アニコム HD（8715）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,120
- 始値
- 1,128
- 高値
- 1,154
- 安値
- 1,121
- 終値 +1.7%
- 1,139
- 出来高 -48.44%
- 438,100
乖離率
- 株価（5日）
移動平均値 - -2.73%
1,171 - 株価（25日）
移動平均値 - -5.24%
1,202 - 出来高（5日）
移動平均値 - -37.11%
696,660
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,128 | 1,154 | 1,121 | 1,139 | +1.7% | 438,100 | 853億5570万 | -5.24% | 25.67 | 2.84 |
| 08/13 | 1,158 | 1,159 | 1,099 | 1,120 | -1.84% | 849,700 | 839億3185万 | -7.13% | 25.24 | 2.79 |
| 08/12 | 1,225 | 1,225 | 1,135 | 1,141 | -8.13% | 1,191,800 | 855億558万 | -5.86% | 25.71 | 2.84 |
| 08/10 | 1,299 | 1,345 | 1,242 | 1,242 | +2.48% | 640,900 | 930億7443万 | +1.97% | 27.99 | 3.09 |
| 08/07 | 1,217 | 1,227 | 1,199 | 1,212 | +0.83% | 362,800 | 908億2626万 | -0.49% | 27.31 | 3.02 |
| 08/06 | 1,220 | 1,227 | 1,198 | 1,202 | -1.88% | 209,600 | 900億7687万 | -1.39% | 27.09 | 2.99 |
| 08/05 | 1,235 | 1,237 | 1,216 | 1,225 | +1.66% | 256,500 | 918億47万 | +0.41% | 27.61 | 3.05 |
| 08/04 | 1,204 | 1,215 | 1,201 | 1,205 | +0.42% | 262,100 | 903億168万 | -1.23% | 27.16 | 3 |
| 08/03 | 1,196 | 1,209 | 1,178 | 1,200 | -0.25% | 420,200 | 899億2699万 | -1.72% | 27.04 | 2.99 |
| 07/31 | 1,213 | 1,231 | 1,186 | 1,203 | -0.25% | 305,700 | 901億5180万 | -1.47% | 27.11 | 3 |
| 07/30 | 1,200 | 1,217 | 1,196 | 1,206 | -1.15% | 305,100 | 903億7662万 | -1.15% | 27.18 | 3 |
| 07/29 | 1,187 | 1,228 | 1,178 | 1,220 | +2.52% | 467,200 | 914億2577万 | -0.16% | 27.49 | 3.04 |
| 07/28 | 1,203 | 1,217 | 1,187 | 1,190 | -1.41% | 303,000 | 891億7760万 | -2.7% | 26.82 | 2.96 |
| 07/27 | 1,203 | 1,207 | 1,185 | 1,207 | +1.26% | 272,900 | 904億5156万 | -1.63% | 27.2 | 3.01 |
| 07/24 | 1,191 | 1,192 | 1,179 | 1,192 | -0.67% | 254,500 | 893億2747万 | -3.09% | 26.86 | 2.97 |
| 07/23 | 1,202 | 1,208 | 1,190 | 1,200 | -0.17% | 267,700 | 899億2699万 | -2.76% | 27.04 | 2.99 |
| 07/22 | 1,210 | 1,210 | 1,179 | 1,202 | -0.91% | 336,100 | 900億7687万 | -2.75% | 27.09 | 2.99 |
| 07/21 | 1,188 | 1,213 | 1,169 | 1,213 | +4.66% | 259,900 | 909億120万 | -1.94% | 27.34 | 3.02 |
| 07/17 | 1,194 | 1,198 | 1,150 | 1,159 | -2.93% | 369,400 | 868億5448万 | -6.38% | 26.12 | 2.89 |
| 07/16 | 1,226 | 1,226 | 1,192 | 1,194 | -3.71% | 235,400 | 894億7735万 | -3.71% | 26.91 | 2.97 |
| 07/15 | 1,245 | 1,245 | 1,224 | 1,240 | -0.4% | 197,000 | 929億2455万 | -0.16% | 27.94 | 3.09 |
| 07/14 | 1,232 | 1,248 | 1,218 | 1,245 | +1.22% | 182,400 | 932億9925万 | +0.4% | 28.06 | 3.1 |
| 07/13 | 1,215 | 1,238 | 1,215 | 1,230 | +0.82% | 232,400 | 921億7516万 | -0.57% | 27.72 | 3.06 |
