- 7936
- 2026/10/01
- 時価
- 3兆1208億円
- PER 予
- 25.1倍
- 2010年以降
- 赤字-74.18倍
（2010-2025年） - PBR
- 8.4倍
- 2010年以降
- 1.02-11.19倍
（2010-2025年） - 配当 予
- 1.04%
- ROE 予
- 33.46%
- ROA 予
- 17.66%
- 資料
- Link
- CSV,JSON
アシックス（7936）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,220
- 始値
- 4,158
- 高値
- 4,257
- 安値
- 4,154
- 終値 +0.69%
- 4,249
- 出来高 -31.51%
- 3,326,200
乖離率
- 株価（5日）
移動平均値 - +1.75%
4,176 - 株価（25日）
移動平均値 - +0.66%
4,221 - 出来高（5日）
移動平均値 - -25.93%
4,490,920
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,158 | 4,257 | 4,154 | 4,249 | +0.69% | 3,326,200 | - | +0.66% | - | - |
| 09/30 | 4,134 | 4,245 | 4,100 | 4,220 | +2.9% | 4,856,600 | - | -0.5% | - | - |
| 09/29 | 4,148 | 4,154 | 4,077 | 4,101 | -1.61% | 3,958,700 | - | -3.73% | - | - |
| 09/28 | 4,189 | 4,239 | 4,150 | 4,168 | +0.58% | 4,872,400 | - | -2.91% | - | - |
| 09/25 | 4,127 | 4,178 | 4,106 | 4,144 | +0.83% | 5,440,700 | - | -4.07% | - | - |
| 09/24 | 4,003 | 4,130 | 3,999 | 4,110 | +1.08% | 4,854,700 | - | -5.52% | - | - |
| 09/18 | 4,070 | 4,110 | 4,012 | 4,066 | -0.76% | 5,769,900 | - | -7.42% | - | - |
| 09/17 | 4,020 | 4,135 | 4,014 | 4,097 | +2.09% | 4,821,500 | - | -7.75% | - | - |
| 09/16 | 4,049 | 4,086 | 3,997 | 4,013 | -2.48% | 4,311,800 | - | -10.16% | - | - |
| 09/15 | 4,141 | 4,148 | 4,047 | 4,115 | +1.08% | 4,597,900 | - | -8.54% | - | - |
| 09/14 | 3,995 | 4,100 | 3,978 | 4,071 | +2.06% | 4,667,600 | - | -10.25% | - | - |
| 09/11 | 3,960 | 4,030 | 3,949 | 3,989 | -0.77% | 5,030,200 | - | -12.75% | - | - |
| 09/10 | 4,030 | 4,109 | 4,002 | 4,020 | -1.95% | 7,153,500 | - | -12.8% | - | - |
| 09/09 | 3,979 | 4,187 | 3,971 | 4,100 | +1.26% | 12,253,100 | - | -11.75% | - | - |
| 09/08 | 4,115 | 4,163 | 4,049 | 4,049 | -2.76% | 3,938,900 | - | -13.35% | - | - |
| 09/07 | 4,197 | 4,326 | 4,093 | 4,164 | -2.39% | 7,375,900 | - | -11.4% | - | - |
| 09/04 | 4,150 | 4,299 | 4,126 | 4,266 | +1.69% | 5,062,900 | - | -9.68% | - | - |
| 09/03 | 4,260 | 4,281 | 4,151 | 4,195 | -0.43% | 5,427,500 | - | -11.61% | - | - |
| 09/02 | 4,318 | 4,377 | 4,176 | 4,213 | -3.61% | 7,006,300 | - | -11.68% | - | - |
| 09/01 | 4,450 | 4,483 | 4,371 | 4,371 | -2.87% | 4,644,900 | - | -8.86% | - | - |
| 08/31 | 4,588 | 4,616 | 4,468 | 4,500 | -2.2% | 5,277,500 | - | -6.62% | - | - |
| 08/28 | 4,480 | 4,616 | 4,470 | 4,601 | +3% | 7,433,100 | - | -4.76% | - | - |
