | 3,781 | 3,620 | 3,685 | +3.16% | 1,682,000 | 9777億4952万 | +8% | 32 | 5.88 |
| 05/19 | 3,556 | 3,612 | 3,477 | 3,572 | +0.22% | 1,263,300 | 9477億6697万 | +4.81% | 31.02 | 5.7 |
| 05/18 | 3,420 | 3,575 | 3,353 | 3,564 | +5.01% | 1,969,700 | 9456億4431万 | +4.42% | 30.95 | 5.69 |
| 05/15 | 3,368 | 3,447 | 3,315 | 3,394 | +2.44% | 1,483,700 | 9005億3782万 | -0.5% | 29.47 | 5.42 |
| 05/14 | 3,327 | 3,349 | 3,290 | 3,313 | +0.58% | 667,400 | 8790億4590万 | -3.02% | 28.77 | 5.29 |
| 05/13 | 3,303 | 3,330 | 3,287 | 3,294 | +1.01% | 761,400 | 8740億459万 | -3.8% | 28.6 | 5.26 |
| 05/12 | 3,300 | 3,308 | 3,243 | 3,261 | -1.9% | 713,400 | 8652億4863万 | -4.93% | 28.32 | 5.21 |
| 05/11 | 3,347 | 3,397 | 3,321 | 3,324 | +0.54% | 1,135,000 | 8819億6456万 | -3.34% | 28.86 | 5.31 |
| 05/08 | 3,320 | 3,330 | 3,260 | 3,306 | -0.21% | 1,180,200 | 8771億8858万 | -3.9% | 28.71 | 5.28 |
| 05/07 | 3,260 | 3,335 | 3,216 | 3,313 | +2.06% | 1,495,900 | 8790億4590万 | -3.66% | 28.77 | 5.29 |
| 05/01 | 3,274 | 3,277 | 3,220 | 3,246 | -1.58% | 737,500 | 8612億6864万 | -5.67% | 28.19 | 5.18 |
| 04/30 | 3,400 | 3,400 | 3,287 | 3,298 | -3.4% | 1,153,600 | 8750億6592万 | -4.18% | 28.64 | 5.26 |
| 04/28 | 3,353 | 3,415 | 3,314 | 3,414 | +3.05% | 884,600 | 9058億4447万 | -0.87% | 29.64 | 5.45 |
| 04/27 | 3,321 | 3,351 | 3,298 | 3,313 | -1.25% | 700,400 | 8790億4590万 | -3.66% | 28.77 | 5.29 |
| 04/24 | 3,323 | 3,431 | 3,298 | 3,355 | +1.15% | 1,056,100 | 8901億8986万 | -2.3% | 29.13 | 5.36 |
| 04/23 | 3,205 | 3,328 | 3,204 | 3,317 | +1.28% | 1,330,300 | 8801億723万 | -3.18% | 28.8 | 5.29 |
| 04/22 | 3,290 | 3,309 | 3,255 | 3,275 | -2.93% | 1,499,600 | 8689億6328万 | -4.3% | 28.44 | 5.23 |
| 04/21 | 3,453 | 3,467 | 3,354 | 3,374 | -2.63% | 1,194,000 | 8952億3118万 | -1.23% | 29.3 | 5.39 |
| 04/20 | 3,535 | 3,535 | 3,449 | 3,465 | -0.89% | 513,000 | 9193億7641万 | +1.73% | 30.09 | 5.53 |
| 04/17 | 3,547 | 3,572 | 3,470 | 3,496 | -2.16% | 683,300 | 9276億172万 | +3.1% | 30.36 | 5.58 |
| 04/16 | 3,610 | 3,631 | 3,568 | 3,573 | -0.47% | 877,400 | 9480億3230万 | +5.9% | 31.03 | 5.7 |
| 04/15 | 3,543 | 3,603 | 3,533 | 3,590 | +2.78% | 871,600 | 9525億4295万 | +6.85% | 31.17 | 5.73 |
| 04/14 | 3,588 | 3,593 | 3,480 | 3,493 | -0.77% | 720,100 | 9268億572万 | +4.39% | 30.33 | 5.58 |
| 04/13 | 3,506 | 3,556 | 3,504 | 3,520 | -0.37% | 565,200 | 9339億6969万 | +5.61% | 30.56 | 5.62 |
| 04/10 | 3,564 | 3,599 | 3,514 | 3,533 | -1.83% | 613,800 | 9374億1901万 | +6.32% | 30.68 | 5.64 |