| 07/10 | 1,250 | 1,250 | 1,213 | 1,220 | -1.69% | 240,300 | 914億2577万 | -1.29% | 27.49 | 3.04 |
| 07/09 | 1,242 | 1,247 | 1,232 | 1,241 | -0.08% | 188,100 | 929億9949万 | +0.4% | 27.97 | 3.09 |
| 07/08 | 1,256 | 1,268 | 1,239 | 1,242 | -1.66% | 199,600 | 930億7443万 | +0.65% | 27.99 | 3.09 |
| 07/07 | 1,301 | 1,310 | 1,258 | 1,263 | -2.17% | 264,900 | 946億4815万 | +2.52% | 28.46 | 3.15 |
| 07/06 | 1,257 | 1,300 | 1,250 | 1,291 | +3.03% | 272,700 | 967億4645万 | +4.87% | 29.09 | 3.21 |
| 07/03 | 1,250 | 1,282 | 1,245 | 1,253 | +0.72% | 243,700 | 938億9876万 | +2.04% | 28.24 | 3.12 |
| 07/02 | 1,244 | 1,257 | 1,229 | 1,244 | +2.39% | 290,500 | 932億2431万 | +1.47% | 28.03 | 3.1 |
| 07/01 | 1,215 | 1,245 | 1,204 | 1,215 | -0.65% | 252,300 | 910億5107万 | -0.9% | 27.38 | 3.03 |
| 06/30 | 1,230 | 1,245 | 1,221 | 1,223 | +0.25% | 296,200 | 916億5059万 | -0.49% | 27.56 | 3.06 |
| 06/29 | 1,240 | 1,250 | 1,214 | 1,220 | +0.08% | 262,000 | 914億2577万 | -1.21% | 27.49 | 3.05 |
| 06/26 | 1,180 | 1,220 | 1,171 | 1,219 | +3.66% | 388,600 | 913億5083万 | -1.69% | 27.47 | 3.05 |
| 06/25 | 1,245 | 1,250 | 1,176 | 1,176 | -6.15% | 522,100 | 881億2845万 | -5.62% | 26.5 | 2.94 |
| 06/24 | 1,251 | 1,288 | 1,229 | 1,253 | +0.16% | 368,700 | 938億9876万 | 0% | 28.24 | 3.14 |
| 06/23 | 1,265 | 1,274 | 1,251 | 1,251 | -2.11% | 298,600 | 937億4888万 | -0.48% | 28.19 | 3.13 |
| 06/22 | 1,271 | 1,305 | 1,271 | 1,278 | +0.08% | 285,300 | 957億7224万 | +1.43% | 28.8 | 3.2 |
| 06/19 | 1,311 | 1,332 | 1,276 | 1,277 | -2.59% | 370,900 | 956億9730万 | +1.35% | 28.78 | 3.2 |
| 06/18 | 1,272 | 1,346 | 1,269 | 1,311 | +5.39% | 507,300 | 982億4523万 | +3.8% | 29.54 | 3.28 |
| 06/17 | 1,247 | 1,292 | 1,244 | 1,244 | +1.3% | 292,200 | 932億2431万 | -1.5% | 28.03 | 3.11 |
| 06/16 | 1,224 | 1,245 | 1,215 | 1,228 | -0.57% | 225,900 | 920億2528万 | -2.92% | 27.67 | 3.07 |
| 06/15 | 1,220 | 1,252 | 1,219 | 1,235 | +1.73% | 298,800 | 925億4986万 | -2.83% | 27.83 | 3.09 |
| 06/12 | 1,201 | 1,258 | 1,185 | 1,214 | -1.38% | 831,300 | 909億7614万 | -5.01% | 27.36 | 3.04 |
| 06/11 | 1,200 | 1,233 | 1,182 | 1,231 | +3.53% | 365,100 | 922億5010万 | -4.43% | 27.74 | 3.08 |
| 06/10 | 1,194 | 1,195 | 1,169 | 1,189 | +0.51% | 435,900 | 891億266万 | -8.47% | 26.79 | 2.98 |
| 06/09 | 1,199 | 1,214 | 1,171 | 1,183 | -1.33% | 448,000 | 886億5302万 | -9.69% | 26.66 | 2.96 |
| 06/08 | 1,199 | 1,223 | 1,174 | 1,199 | -1.15% | 498,600 | 898億5205万 | -9.3% | 27.02 | 3 |
| 06/05 | 1,227 | 1,232 | 1,200 | 1,213 | +0.25% | 306,100 | 909億120万 | -9.14% | 27.34 | 3.04 |
