朝日インテック（7747）の株価チャート
株価
8/18
- 前日 (8/17)
- 4,103
- 始値
- 4,243
- 高値
- 4,282
- 安値
- 4,083
- 終値 -0.07%
- 4,100
- 出来高 -17.61%
- 2,746,800
乖離率
- 株価（5日）
移動平均値 - +2.99%
3,981 - 株価（25日）
移動平均値 - +12.14%
3,656 - 出来高（5日）
移動平均値 - +52.06%
1,806,380
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 4,243 | 4,282 | 4,083 | 4,100 | -0.07% | 2,746,800 | 1兆878億 | +12.14% | 28.75 | 6.27 |
| 08/17 | 4,084 | 4,138 | 3,889 | 4,103 | +5.91% | 3,334,100 | 1兆886億 | +12.87% | 28.78 | 6.28 |
| 08/14 | 3,842 | 3,906 | 3,817 | 3,874 | -0.97% | 1,252,200 | 1兆278億 | +7.08% | 27.17 | 5.93 |
| 08/13 | 3,908 | 3,953 | 3,850 | 3,912 | -0.05% | 813,600 | 1兆379億 | +8.37% | 27.44 | 5.99 |
| 08/12 | 3,928 | 3,934 | 3,839 | 3,914 | +0.44% | 885,200 | 1兆385億 | +8.66% | 27.45 | 5.99 |
| 08/10 | 3,723 | 3,900 | 3,685 | 3,897 | +5.64% | 895,200 | 1兆339億 | +8.43% | 27.33 | 5.96 |
| 08/07 | 3,648 | 3,708 | 3,632 | 3,689 | +0.79% | 765,300 | 9788億1085万 | +2.67% | 25.87 | 5.64 |
| 08/06 | 3,645 | 3,680 | 3,616 | 3,660 | +0.6% | 623,900 | 9711億1621万 | +1.75% | 25.67 | 5.6 |
| 08/05 | 3,553 | 3,665 | 3,553 | 3,638 | +1.17% | 787,200 | 9652億7890万 | +1.06% | 25.51 | 5.57 |
| 08/04 | 3,567 | 3,609 | 3,526 | 3,596 | +1.04% | 740,300 | 9541億3495万 | -0.28% | 25.22 | 5.5 |
| 08/03 | 3,550 | 3,591 | 3,493 | 3,559 | -0.95% | 992,900 | 9443億1765万 | -1.52% | 24.96 | 5.45 |
| 07/31 | 3,532 | 3,615 | 3,516 | 3,593 | -0.8% | 1,070,600 | 9533億3895万 | -0.77% | 25.2 | 5.5 |
| 07/30 | 3,670 | 3,700 | 3,601 | 3,622 | -2.11% | 1,196,500 | 9610億3359万 | 0% | 25.4 | 5.54 |
| 07/29 | 3,638 | 3,716 | 3,590 | 3,700 | +3.64% | 1,273,200 | 9817億2951万 | +2.18% | 25.95 | 5.66 |
| 07/28 | 3,549 | 3,600 | 3,523 | 3,570 | +0.59% | 1,452,800 | 9472億3631万 | -1.24% | 25.04 | 5.46 |
| 07/27 | 3,434 | 3,549 | 3,384 | 3,549 | +5.03% | 1,353,100 | 9416億6433万 | -1.8% | 24.89 | 5.43 |
| 07/24 | 3,379 | 3,399 | 3,353 | 3,379 | -0.53% | 936,700 | 8965億5784万 | -6.45% | 23.7 | 5.17 |
| 07/23 | 3,443 | 3,467 | 3,374 | 3,397 | -0.53% | 1,369,100 | 9013億3382万 | -6.13% | 23.82 | 5.2 |
| 07/22 | 3,451 | 3,488 | 3,406 | 3,415 | -3.15% | 1,253,200 | 9061億980万 | -5.85% | 23.95 | 5.23 |
| 07/21 | 3,568 | 3,605 | 3,509 | 3,526 | -1.2% | 1,002,300 | 9355億6168万 | -2.95% | 24.73 | 5.4 |
| 07/17 | 3,493 | 3,605 | 3,450 | 3,569 | +2.91% | 1,051,500 | 9469億7097万 | -1.79% | 25.03 | 5.46 |
| 07/16 | 3,466 | 3,512 | 3,447 | 3,468 | +0.06% | 618,300 | 9201億7241万 | -4.65% | 24.32 | 5.31 |
| 07/15 | 3,614 | 3,619 | 3,456 | 3,466 | -4.68% | 1,193,200 | 9196億4175万 | -5.07% | 24.31 | 5.3 |
| 07/14 | 3,618 | 3,663 | 3,575 | 3,636 | +1.62% | 663,300 | 9647億4824万 | -0.74% | 25.5 | 5.56 |