| 08/27 | 4,466 | 4,525 | 4,430 | 4,467 | -1.52% | 5,825,800 | - | -7.73% | - | - |
| 08/26 | 4,600 | 4,627 | 4,463 | 4,536 | -3.39% | 6,962,500 | - | -6.53% | - | - |
| 08/25 | 4,805 | 4,826 | 4,668 | 4,695 | -1.49% | 3,573,000 | - | -3.49% | - | - |
| 08/24 | 4,800 | 4,929 | 4,726 | 4,766 | +1.64% | 4,330,400 | - | -2.2% | - | - |
| 08/21 | 4,802 | 4,837 | 4,618 | 4,689 | -4.64% | 6,469,500 | - | -3.95% | - | - |
| 08/20 | 4,888 | 4,917 | 4,760 | 4,917 | +1.32% | 4,036,400 | - | +0.53% | - | - |
| 08/19 | 4,937 | 4,958 | 4,817 | 4,853 | -0.9% | 4,125,200 | - | -0.78% | - | - |
| 08/18 | 5,128 | 5,179 | 4,888 | 4,897 | -4.88% | 5,634,600 | - | +0.1% | - | - |
| 08/17 | 5,342 | 5,440 | 5,017 | 5,148 | -2.52% | 8,705,100 | - | +5.49% | - | - |
| 08/14 | 4,797 | 5,389 | 4,721 | 5,281 | +10.81% | 26,323,200 | - | +8.71% | - | - |
| 08/13 | 4,799 | 4,869 | 4,750 | 4,766 | -0.63% | 4,294,300 | - | -1.35% | - | - |
| 08/12 | 4,757 | 4,883 | 4,644 | 4,796 | -4.95% | 6,133,400 | - | -0.64% | - | - |
| 08/10 | 5,047 | 5,139 | 4,986 | 5,046 | +1.39% | 4,119,100 | - | +4.6% | - | - |
| 08/07 | 4,900 | 5,031 | 4,888 | 4,977 | +0.59% | 2,785,300 | - | +3.54% | - | - |
| 08/06 | 4,900 | 5,017 | 4,872 | 4,948 | +0.65% | 2,717,100 | - | +3.36% | - | - |
| 08/05 | 4,802 | 4,926 | 4,790 | 4,916 | +2.93% | 2,797,200 | - | +3.23% | - | - |
| 08/04 | 4,844 | 4,853 | 4,721 | 4,776 | +1.53% | 2,446,300 | - | +0.76% | - | - |
| 08/03 | 4,684 | 4,745 | 4,593 | 4,704 | -1.05% | 2,804,300 | - | -0.53% | - | - |
| 07/31 | 4,763 | 4,840 | 4,731 | 4,754 | -1.63% | 3,100,300 | - | +0.74% | - | - |
| 07/30 | 4,800 | 4,883 | 4,780 | 4,833 | +0.69% | 8,610,200 | - | +2.61% | - | - |
| 07/29 | 4,856 | 4,863 | 4,762 | 4,800 | -1.3% | 3,420,800 | - | +2.43% | - | - |
| 07/28 | 4,835 | 4,903 | 4,777 | 4,863 | -1.78% | 3,047,600 | - | +4.31% | - | - |
| 07/27 | 4,880 | 4,968 | 4,839 | 4,951 | +3.3% | 2,273,900 | - | +6.73% | - | - |
| 07/24 | 4,816 | 4,839 | 4,735 | 4,793 | -1.42% | 2,567,800 | - | +3.83% | - | - |
| 07/23 | 4,791 | 4,888 | 4,763 | 4,862 | +2.29% | 2,562,900 | - | +5.7% | - | - |
| 07/22 | 4,818 | 4,843 | 4,753 | 4,753 | -2.06% | 2,300,100 | - | +3.75% | - | - |
| 07/21 | 4,895 | 4,950 | 4,792 | 4,853 | -0.86% | 2,749,800 | - | +6.24% | - | - |
| 07/17 | 4,950 | 4,990 | 4,842 | 4,895 | -1.63% | 3,771,000 | - | +7.49% | - | - |
| 07/16 | 4,911 | 5,065 | 4,890 | 4,976 | +1.34% | 2,858,900 | - | +9.7% | - | - |