| 04/09 | 3,613 | 3,627 | 3,560 | 3,599 | -2.28% | 790,700 | 9549億3094万 | +8.7% | 31.25 | 5.74 |
| 04/08 | 3,650 | 3,698 | 3,621 | 3,683 | +4.33% | 1,309,700 | 9772億1886万 | +11.74% | 31.98 | 5.88 |
| 04/07 | 3,554 | 3,582 | 3,495 | 3,530 | +0.48% | 968,300 | 9366億2301万 | +7.59% | 30.65 | 5.63 |
| 04/06 | 3,529 | 3,558 | 3,506 | 3,513 | +0.06% | 530,000 | 9321億1236万 | +7.33% | 30.5 | 5.61 |
| 04/03 | 3,462 | 3,522 | 3,462 | 3,511 | +2.12% | 710,800 | 9315億8170万 | +7.47% | 30.49 | 5.6 |
| 04/02 | 3,478 | 3,505 | 3,435 | 3,438 | -1.91% | 1,232,800 | 9122億1244万 | +5.62% | 29.85 | 5.49 |
| 04/01 | 3,471 | 3,522 | 3,426 | 3,505 | +5% | 1,245,800 | 9299億8971万 | +7.91% | 30.43 | 5.59 |
| 03/31 | 3,294 | 3,358 | 3,264 | 3,338 | +1.52% | 1,144,600 | 8856億7921万 | +3.25% | 28.98 | 5.33 |
| 03/30 | 3,253 | 3,295 | 3,238 | 3,288 | -2% | 1,288,900 | 8724億1260万 | +2.14% | 28.55 | 5.25 |
| 03/27 | 3,279 | 3,365 | 3,279 | 3,355 | +2.32% | 1,213,500 | 8901億8986万 | +4.55% | 29.13 | 5.36 |
| 03/26 | 3,315 | 3,318 | 3,257 | 3,279 | -2.09% | 1,366,600 | 8700億2461万 | +2.69% | 28.47 | 5.23 |
| 03/25 | 3,300 | 3,360 | 3,300 | 3,349 | +2.04% | 1,152,300 | 8885億9787万 | +5.28% | 29.08 | 5.35 |
| 03/24 | 3,248 | 3,282 | 3,224 | 3,282 | +2.63% | 1,066,200 | 8708億2060万 | +3.8% | 28.5 | 5.24 |
| 03/23 | 3,195 | 3,212 | 3,146 | 3,198 | +1.4% | 1,627,200 | 8485億3269万 | +2.01% | 27.77 | 5.1 |
| 03/19 | 3,099 | 3,167 | 3,095 | 3,154 | -1.59% | 1,070,800 | 8368億5807万 | +1.35% | 27.39 | 5.03 |
| 03/18 | 3,137 | 3,215 | 3,129 | 3,205 | +2.59% | 663,400 | 8503億9002万 | +3.72% | 27.83 | 5.12 |
| 03/17 | 3,140 | 3,158 | 3,121 | 3,124 | -0.1% | 826,400 | 8288億9810万 | +1.96% | 27.13 | 4.99 |
| 03/16 | 3,082 | 3,131 | 3,077 | 3,127 | +1.23% | 1,079,300 | 8296億9410万 | +2.86% | 27.15 | 4.99 |
| 03/13 | 3,035 | 3,120 | 3,035 | 3,089 | +0.1% | 1,037,100 | 8196億1147万 | +2.39% | 26.82 | 4.93 |
| 03/12 | 3,140 | 3,152 | 3,065 | 3,086 | -3.86% | 1,271,000 | 8188億1547万 | +3.04% | 26.8 | 4.93 |
| 03/11 | 3,250 | 3,285 | 3,210 | 3,210 | -0.65% | 765,600 | 8517億1668万 | +7.9% | 27.87 | 5.12 |
| 03/10 | 3,247 | 3,254 | 3,198 | 3,231 | +2.05% | 929,000 | 8572億8866万 | +9.56% | 28.06 | 5.16 |
| 03/09 | 3,110 | 3,201 | 3,102 | 3,166 | -3.89% | 1,557,200 | 8400億4206万 | +8.31% | 27.49 | 5.05 |
| 03/06 | 3,233 | 3,294 | 3,201 | 3,294 | +2.62% | 1,657,900 | 8740億459万 | +13.63% | 28.6 | 5.26 |
| 03/05 | 3,272 | 3,298 | 3,208 | 3,210 | -0.71% | 1,940,000 | 8517億1668万 | +11.73% | 27.87 | 5.12 |
| 03/04 | 3,231 | 3,274 | 3,203 | 3,233 | -2% | 1,527,700 | 8578億1932万 | +13.32% | 28.07 | 5.16 |