| 06/04 | 1,178 | 1,226 | 1,160 | 1,210 | +1.77% | 429,600 | 906億7638万 | -10.1% | 27.27 | 3.03 |
| 06/03 | 1,234 | 1,234 | 1,176 | 1,189 | -2.62% | 321,600 | 891億266万 | -12.57% | 26.79 | 2.98 |
| 06/02 | 1,218 | 1,226 | 1,176 | 1,221 | +0.25% | 482,500 | 915億71万 | -10.94% | 27.52 | 3.06 |
| 06/01 | 1,211 | 1,239 | 1,190 | 1,218 | +1.16% | 535,300 | 912億7589万 | -11.87% | 27.45 | 3.05 |
| 05/29 | 1,247 | 1,258 | 1,204 | 1,204 | -4.37% | 472,600 | 902億2674万 | -13.57% | 27.13 | 3.01 |
| 05/28 | 1,269 | 1,272 | 1,225 | 1,259 | -2.48% | 585,900 | 943億4840万 | -10.26% | 28.37 | 3.15 |
| 05/27 | 1,333 | 1,346 | 1,291 | 1,291 | -4.51% | 460,500 | 967億4645万 | -8.76% | 29.09 | 3.23 |
| 05/26 | 1,355 | 1,378 | 1,341 | 1,352 | +0.15% | 334,000 | 1013億1774万 | -5.39% | 30.47 | 3.39 |
| 05/25 | 1,387 | 1,391 | 1,335 | 1,350 | -1.75% | 348,900 | 1011億6786万 | -6.38% | 30.42 | 3.38 |
| 05/22 | 1,341 | 1,383 | 1,341 | 1,374 | +2% | 386,000 | 1029億6640万 | -5.5% | 30.96 | 3.44 |
| 05/21 | 1,368 | 1,375 | 1,331 | 1,347 | -0.44% | 443,400 | 1009億4304万 | -7.99% | 30.36 | 3.37 |
| 05/20 | 1,310 | 1,362 | 1,307 | 1,353 | +2.66% | 458,700 | 1013億9268万 | -8.02% | 30.49 | 3.39 |
| 05/19 | 1,307 | 1,340 | 1,298 | 1,318 | +1.78% | 586,700 | 987億6981万 | -11.01% | 29.7 | 3.3 |
| 05/18 | 1,333 | 1,343 | 1,254 | 1,295 | -3.36% | 638,400 | 970億4621万 | -13.09% | 29.18 | 3.24 |
| 05/15 | 1,334 | 1,346 | 1,312 | 1,340 | +1.9% | 386,300 | 1004億1847万 | -10.61% | 30.2 | 3.36 |
| 05/14 | 1,309 | 1,379 | 1,295 | 1,315 | +0.54% | 704,400 | 985億4499万 | -12.57% | 29.63 | 3.29 |
| 05/13 | 1,300 | 1,355 | 1,271 | 1,308 | -3.82% | 1,366,500 | 980億2042万 | -13.32% | 29.48 | 3.27 |
| 05/12 | 1,439 | 1,448 | 1,360 | 1,360 | -3.48% | 978,300 | 1019億1725万 | -10.11% | 30.65 | 3.41 |
| 05/11 | 1,464 | 1,479 | 1,399 | 1,409 | -4.34% | 629,900 | 1055億8927万 | -7% | 31.75 | 3.53 |
| 05/08 | 1,495 | 1,496 | 1,436 | 1,473 | -1.47% | 673,000 | 1103億8538万 | -2.71% | 33.2 | 3.69 |
| 05/07 | 1,461 | 1,502 | 1,394 | 1,495 | +1.84% | 761,600 | 1120億3404万 | -0.99% | 33.69 | 3.74 |
| 05/01 | 1,475 | 1,483 | 1,460 | 1,468 | -2.13% | 464,900 | 1100億1068万 | -2.59% | 33.08 | 3.68 |
| 04/30 | 1,498 | 1,526 | 1,493 | 1,500 | -1.19% | 410,300 | 1124億874万 | -0.2% | 33.8 | 3.76 |
| 04/28 | 1,476 | 1,526 | 1,469 | 1,518 | +1.95% | 465,700 | 1137億5764万 | +1.27% | 34.21 | 3.8 |
| 04/27 | 1,543 | 1,582 | 1,468 | 1,489 | -3.5% | 865,500 | 1115億8440万 | -0.13% | 33.56 | 3.73 |