| 07/13 | 3,601 | 3,609 | 3,564 | 3,578 | +0.14% | 628,700 | 9493億5896万 | -2.43% | 25.09 | 5.47 |
| 07/10 | 3,651 | 3,681 | 3,558 | 3,573 | -2.7% | 867,800 | 9480億3230万 | -2.75% | 25.06 | 5.47 |
| 07/09 | 3,741 | 3,760 | 3,635 | 3,672 | -0.03% | 711,000 | 9743億20万 | -0.27% | 25.75 | 5.62 |
| 07/08 | 3,758 | 3,781 | 3,673 | 3,673 | -0.73% | 945,400 | 9745億6553万 | -0.33% | 25.76 | 5.62 |
| 07/07 | 3,702 | 3,736 | 3,664 | 3,700 | -0.86% | 994,700 | 9817億2951万 | +0.46% | 25.95 | 5.66 |
| 07/06 | 3,851 | 3,858 | 3,708 | 3,732 | -3.42% | 1,375,400 | 9902億2014万 | +1.39% | 26.17 | 5.71 |
| 07/03 | 3,900 | 3,929 | 3,824 | 3,864 | +2.2% | 811,600 | 1兆252億 | +5.03% | 27.1 | 5.91 |
| 07/02 | 3,794 | 3,868 | 3,745 | 3,781 | +1.26% | 943,200 | 1兆32億 | +2.86% | 26.52 | 5.79 |
| 07/01 | 3,773 | 3,850 | 3,714 | 3,734 | -1.74% | 1,180,800 | 9907億5080万 | +1.72% | 26.19 | 5.71 |
| 06/30 | 3,931 | 3,941 | 3,789 | 3,800 | +0.16% | 1,349,000 | 1兆82億 | +3.54% | 31.43 | 5.81 |
| 06/29 | 3,707 | 3,805 | 3,680 | 3,794 | +1.85% | 1,168,200 | 1兆66億 | +3.52% | 31.38 | 5.81 |
| 06/26 | 3,684 | 3,738 | 3,630 | 3,725 | +2.84% | 1,312,700 | 9883億6281万 | +1.89% | 30.81 | 5.7 |
| 06/25 | 3,643 | 3,720 | 3,609 | 3,622 | +0.84% | 1,328,400 | 9610億3359万 | -0.9% | 29.96 | 5.54 |
| 06/24 | 3,562 | 3,621 | 3,554 | 3,592 | +1.18% | 853,400 | 9530億7362万 | -1.78% | 29.71 | 5.5 |
| 06/23 | 3,579 | 3,633 | 3,524 | 3,550 | -0.14% | 943,400 | 9419億2966万 | -3.01% | 29.37 | 5.43 |
| 06/22 | 3,480 | 3,626 | 3,454 | 3,555 | +1.8% | 981,400 | 9432億5632万 | -2.9% | 29.41 | 5.44 |
| 06/19 | 3,549 | 3,549 | 3,457 | 3,492 | -1.61% | 1,128,000 | 9265億4039万 | -4.64% | 28.89 | 5.34 |
| 06/18 | 3,582 | 3,668 | 3,549 | 3,549 | -1.66% | 740,800 | 9416億6433万 | -2.98% | 29.36 | 5.43 |
| 06/17 | 3,581 | 3,633 | 3,530 | 3,609 | +1.4% | 803,800 | 9575億8427万 | -1.07% | 29.85 | 5.52 |
| 06/16 | 3,550 | 3,571 | 3,492 | 3,559 | +0.14% | 931,000 | 9443億1765万 | -2.12% | 29.44 | 5.45 |
| 06/15 | 3,636 | 3,660 | 3,520 | 3,554 | -2.23% | 1,301,700 | 9429億9099万 | -1.93% | 29.4 | 5.44 |
| 06/12 | 3,750 | 3,811 | 3,630 | 3,635 | -4.84% | 1,739,000 | 9644億8291万 | +0.58% | 30.07 | 5.56 |
| 06/11 | 3,798 | 3,835 | 3,721 | 3,820 | +1.46% | 825,500 | 1兆135億 | +6.08% | 31.6 | 5.84 |
| 06/10 | 3,780 | 3,798 | 3,734 | 3,765 | +0.48% | 763,500 | 9989億7610万 | +5.14% | 31.14 | 5.76 |
| 06/09 | 3,739 | 3,803 | 3,693 | 3,747 | -0.16% | 740,100 | 9942億12万 | +5.25% | 31 | 5.73 |
| 06/08 | 3,745 | 3,809 | 3,703 | 3,753 | -0.5% | 826,400 | 9957億9212万 | +5.96% | 31.04 | 5.74 |
| 06/05 | 3,714 | 3,833 | 3,704 | 3,772 | +0.53% | 886,000 | 1兆8億 | +6.89% | 31.2 | 5.77 |
| 06/04 | 3,607 | 3,766 | 3,604 | 3,752 | +3.36% | 1,193,100 | 9955億2678万 | +6.89% | 31.04 | 5.74 |