| 03/03 | 3,348 | 3,375 | 3,277 | 3,299 | -1.32% | 983,300 | 8753億3125万 | +16.41% | 28.65 | 5.27 |
| 03/02 | 3,296 | 3,362 | 3,283 | 3,343 | -0.68% | 1,296,000 | 8870億587万 | +18.8% | 29.03 | 5.34 |
| 02/27 | 3,245 | 3,404 | 3,239 | 3,366 | +5.19% | 2,657,600 | 8931億852万 | +20.56% | 29.23 | 5.37 |
| 02/26 | 3,277 | 3,370 | 3,200 | 3,200 | -1.84% | 2,371,200 | 8490億6336万 | +15.57% | 27.79 | 5.11 |
| 02/25 | 3,250 | 3,322 | 3,175 | 3,260 | +3.76% | 2,647,100 | 8649億8329万 | +18.37% | 28.31 | 5.2 |
| 02/24 | 2,990 | 3,228 | 2,981 | 3,142 | +5.4% | 4,881,800 | 8336億7408万 | +14.76% | 27.28 | 5.02 |
| 02/20 | 3,011 | 3,028 | 2,965 | 2,981 | -2.1% | 1,619,300 | 7909億5558万 | +9.23% | 25.88 | 4.76 |
| 02/19 | 3,000 | 3,060 | 2,948 | 3,045 | +3.05% | 2,070,400 | 8079億3685万 | +11.58% | 26.44 | 4.86 |
| 02/18 | 3,020 | 3,055 | 2,891 | 2,955 | -0.51% | 2,574,000 | 7840億5694万 | +8.4% | 25.66 | 4.72 |
| 02/17 | 2,926 | 3,016 | 2,900 | 2,970 | +2.77% | 3,080,900 | 7880億3693万 | +8.99% | 25.79 | 4.74 |
| 02/16 | 3,060 | 3,062 | 2,850 | 2,890 | +11.15% | 4,413,500 | 7668億1034万 | +6.09% | 25.09 | 4.61 |
| 02/13 | 2,637 | 2,654 | 2,562 | 2,600 | -0.91% | 2,570,400 | 6898億6398万 | -4.69% | 22.58 | 4.15 |
| 02/12 | 2,613 | 2,636 | 2,593 | 2,624 | +0.61% | 1,669,900 | 6962億3195万 | -4.44% | 22.78 | 4.19 |
| 02/10 | 2,552 | 2,628 | 2,545 | 2,608 | +2.19% | 1,386,600 | 6919億8663万 | -5.47% | 22.65 | 4.16 |
| 02/09 | 2,581 | 2,589 | 2,536 | 2,552 | +0.83% | 1,020,200 | 6771億2802万 | -8% | 22.16 | 4.07 |
| 02/06 | 2,550 | 2,558 | 2,490 | 2,531 | -0.63% | 1,730,900 | 6715億5605万 | -9.25% | 21.98 | 4.04 |
| 02/05 | 2,560 | 2,599 | 2,526 | 2,547 | +0.2% | 1,257,300 | 6758億136万 | -9.26% | 22.12 | 4.07 |
| 02/04 | 2,555 | 2,572 | 2,540 | 2,542 | -0.97% | 1,222,100 | 6744億7470万 | -9.92% | 22.07 | 4.06 |
| 02/03 | 2,585 | 2,588 | 2,558 | 2,567 | -0.08% | 1,210,600 | 6811億801万 | -9.58% | 22.29 | 4.1 |
| 02/02 | 2,620 | 2,620 | 2,553 | 2,569 | -0.04% | 914,200 | 6816億3867万 | -9.99% | 22.31 | 4.1 |
| 01/30 | 2,605 | 2,607 | 2,545 | 2,570 | -0.31% | 1,018,000 | 6819億401万 | -10.45% | 22.32 | 4.1 |
| 01/29 | 2,582 | 2,606 | 2,563 | 2,578 | -2.64% | 1,240,500 | 6840億2666万 | -10.64% | 22.39 | 4.11 |
| 01/28 | 2,673 | 2,685 | 2,626 | 2,648 | -2.5% | 1,048,200 | 7025億9993万 | -8.75% | 22.99 | 4.23 |
| 01/27 | 2,742 | 2,746 | 2,713 | 2,716 | -0.69% | 644,300 | 7206億4252万 | -6.89% | 23.58 | 4.34 |
| 01/26 | 2,750 | 2,800 | 2,718 | 2,735 | -2.32% | 874,500 | 7256億8384万 | -6.62% | 23.75 | 4.37 |