| 07/15 | 4,965 | 4,981 | 4,844 | 4,910 | -0.24% | 2,652,700 | - | +8.75% | - | - |
| 07/14 | 4,900 | 5,036 | 4,855 | 4,922 | +0.74% | 4,250,300 | - | +9.52% | - | - |
| 07/13 | 4,650 | 4,930 | 4,630 | 4,886 | +6.7% | 5,154,800 | - | +9.21% | - | - |
| 07/10 | 4,538 | 4,586 | 4,495 | 4,579 | -0.63% | 2,846,400 | - | +2.83% | - | - |
| 07/09 | 4,560 | 4,658 | 4,536 | 4,608 | +0.17% | 2,029,900 | - | +3.64% | - | - |
| 07/08 | 4,609 | 4,695 | 4,593 | 4,600 | -1.69% | 3,193,400 | - | +3.67% | - | - |
| 07/07 | 4,724 | 4,772 | 4,634 | 4,679 | -0.95% | 3,622,000 | - | +5.55% | - | - |
| 07/06 | 4,640 | 4,767 | 4,623 | 4,724 | +2.16% | 3,180,700 | - | +6.59% | - | - |
| 07/03 | 4,512 | 4,639 | 4,489 | 4,624 | +3.35% | 5,136,300 | - | +4.31% | - | - |
| 07/02 | 4,301 | 4,490 | 4,283 | 4,474 | +3.71% | 3,000,500 | - | +0.72% | - | - |
| 07/01 | 4,400 | 4,443 | 4,309 | 4,314 | -1.39% | 3,175,200 | - | -3.06% | - | - |
| 06/30 | 4,486 | 4,488 | 4,364 | 4,375 | -2.5% | 3,082,600 | - | -2.02% | - | - |
| 06/29 | 4,508 | 4,525 | 4,427 | 4,487 | +0.7% | 3,461,300 | - | +0.34% | - | - |
| 06/26 | 4,458 | 4,488 | 4,339 | 4,456 | -1.5% | 5,017,900 | - | -0.49% | - | - |
| 06/25 | 4,377 | 4,563 | 4,352 | 4,524 | +6.55% | 5,537,800 | - | +0.94% | - | - |
| 06/24 | 4,195 | 4,263 | 4,108 | 4,246 | +1% | 3,346,800 | - | -5.27% | - | - |
| 06/23 | 4,233 | 4,251 | 4,145 | 4,204 | -1.96% | 4,678,800 | - | -6.31% | - | - |
| 06/22 | 4,340 | 4,370 | 4,246 | 4,288 | -1.72% | 2,460,700 | - | -4.63% | - | - |
| 06/19 | 4,399 | 4,463 | 4,363 | 4,363 | -0.77% | 5,627,000 | - | -3.09% | - | - |
| 06/18 | 4,386 | 4,448 | 4,321 | 4,397 | +0.05% | 2,042,700 | - | -2.46% | - | - |
| 06/17 | 4,430 | 4,475 | 4,347 | 4,395 | -0.81% | 2,745,400 | - | -2.59% | - | - |
| 06/16 | 4,470 | 4,518 | 4,382 | 4,431 | -1.38% | 2,164,200 | - | -1.97% | - | - |
| 06/15 | 4,520 | 4,538 | 4,451 | 4,493 | +0.97% | 1,950,400 | - | -0.99% | - | - |
| 06/12 | 4,496 | 4,582 | 4,440 | 4,450 | -0.18% | 3,726,500 | - | -2.18% | - | - |
| 06/11 | 4,381 | 4,481 | 4,290 | 4,458 | +1.78% | 2,719,500 | - | -2.17% | - | - |
| 06/10 | 4,435 | 4,626 | 4,326 | 4,380 | -0.73% | 4,962,800 | - | -4.03% | - | - |
| 06/09 | 4,449 | 4,476 | 4,338 | 4,412 | +1.29% | 2,560,700 | - | -3.29% | - | - |
| 06/08 | 4,323 | 4,420 | 4,320 | 4,356 | -1.54% | 2,228,300 | - | -4.54% | - | - |
| 06/05 | 4,319 | 4,478 | 4,315 | 4,424 | +1.37% | 2,518,500 | - | -3.22% | - | - |
