アニコム HD（8715）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,629
- 始値
- 1,635
- 高値
- 1,649
- 安値
- 1,520
- 終値 -4.42%
- 1,557
- 出来高 +16.29%
- 1,097,800
乖離率
- 株価（5日）
移動平均値 - -4.24%
1,626 - 株価（25日）
移動平均値 - +7.16%
1,453 - 出来高（5日）
移動平均値 - +23.7%
887,440
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 | 1,635 | 1,649 | 1,520 | 1,557 | -4.42% | 1,097,800 | 1166億8027万 | +7.16% | 54.6 | 4.02 |
| 04/16 | 1,667 | 1,689 | 1,611 | 1,629 | -3.04% | 944,000 | 1220億7589万 | +12.97% | 57.12 | 4.21 |
| 04/15 | 1,661 | 1,710 | 1,655 | 1,680 | +2% | 722,900 | 1258億9778万 | +17.56% | 58.91 | 4.34 |
| 04/14 | 1,609 | 1,668 | 1,594 | 1,647 | +1.79% | 743,300 | 1234億2479万 | +16.4% | 57.75 | 4.26 |
| 04/13 | 1,545 | 1,620 | 1,545 | 1,618 | +5.68% | 929,200 | 1212億5156万 | +15.65% | 56.74 | 4.18 |
| 04/10 | 1,635 | 1,640 | 1,506 | 1,531 | -4.79% | 1,311,600 | 1147億3185万 | +10.46% | 53.69 | 3.96 |
| 04/09 | 1,562 | 1,617 | 1,560 | 1,608 | +4.21% | 717,400 | 1205億216万 | +17.03% | 56.39 | 4.16 |
| 04/08 | 1,539 | 1,544 | 1,487 | 1,543 | +1.25% | 755,800 | 1156億3112万 | +13.71% | 54.11 | 3.99 |
| 04/07 | 1,476 | 1,524 | 1,466 | 1,524 | +4.31% | 449,300 | 1142億727万 | +13.39% | 53.44 | 3.94 |
| 04/06 | 1,452 | 1,471 | 1,451 | 1,461 | +1.6% | 394,900 | 1094億8611万 | +9.68% | 51.23 | 3.78 |
| 04/03 | 1,404 | 1,448 | 1,404 | 1,438 | +2.28% | 337,700 | 1077億6251万 | +8.69% | 50.42 | 3.72 |
| 04/02 | 1,425 | 1,434 | 1,397 | 1,406 | -0.57% | 492,300 | 1053億6445万 | +7.08% | 49.3 | 3.63 |
| 04/01 | 1,406 | 1,418 | 1,388 | 1,414 | +2.76% | 555,000 | 1059億6397万 | +8.35% | 49.58 | 3.65 |
| 03/31 | 1,383 | 1,415 | 1,365 | 1,376 | -1.01% | 625,000 | 1031億1628万 | +6.17% | 48.25 | 3.56 |
| 03/30 | 1,372 | 1,392 | 1,353 | 1,390 | -0.71% | 617,600 | 1041億6543万 | +7.92% | 48.74 | 3.59 |
| 03/27 | 1,389 | 1,406 | 1,377 | 1,400 | +1.23% | 598,600 | 1049億1482万 | +9.46% | 49.09 | 3.62 |
| 03/26 | 1,404 | 1,408 | 1,364 | 1,383 | -0.86% | 457,800 | 1036億4085万 | +8.9% | 48.5 | 3.57 |
| 03/25 | 1,351 | 1,410 | 1,348 | 1,395 | +6.08% | 535,300 | 1045億4012万 | +10.71% | 48.92 | 3.61 |
| 03/24 | 1,314 | 1,331 | 1,305 | 1,315 | +3.3% | 460,700 | 985億4499万 | +5.37% | 46.11 | 3.4 |
| 03/23 | 1,319 | 1,320 | 1,268 | 1,273 | -4.79% | 834,600 | 953億9755万 | +2.74% | 44.64 | 3.29 |
| 03/19 | 1,361 | 1,389 | 1,336 | 1,337 | -3.33% | 638,500 | 1001億9365万 | +8.52% | 46.88 | 3.46 |
| 03/18 | 1,373 | 1,385 | 1,351 | 1,383 | +1.32% | 415,000 | 1036億4085万 | +13.27% | 48.5 | 3.57 |
| 03/17 | 1,333 | 1,375 | 1,333 | 1,365 | +3.17% | 398,500 | 1022億9195万 | +13.09% | 47.86 | 3.53 |