| 01/23 | 2,820 | 2,831 | 2,794 | 2,800 | -0.07% | 762,100 | 7429億3044万 | -4.73% | 24.31 | 4.47 |
| 01/22 | 2,810 | 2,825 | 2,777 | 2,802 | +0.32% | 1,001,700 | 7434億6110万 | -4.89% | 24.33 | 4.47 |
| 01/21 | 2,801 | 2,811 | 2,756 | 2,793 | -1.03% | 747,600 | 7410億7311万 | -5.48% | 24.25 | 4.46 |
| 01/20 | 2,839 | 2,846 | 2,814 | 2,822 | -1.33% | 1,033,500 | 7487億6775万 | -4.76% | 24.5 | 4.5 |
| 01/19 | 2,917 | 2,917 | 2,859 | 2,860 | -2.46% | 692,800 | 7588億5037万 | -3.8% | 24.83 | 4.57 |
| 01/16 | 2,929 | 2,950 | 2,886 | 2,932 | -1.58% | 900,300 | 7779億5430万 | -1.64% | 25.46 | 4.68 |
| 01/15 | 2,980 | 3,009 | 2,954 | 2,979 | +1.05% | 731,400 | 7904億2492万 | -0.23% | 25.87 | 4.76 |
| 01/14 | 2,911 | 2,995 | 2,907 | 2,948 | +0.61% | 981,500 | 7821億9962万 | -1.37% | 25.6 | 4.71 |
| 01/13 | 2,950 | 2,973 | 2,908 | 2,930 | -0.78% | 972,200 | 7774億2363万 | -2.14% | 25.44 | 4.68 |
| 01/09 | 2,953 | 2,975 | 2,917 | 2,953 | -1.6% | 755,500 | 7835億2628万 | -1.47% | 25.64 | 4.71 |
| 01/08 | 2,999 | 3,027 | 2,966 | 3,001 | -1.09% | 947,200 | 7962億6223万 | +0.13% | 26.06 | 4.79 |
| 01/07 | 2,972 | 3,045 | 2,957 | 3,034 | +2.36% | 919,900 | 8050億1819万 | +1.37% | 26.34 | 4.84 |
| 01/06 | 2,955 | 2,983 | 2,936 | 2,964 | -0.13% | 768,300 | 7864億4493万 | -0.84% | 25.74 | 4.73 |
| 01/05 | 2,938 | 2,968 | 2,919 | 2,968 | +1.02% | 793,200 | 7875億626万 | -0.67% | 25.77 | 4.74 |
| 2025 | ||||||||||
| 12/30 | 2,964 | 2,973 | 2,937 | 2,938 | -1.01% | 559,000 | 7795億4629万 | -1.71% | 25.51 | 4.85 |
| 12/29 | 2,950 | 2,983 | 2,938 | 2,968 | +0.78% | 880,900 | 7875億626万 | -0.67% | 25.77 | 4.9 |
| 12/26 | 2,953 | 2,964 | 2,934 | 2,945 | +0.07% | 434,100 | 7814億362万 | -1.34% | 25.57 | 4.86 |
| 12/25 | 2,957 | 2,959 | 2,936 | 2,943 | -0.2% | 324,800 | 7808億7295万 | -1.08% | 25.55 | 4.85 |
| 12/24 | 2,984 | 2,984 | 2,931 | 2,949 | -0.61% | 490,200 | 7824億6495万 | -0.57% | 25.61 | 4.86 |
| 12/23 | 2,977 | 2,988 | 2,962 | 2,967 | +0.44% | 485,100 | 7872億4093万 | +0.34% | 25.76 | 4.89 |
| 12/22 | 3,010 | 3,033 | 2,954 | 2,954 | -1.86% | 960,700 | 7837億9161万 | +0.31% | 25.65 | 4.87 |
| 12/19 | 3,013 | 3,021 | 2,977 | 3,010 | -0.3% | 1,049,200 | 7986億5022万 | +2.98% | 26.14 | 4.96 |
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 6月期 | 183 2,930 11/1 | 36 580 2/12 | 144,000 9,000 2/8 | - | - | +47.28% 11/14 | -63.08% 10/29 |
| 2009年 6月期 | 65 1,045 6/24 | 13 200 10/29 | 113,600 7,100 11/17 | - | - | +56.6% 6/2 | - |