| 06/04 | 4,410 | 4,475 | 4,341 | 4,364 | -3.07% | 3,362,700 | - | -4.57% | - | - |
| 06/03 | 4,753 | 4,803 | 4,495 | 4,502 | -3.54% | 4,035,100 | - | -1.6% | - | - |
| 06/02 | 4,750 | 4,789 | 4,630 | 4,667 | -1.81% | 3,065,100 | - | +2.03% | - | - |
| 06/01 | 4,849 | 4,875 | 4,720 | 4,753 | -1.86% | 2,788,500 | - | +4% | - | - |
| 05/29 | 4,786 | 4,947 | 4,745 | 4,843 | +3.99% | 5,948,600 | - | +6.16% | - | - |
| 05/28 | 4,695 | 4,827 | 4,635 | 4,657 | -0.79% | 4,525,300 | - | +2.31% | - | - |
| 05/27 | 4,707 | 4,710 | 4,588 | 4,694 | +3.07% | 3,035,300 | - | +3.16% | - | - |
| 05/26 | 4,676 | 4,698 | 4,493 | 4,554 | -2.06% | 2,768,500 | - | +0.04% | - | - |
| 05/25 | 4,575 | 4,700 | 4,560 | 4,650 | +2.31% | 2,598,500 | - | +2.13% | - | - |
| 05/22 | 4,521 | 4,594 | 4,507 | 4,545 | +0.55% | 1,915,600 | - | -0.11% | - | - |
| 05/21 | 4,451 | 4,623 | 4,416 | 4,520 | +3.43% | 3,992,200 | - | -0.59% | - | - |
| 05/20 | 4,495 | 4,567 | 4,348 | 4,370 | -1.42% | 4,320,100 | - | -3.93% | - | - |
| 05/19 | 4,445 | 4,477 | 4,326 | 4,433 | -0.07% | 3,840,900 | - | -2.59% | - | - |
| 05/18 | 4,436 | 4,512 | 4,294 | 4,436 | -1.55% | 4,230,100 | - | -2.53% | - | - |
| 05/15 | 4,665 | 4,697 | 4,441 | 4,506 | +0.22% | 4,929,100 | - | -0.77% | - | - |
| 05/14 | 4,670 | 4,720 | 4,496 | 4,496 | -2.26% | 5,909,800 | - | -0.73% | - | - |
| 05/13 | 4,925 | 5,149 | 4,530 | 4,600 | -6.05% | 17,765,800 | - | +1.72% | - | - |
| 05/12 | 4,839 | 4,905 | 4,790 | 4,896 | +2.66% | 5,023,500 | - | +8.53% | - | - |
| 05/11 | 4,680 | 4,773 | 4,623 | 4,769 | +2.78% | 2,670,700 | - | +6.19% | - | - |
| 05/08 | 4,668 | 4,668 | 4,517 | 4,640 | +0.26% | 3,605,500 | - | +3.9% | - | - |
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 3月期 | 473 1,890 8/10 | 233 933 2/13 | 41,116,000 10,279,000 2/13 | - | - | +13.73% 8/10 | -22.62% 2/13 |
| 2009年 3月期 | 328 1,311 6/6 | 119 477 10/28 476 10/27 | 32,408,000 8,102,000 10/16 | - | - | +28.39% 12/18 | -33.34% 10/27 |
| 2010年 3月期 | 248 993 7/27 | 156 625 4/28 | 19,504,000 4,876,000 11/10 | - | - | +13.76% 4/2 | -14.1% 10/5 |
| 2011年 3月期 | 295 1,180 2/14 | 189 756 5/26 755 5/17 | 12,476,000 3,119,000 3/15 | 2359億5516万 | 1509億7131万 | +12.79% 12/13 | -12.58% 5/17 |
| 2012年 3月期 | 317 1,268 6/1 | 192 769 1/17 | 18,952,400 4,738,100 11/10 | 2535億5181万 | 1537億7077万 | +12.77% 2/6 | -15.4% 11/9 |