| 04/24 | 1,492 | 1,574 | 1,487 | 1,543 | +3.77% | 789,300 | 1156億3112万 | +4.12% | 34.77 | 3.86 |
| 04/23 | 1,481 | 1,498 | 1,438 | 1,487 | +0.95% | 878,700 | 1114億3453万 | +0.88% | 33.51 | 3.72 |
| 04/22 | 1,493 | 1,509 | 1,471 | 1,473 | -1.34% | 470,100 | 1103億8538万 | +0.2% | 33.2 | 3.69 |
| 04/21 | 1,504 | 1,507 | 1,450 | 1,493 | +1.29% | 657,200 | 1118億8416万 | +1.84% | 33.65 | 3.74 |
| 04/20 | 1,565 | 1,584 | 1,464 | 1,474 | -5.33% | 1,171,500 | 1104億6032万 | +1.03% | 33.22 | 3.69 |
| 04/17 | 1,635 | 1,649 | 1,520 | 1,557 | -4.42% | 1,097,800 | 1166億8027万 | +7.16% | 35.09 | 3.9 |
| 04/16 | 1,667 | 1,689 | 1,611 | 1,629 | -3.04% | 944,000 | 1220億7589万 | +12.97% | 36.71 | 4.08 |
| 04/15 | 1,661 | 1,710 | 1,655 | 1,680 | +2% | 722,900 | 1258億9778万 | +17.56% | 37.86 | 4.21 |
| 04/14 | 1,609 | 1,668 | 1,594 | 1,647 | +1.79% | 743,300 | 1234億2479万 | +16.4% | 37.12 | 4.12 |
| 04/13 | 1,545 | 1,620 | 1,545 | 1,618 | +5.68% | 929,200 | 1212億5156万 | +15.65% | 36.46 | 4.05 |
| 04/10 | 1,635 | 1,640 | 1,506 | 1,531 | -4.79% | 1,311,600 | 1147億3185万 | +10.46% | 34.5 | 3.83 |
| 04/09 | 1,562 | 1,617 | 1,560 | 1,608 | +4.21% | 717,400 | 1205億216万 | +17.03% | 36.24 | 4.03 |
| 04/08 | 1,539 | 1,544 | 1,487 | 1,543 | +1.25% | 755,800 | 1156億3112万 | +13.71% | 34.77 | 3.86 |
| 04/07 | 1,476 | 1,524 | 1,466 | 1,524 | +4.31% | 449,300 | 1142億727万 | +13.39% | 34.34 | 3.82 |
| 04/06 | 1,452 | 1,471 | 1,451 | 1,461 | +1.6% | 394,900 | 1094億8611万 | +9.68% | 32.92 | 3.66 |
| 04/03 | 1,404 | 1,448 | 1,404 | 1,438 | +2.28% | 337,700 | 1077億6251万 | +8.69% | 32.41 | 3.6 |
| 04/02 | 1,425 | 1,434 | 1,397 | 1,406 | -0.57% | 492,300 | 1053億6445万 | +7.08% | 31.69 | 3.52 |
| 04/01 | 1,406 | 1,418 | 1,388 | 1,414 | +2.76% | 555,000 | 1059億6397万 | +8.35% | 31.87 | 3.54 |
| 03/31 | 1,383 | 1,415 | 1,365 | 1,376 | -1.01% | 625,000 | 1031億1628万 | +6.17% | 45.97 | 3.48 |
| 03/30 | 1,372 | 1,392 | 1,353 | 1,390 | -0.71% | 617,600 | 1041億6543万 | +7.92% | 46.44 | 3.52 |
| 03/27 | 1,389 | 1,406 | 1,377 | 1,400 | +1.23% | 598,600 | 1049億1482万 | +9.46% | 46.78 | 3.54 |
| 03/26 | 1,404 | 1,408 | 1,364 | 1,383 | -0.86% | 457,800 | 1036億4085万 | +8.9% | 46.21 | 3.5 |
| 03/25 | 1,351 | 1,410 | 1,348 | 1,395 | +6.08% | 535,300 | 1045億4012万 | +10.71% | 46.61 | 3.53 |
| 03/24 | 1,314 | 1,331 | 1,305 | 1,315 | +3.3% | 460,700 | 985億4499万 | +5.37% | 43.94 | 3.33 |
| 03/23 | 1,319 | 1,320 | 1,268 | 1,273 | -4.79% | 834,600 | 953億9755万 | +2.74% | 42.53 | 3.22 |