| 2010年 6月期 | 110 1,761 5/17 | 63 1,002 7/6 | 60,800 3,800 5/18 | - | - | +15.8% 11/13 | -20.5% 10/15 |
| 2011年 6月期 | 115 1,835 6/9 | 75 1,200 10/15 | 33,600 2,100 7/15 | 290億8952万 | 190億2312万 | +29.5% 7/20 | -14.06% 1/18 |
| 2012年 6月期 | 140 2,240 4/17 | 103 1,648 1/23 1,648 1/18 | 2,134,400 133,400 3/9 | 355億982万 | 261億2508万 | +12.08% 4/5 | -8.55% 5/29 |
| 2013年 6月期 | 413 6,600 5/7 | 126 2,021 7/2 | 4,284,800 267,800 6/7 | 1046億2716万 | 320億3810万 | +25.17% 4/22 | -16.58% 5/28 |
| 2014年 6月期 | 568 4,545 2/25 | 299 4,780 7/1 | 2,784,000 174,000 7/5 | 1452億729万 | 757億7542万 | +16.25% 1/14 | -9.58% 3/20 |
| 2015年 6月期 | 1,085 8,680 4/9 | 501 4,010 7/8 | 2,848,000 356,000 4/20 | 2782億8427万 | 1285億2210万 | +23.56% 11/20 | -11.92% 4/17 |
| 2016年 6月期 | 1,620 6,480 5/16 | 905 7,240 7/9 | 3,547,600 886,900 9/18 | 4156億8422万 | 2321億4191万 | +18.19% 11/17 | -14.27% 2/12 |
| 2017年 6月期 | 1,365 5,460 5/17 | 960 3,840 12/9 | 3,883,600 970,900 6/21 | 3520億1712万 | 2469億5654万 | +10.03% 5/17 | -10.15% 8/19 |
| 2018年 6月期 | 2,218 4,435 4/3 | 1,195 4,780 7/5 | 2,353,600 588,400 11/15 | 5730億7650万 | 3081億8285万 | +15.94% 11/21 | -8.95% 3/5 |
| 2019年 6月期 | 3,090 6,180 5/27 | 1,943 3,885 8/21 | 15,040,200 7,520,100 11/30 | 8038億8451万 | 5021億361万 | +16.01% 9/18 | -15.83% 12/25 |
| 2020年 6月期 | 3,335 6/1 | 2,239 8/26 | 7,404,900 4/28 | 8688億6888万 | 5827億7945万 | +12.85% 9/25 | -15.92% 8/26 |
| 2021年 6月期 | 3,880 12/1 | 2,523 6/21 | 2,324,800 5/27 | 1兆113億 | 6580億3876万 | +13.68% 11/30 | -9.33% 2/26 |
| 2022年 6月期 | 3,385 9/9 | 1,716 6/21 | 3,349,400 2/18 | 9172億6459万 | 4661億2325万 | +22.51% 3/1 | -21.91% 5/26 |
| 2023年 6月期 | 2,912 5/19 | 2,019 1/6 | 4,628,200 1/30 | 7909億9704万 | 5484億2823万 | +16.14% 5/19 | -12.54% 1/4 |
| 2024年 6月期 | 3,149 1/11 | 2,093 5/24 | 16,513,300 5/31 | 8553億7420万 | 5685億2912万 | +11.56% 7/17 | -15.68% 4/19 |
| 2025年 6月期 | 2,828 9/6 | 1,905 8/5 | 3,180,000 8/15 | 7681億7982万 | 5174億6200万 | +15.53% 8/28 | -17.42% 8/5 |
| 最新 | 3,680 2026/5/22 | 830,700 | 9764億2286万 | +7.51% 3,423 | |||
年間値上がり率
- 2006/12/28 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/11 vs 2006/12/28
- -33%（0.67倍）
- 2008/12/24 vs 2007/12/11
- -66%（0.34倍）
- 2009/12/18 vs 2008/12/24
- 98%（1.98倍）
- 2010/12/24 vs 2009/12/18
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- 89%（1.89倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/05/22 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
13円（2008/10/29） - 29340%（294.4倍）
3,680円（5/22）
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。