| 06/03 | 3,639 | 3,656 | 3,555 | 3,630 | -0.08% | 827,900 | 9631億5624万 | +3.86% | 30.03 | 5.55 |
| 06/02 | 3,636 | 3,691 | 3,611 | 3,633 | -1.81% | 877,100 | 9639億5224万 | +4.34% | 30.05 | 5.56 |
| 06/01 | 3,795 | 3,863 | 3,694 | 3,700 | -1.75% | 1,224,900 | 9817億2951万 | +6.69% | 30.61 | 5.66 |
| 05/29 | 3,810 | 3,874 | 3,766 | 3,766 | +2.42% | 1,813,600 | 9992億4144万 | +9% | 31.15 | 5.76 |
| 05/28 | 3,710 | 3,737 | 3,645 | 3,677 | -0.41% | 1,068,200 | 9756億2686万 | +6.8% | 30.42 | 5.63 |
| 05/27 | 3,674 | 3,780 | 3,616 | 3,692 | +0.54% | 1,231,400 | 9796億685万 | +7.48% | 30.54 | 5.65 |
| 05/26 | 3,586 | 3,713 | 3,583 | 3,672 | +2.28% | 1,041,600 | 9743億20万 | +7.02% | 30.37 | 5.62 |
| 05/25 | 3,632 | 3,650 | 3,550 | 3,590 | -2.45% | 857,300 | 9525億4295万 | +4.76% | 29.7 | 5.49 |
| 05/22 | 3,709 | 3,735 | 3,661 | 3,680 | +0.25% | 830,700 | 9764億2286万 | +7.51% | 30.44 | 5.63 |
| 05/21 | 3,642 | 3,766 | 3,620 | 3,671 | -0.38% | 914,700 | 9740億3487万 | +7.43% | 30.37 | 5.62 |
| 05/20 | 3,686 | 3,781 | 3,620 | 3,685 | +3.16% | 1,682,000 | 9777億4952万 | +8% | 30.48 | 5.64 |
| 05/19 | 3,556 | 3,612 | 3,477 | 3,572 | +0.22% | 1,263,300 | 9477億6697万 | +4.81% | 29.55 | 5.47 |
| 05/18 | 3,420 | 3,575 | 3,353 | 3,564 | +5.01% | 1,969,700 | 9456億4431万 | +4.42% | 29.48 | 5.45 |
| 05/15 | 3,368 | 3,447 | 3,315 | 3,394 | +2.44% | 1,483,700 | 9005億3782万 | -0.5% | 28.08 | 5.19 |
| 05/14 | 3,327 | 3,349 | 3,290 | 3,313 | +0.58% | 667,400 | 8790億4590万 | -3.02% | 27.41 | 5.07 |
| 05/13 | 3,303 | 3,330 | 3,287 | 3,294 | +1.01% | 761,400 | 8740億459万 | -3.8% | 27.25 | 5.04 |
| 05/12 | 3,300 | 3,308 | 3,243 | 3,261 | -1.9% | 713,400 | 8652億4863万 | -4.93% | 26.97 | 4.99 |
| 05/11 | 3,347 | 3,397 | 3,321 | 3,324 | +0.54% | 1,135,000 | 8819億6456万 | -3.34% | 27.5 | 5.09 |
| 05/08 | 3,320 | 3,330 | 3,260 | 3,306 | -0.21% | 1,180,200 | 8771億8858万 | -3.9% | 27.35 | 5.06 |
| 05/07 | 3,260 | 3,335 | 3,216 | 3,313 | +2.06% | 1,495,900 | 8790億4590万 | -3.66% | 27.41 | 5.07 |
| 05/01 | 3,274 | 3,277 | 3,220 | 3,246 | -1.58% | 737,500 | 8612億6864万 | -5.67% | 26.85 | 4.97 |
| 04/30 | 3,400 | 3,400 | 3,287 | 3,298 | -3.4% | 1,153,600 | 8750億6592万 | -4.18% | 27.28 | 5.05 |
| 04/28 | 3,353 | 3,415 | 3,314 | 3,414 | +3.05% | 884,600 | 9058億4447万 | -0.87% | 28.24 | 5.22 |
| 04/27 | 3,321 | 3,351 | 3,298 | 3,313 | -1.25% | 700,400 | 8790億4590万 | -3.66% | 27.41 | 5.07 |
| 04/24 | 3,323 | 3,431 | 3,298 | 3,355 | +1.15% | 1,056,100 | 8901億8986万 | -2.3% | 27.75 | 5.13 |
| 04/23 | 3,205 | 3,328 | 3,204 | 3,317 | +1.28% | 1,330,300 | 8801億723万 | -3.18% | 27.44 | 5.08 |