| 03/16 | 1,325 | 1,334 | 1,308 | 1,323 | +0.46% | 395,200 | 991億4450万 | +10.8% | 46.39 | 3.42 |
| 03/13 | 1,280 | 1,330 | 1,264 | 1,317 | +2.41% | 523,400 | 986億9487万 | +11.33% | 46.18 | 3.4 |
| 03/12 | 1,317 | 1,348 | 1,284 | 1,286 | -2.13% | 460,300 | 963億7175万 | +9.73% | 45.09 | 3.32 |
| 03/11 | 1,330 | 1,341 | 1,307 | 1,314 | -0.15% | 618,000 | 984億7005万 | +12.98% | 46.08 | 3.4 |
| 03/10 | 1,285 | 1,332 | 1,274 | 1,316 | +4.03% | 485,200 | 986億1993万 | +14.14% | 46.15 | 3.4 |
| 03/09 | 1,237 | 1,271 | 1,230 | 1,265 | -1.17% | 518,300 | 947億9803万 | +10.77% | 44.36 | 3.27 |
| 03/06 | 1,247 | 1,284 | 1,225 | 1,280 | +2.65% | 586,200 | 959億2212万 | +12.97% | 44.88 | 3.31 |
| 03/05 | 1,215 | 1,258 | 1,215 | 1,247 | +5.23% | 644,300 | 934億4913万 | +11.04% | 43.73 | 3.22 |
| 03/04 | 1,191 | 1,208 | 1,157 | 1,185 | -2.39% | 489,500 | 888億290万 | +6.28% | 41.55 | 3.06 |
| 03/03 | 1,221 | 1,239 | 1,212 | 1,214 | -0.08% | 470,400 | 909億7614万 | +9.37% | 42.57 | 3.14 |
| 03/02 | 1,201 | 1,222 | 1,195 | 1,215 | -1.3% | 383,100 | 910億5107万 | +10.05% | 42.61 | 3.14 |
| 02/27 | 1,219 | 1,239 | 1,207 | 1,231 | +2.67% | 564,800 | 922億5010万 | +12.11% | 43.17 | 3.18 |
| 02/26 | 1,205 | 1,214 | 1,195 | 1,199 | +0.33% | 350,500 | 898億5205万 | +9.9% | 42.04 | 3.1 |
| 02/25 | 1,196 | 1,204 | 1,182 | 1,195 | 0% | 399,100 | 895億5229万 | +10.04% | 41.9 | 3.09 |
| 02/24 | 1,178 | 1,206 | 1,169 | 1,195 | +1.44% | 544,700 | 895億5229万 | +10.55% | 41.9 | 3.09 |
| 02/20 | 1,160 | 1,181 | 1,152 | 1,178 | +0.94% | 364,300 | 882億7833万 | +9.48% | 41.31 | 3.04 |
| 02/19 | 1,144 | 1,176 | 1,141 | 1,167 | +0.6% | 363,100 | 874億5399万 | +8.76% | 40.92 | 3.02 |
| 02/18 | 1,145 | 1,160 | 1,126 | 1,160 | +2.29% | 648,700 | 869億2942万 | +8.51% | 40.68 | 3 |
| 02/17 | 1,106 | 1,136 | 1,100 | 1,134 | +3.56% | 666,100 | 849億8100万 | +6.48% | 39.76 | 2.93 |
| 02/16 | 1,091 | 1,108 | 1,079 | 1,095 | +0.09% | 511,800 | 820億5838万 | +3.11% | 38.4 | 2.83 |
| 02/13 | 1,100 | 1,100 | 1,069 | 1,094 | -0.55% | 500,500 | 819億8344万 | +3.21% | 38.36 | 2.83 |
| 02/12 | 1,070 | 1,109 | 1,066 | 1,100 | +2.8% | 747,900 | 824億3307万 | +3.97% | 38.57 | 2.84 |
| 02/10 | 1,030 | 1,076 | 1,027 | 1,070 | +4.29% | 1,067,500 | 801億8490万 | +1.42% | 37.52 | 2.77 |
| 02/09 | 1,029 | 1,035 | 975 | 1,026 | -1.44% | 1,315,800 | 768億8757万 | -2.56% | 35.98 | 2.65 |
| 02/06 | 1,039 | 1,046 | 1,022 | 1,041 | -0.38% | 515,500 | 780億1166万 | -1.14% | 36.5 | 2.69 |
| 02/05 | 1,059 | 1,062 | 1,032 | 1,045 | -0.38% | 756,500 | 783億1142万 | -0.67% | 36.64 | 2.7 |