| 03/19 | 1,361 | 1,389 | 1,336 | 1,337 | -3.33% | 638,500 | 1001億9365万 | +8.52% | 44.67 | 3.38 |
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 | |
| 2010年 3月期 | 253 4,050 3/3 | 167 2,667 3/11 | 31,296,000 1,956,000 3/3 | - | - | +5.86% 4/12 | -5.46% 5/7 |
| 2011年 3月期 | 217 3,465 7/26 | 138 2,200 3/15 | 2,190,400 136,900 4/5 | 140億4780万 | 89億1924万 | +13.31% 6/17 | -19.82% 3/15 |
| 2012年 3月期 | 197 3,150 7/11 | 116 462 9/29 | 337,600 21,100 5/26 | 127億7073万 | 74億9216万 | +20.12% 10/27 | -15.5% 4/12 |
| 2013年 3月期 | 279 1,115 3/27 | 85 340 6/5 340 6/4 | 1,059,600 264,900 3/21 | 180億8173万 | 55億1371万 | +26.18% 7/2 | -20.09% 6/4 |
| 2014年 3月期 | 459 1,837 5/15 | 185 739 3/24 | 1,780,000 445,000 5/23 | 297億9026万 | 127億8883万 | +43.04% 5/14 | -27.77% 6/7 |
| 2015年 3月期 | 534 2,136 3/31 | 178 712 4/11 | 3,204,000 801,000 8/7 | 377億8840万 | 123億2329万 | +23.02% 4/15 | -9.36% 10/17 |
| 2016年 3月期 | 845 3,380 12/30 | 460 1,840 7/9 | 3,178,000 794,500 2/12 | 605億1552万 | 329億361万 | +24.3% 8/3 | -27.19% 2/12 |
| 2017年 3月期 | 768 3,070 4/1 | 525 2,100 8/29 | 1,664,000 416,000 11/8 | 550億948万 | 376億7064万 | +13.92% 4/20 | -12.89% 8/29 |
| 2018年 3月期 | 1,138 4,550 3/30 | 513 2,052 5/15 | 7,523,600 1,880,900 5/10 | 819億7644万 | 368億2437万 | +17.32% 3/30 | -14.63% 5/15 |
| 2019年 3月期 | 1,216 4,865 8/1 | 653 2,610 2/8 | 2,189,200 547,300 5/10 | 878億7357万 | 520億9946万 | +12% 4/19 | -21.96% 2/8 |
| 2020年 3月期 | 1,120 4,480 8/13 | 640 2,560 3/17 2,560 3/13 | 1,837,200 459,300 5/10 | 905億4743万 | 517億7702万 | +17.17% 3/27 | -26.9% 3/13 |
| 2021年 3月期 | 1,335 5,340 5/29 | 785 3,140 4/2 | 2,474,800 618,700 8/26 | 1080億630万 | 635億932万 | +23.34% 5/29 | -10.95% 11/18 |
| 2022年 3月期 | 1,059 5/12 | 601 3/14 | 1,688,300 5/13 | 861億640万 | 488億6680万 | +10.58% 2/10 | -17% 3/14 |
| 2023年 3月期 | 731 12/1 | 482 3/24 3/23 | 1,177,200 2/8 | 594億3699万 | 391億9101万 | +16.71% 11/18 | -16.13% 12/21 |
| 2024年 3月期 | 707 8/8 | 508 4/27 | 1,551,200 8/8 | 574億8557万 | 413億505万 | +14.44% 5/26 | -13.14% 10/13 |
| 2025年 3月期 | 720 7/2 | 493 3/11 | 3,534,300 5/31 | 585億4259万 | 400億8541万 | +14.98% 5/7 | -23.68% 8/5 |
| 2026年 3月期 | 1,415 3/31 | 433 4/7 | 1,997,900 8/14 | 1060億3891万 | 324億4865万 | +19.31% 5/12 | -9.27% 10/2 |
| 最新 | 1,139 2026/8/14 | 438,100 | 853億5570万 | -5.24% 1,202 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 131%（2.31倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/08/14 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
85円（2012/06/05） - 1240%（13.4倍）
1,139円（8/14）
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。