| 04/22 | 3,290 | 3,309 | 3,255 | 3,275 | -2.93% | 1,499,600 | 8689億6328万 | -4.3% | 27.09 | 5.01 |
| 04/21 | 3,453 | 3,467 | 3,354 | 3,374 | -2.63% | 1,194,000 | 8952億3118万 | -1.23% | 27.91 | 5.16 |
| 04/20 | 3,535 | 3,535 | 3,449 | 3,465 | -0.89% | 513,000 | 9193億7641万 | +1.73% | 28.66 | 5.3 |
| 04/17 | 3,547 | 3,572 | 3,470 | 3,496 | -2.16% | 683,300 | 9276億172万 | +3.1% | 28.92 | 5.35 |
| 04/16 | 3,610 | 3,631 | 3,568 | 3,573 | -0.47% | 877,400 | 9480億3230万 | +5.9% | 29.56 | 5.47 |
| 04/15 | 3,543 | 3,603 | 3,533 | 3,590 | +2.78% | 871,600 | 9525億4295万 | +6.85% | 29.7 | 5.49 |
| 04/14 | 3,588 | 3,593 | 3,480 | 3,493 | -0.77% | 720,100 | 9268億572万 | +4.39% | 28.89 | 5.34 |
| 04/13 | 3,506 | 3,556 | 3,504 | 3,520 | -0.37% | 565,200 | 9339億6969万 | +5.61% | 29.12 | 5.39 |
| 04/10 | 3,564 | 3,599 | 3,514 | 3,533 | -1.83% | 613,800 | 9374億1901万 | +6.32% | 29.22 | 5.41 |
| 04/09 | 3,613 | 3,627 | 3,560 | 3,599 | -2.28% | 790,700 | 9549億3094万 | +8.7% | 29.77 | 5.51 |
| 04/08 | 3,650 | 3,698 | 3,621 | 3,683 | +4.33% | 1,309,700 | 9772億1886万 | +11.74% | 30.47 | 5.64 |
| 04/07 | 3,554 | 3,582 | 3,495 | 3,530 | +0.48% | 968,300 | 9366億2301万 | +7.59% | 29.2 | 5.4 |
| 04/06 | 3,529 | 3,558 | 3,506 | 3,513 | +0.06% | 530,000 | 9321億1236万 | +7.33% | 29.06 | 5.38 |
| 04/03 | 3,462 | 3,522 | 3,462 | 3,511 | +2.12% | 710,800 | 9315億8170万 | +7.47% | 29.04 | 5.37 |
| 04/02 | 3,478 | 3,505 | 3,435 | 3,438 | -1.91% | 1,232,800 | 9122億1244万 | +5.62% | 28.44 | 5.26 |
| 04/01 | 3,471 | 3,522 | 3,426 | 3,505 | +5% | 1,245,800 | 9299億8971万 | +7.91% | 28.99 | 5.36 |
| 03/31 | 3,294 | 3,358 | 3,264 | 3,338 | +1.52% | 1,144,600 | 8856億7921万 | +3.25% | 27.61 | 5.33 |
| 03/30 | 3,253 | 3,295 | 3,238 | 3,288 | -2% | 1,288,900 | 8724億1260万 | +2.14% | 27.2 | 5.25 |
| 03/27 | 3,279 | 3,365 | 3,279 | 3,355 | +2.32% | 1,213,500 | 8901億8986万 | +4.55% | 27.75 | 5.36 |
| 03/26 | 3,315 | 3,318 | 3,257 | 3,279 | -2.09% | 1,366,600 | 8700億2461万 | +2.69% | 27.12 | 5.23 |
| 03/25 | 3,300 | 3,360 | 3,300 | 3,349 | +2.04% | 1,152,300 | 8885億9787万 | +5.28% | 27.7 | 5.35 |
| 03/24 | 3,248 | 3,282 | 3,224 | 3,282 | +2.63% | 1,066,200 | 8708億2060万 | +3.8% | 27.15 | 5.24 |
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 | 4156億5312万 | 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 |
| 2026年 6月期 | 3,941 6/30 | 2,237 7/1 | 4,881,800 2/24 | - | 6076億4436万 | +20.56% 2/27 | -10.83% 10/3 |
| 最新 | 4,100 2026/8/18 | 2,746,800 | 1兆878億 | +12.14% 3,656 | |||
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）
- 2026/08/18 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
13円（2008/10/29） - 32700%（328倍）
4,100円（8/18）
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。