| 2013年 3月期 | 428 1,710 3/12 | 194 775 5/15 | 15,608,400 3,902,100 12/21 | 3419億3502万 | 1549億7055万 | +19.59% 4/11 | -8.97% 7/25 |
| 2014年 3月期 | 784 3,135 12/8 3,135 12/3 | 331 1,322 6/7 | 14,019,200 3,504,800 5/9 | 6268億8397万 | 2643億4976万 | +18.3% 11/12 | -15.51% 6/7 |
| 2015年 12月期 | 1,000 4,000 8/12 | 613 2,452 12/29 | 26,850,400 6,712,600 11/9 | 7998億5196万 | 4903億925万 | +11.2% 8/12 | -18.25% 1/21 |
| 2016年 12月期 | 641 2,562 6/1 | 395 1,578 7/8 | 16,713,200 4,178,300 5/10 | 5123億518万 | 3155億4159万 | +14.79% 8/15 | -24.8% 6/28 |
| 2017年 12月期 | 604 2,416 1/5 | 373 1,490 11/15 | 18,092,000 4,523,000 11/9 | 4831億1058万 | 2979億4485万 | +10.12% 12/20 | -11.27% 8/14 |
| 2018年 12月期 | 531 2,122 5/1 | 325 1,300 12/26 | 18,316,400 4,579,100 11/5 | 4243億2146万 | 2598億3172万 | +12.99% 3/14 | -16.72% 12/25 |
| 2019年 12月期 | 480 1,919 10/31 | 280 1,118 8/2 | 45,794,400 11,448,600 5/28 | 3643億6160万 | 2122億7528万 | +27.99% 8/8 | -11.85% 3/11 |
| 2020年 12月期 | 556 2,224 12/10 | 177 706 3/19 | 23,887,200 5,971,800 11/10 | 4222億7212万 | 1340億4861万 | +25.78% 6/8 | -35.95% 3/19 |
| 2021年 12月期 | 783 3,130 11/25 | 409 1,635 4/21 | 19,661,200 4,915,300 8/16 | 5942億9484万 | 3104億3836万 | +32.32% 5/17 | -14.22% 1/27 |
| 2022年 12月期 | 786 3,145 11/24 | 454 1,815 5/10 | 22,162,800 5,540,700 11/14 | 5971億4290万 | 3446億1506万 | +26.74% 11/17 | -15.43% 3/8 |
| 2023年 12月期 | 1,438 5,750 9/20 | 701 2,802 1/5 | 21,088,000 5,272,000 8/9 | 1兆917億 | 5320億1730万 | +19.71% 8/10 | -13.74% 10/6 |
| 2024年 12月期 | 3,195 12/27 | 1,051 4,203 1/5 | 57,760,800 14,440,200 5/31 | 2兆4265億 | 7980億2595万 | +25.39% 2/22 | -25.27% 8/5 |
| 2025年 12月期 | 4,289 8/19 | 2,561 4/7 | 32,597,100 8/13 | 3兆1501億 | 1兆8810億 | +17.21% 5/14 | -16.15% 4/7 |
| 最新 | 4,249 2026/10/1 | 3,326,200 | 3兆1208億 | +0.66% 4,221 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -21%（0.79倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- 34%（1.34倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -8%（0.92倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- 112%（2.12倍）
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- 274%（3.74倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 51%（1.51倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 182%（2.82倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/10/01 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
15円（1998/01/07） - 28227%（283.27倍）
4,249円（10/1）
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。