| 02/04 | 1,053 | 1,061 | 1,041 | 1,049 | -1.04% | 564,600 | 786億1117万 | -0.19% | 36.78 | 2.71 |
| 02/03 | 1,064 | 1,070 | 1,052 | 1,060 | +0.57% | 603,300 | 794億3550万 | +1.05% | 37.17 | 2.74 |
| 02/02 | 1,064 | 1,077 | 1,046 | 1,054 | +0.38% | 452,300 | 789億8587万 | +0.86% | 36.96 | 2.72 |
| 01/30 | 1,047 | 1,054 | 1,038 | 1,050 | +1.35% | 321,200 | 786億8611万 | +0.77% | 36.82 | 2.71 |
| 01/29 | 1,020 | 1,038 | 996 | 1,036 | -0.38% | 566,100 | 776億3696万 | -0.29% | 36.33 | 2.68 |
| 01/28 | 1,041 | 1,047 | 1,028 | 1,040 | -1.05% | 282,400 | 779億3672万 | +0.39% | 36.47 | 2.69 |
| 01/27 | 1,040 | 1,062 | 1,027 | 1,051 | +0.29% | 247,400 | 787億6105万 | +1.84% | 36.85 | 2.72 |
| 01/26 | 1,051 | 1,059 | 1,045 | 1,048 | -1.69% | 315,000 | 785億3623万 | +1.95% | 36.75 | 2.71 |
| 01/23 | 1,072 | 1,082 | 1,060 | 1,066 | -0.19% | 283,700 | 798億8514万 | +4.1% | 37.38 | 2.76 |
| 01/22 | 1,068 | 1,075 | 1,064 | 1,068 | +0.56% | 403,700 | 800億3502万 | +4.81% | 37.45 | 2.76 |
| 01/21 | 1,058 | 1,066 | 1,051 | 1,062 | -0.75% | 325,600 | 795億8538万 | +4.84% | 37.24 | 2.75 |
| 01/20 | 1,073 | 1,090 | 1,069 | 1,070 | 0% | 291,400 | 801億8490万 | +6.36% | 37.52 | 2.77 |
| 01/19 | 1,074 | 1,075 | 1,058 | 1,070 | +0.19% | 351,400 | 801億8490万 | +7% | 37.52 | 2.77 |
| 01/16 | 1,099 | 1,105 | 1,032 | 1,068 | -2.02% | 792,100 | 800億3502万 | +7.44% | 37.45 | 2.76 |
| 01/15 | 1,084 | 1,098 | 1,082 | 1,090 | +1.68% | 369,200 | 816億8368万 | +10.44% | 38.22 | 2.82 |
| 01/14 | 1,070 | 1,078 | 1,065 | 1,072 | +0.94% | 376,700 | 803億3477万 | +9.5% | 37.59 | 2.77 |
| 01/13 | 1,075 | 1,080 | 1,061 | 1,062 | +0.38% | 452,900 | 795億8538万 | +9.26% | 37.24 | 2.75 |
| 01/09 | 1,050 | 1,061 | 1,044 | 1,058 | +1.15% | 316,800 | 792億8563万 | +9.64% | 37.1 | 2.73 |
| 01/08 | 1,052 | 1,064 | 1,046 | 1,046 | +0.29% | 372,100 | 783億8636万 | +9.19% | 36.68 | 2.7 |
| 01/07 | 1,029 | 1,044 | 1,017 | 1,043 | +0.68% | 313,500 | 781億6154万 | +9.56% | 36.57 | 2.7 |
| 01/06 | 1,030 | 1,053 | 1,028 | 1,036 | +1.57% | 394,800 | 776億3696万 | +9.51% | 36.33 | 2.68 |
| 01/05 | 1,008 | 1,020 | 1,003 | 1,020 | +1.19% | 426,800 | 764億3794万 | +8.51% | 35.77 | 2.64 |
| 2025 | ||||||||||
| 12/30 | 1,025 | 1,027 | 998 | 1,008 | -1.27% | 357,800 | 755億3867万 | +7.92% | 35.35 | 2.61 |
| 12/29 | 1,018 | 1,027 | 1,014 | 1,021 | +0.29% | 299,500 | 765億1288万 | +10.14% | 35.8 | 2.64 |
| 12/26 | 1,013 | 1,019 | 1,010 | 1,018 | +1.09% | 295,400 | 762億8806万 | +10.53% | 35.7 | 2.63 |
| 12/25 | 988 | 1,021 | 977 | 1,007 | +4.35% | 721,900 | 754億6373万 | +10.18% | 35.31 | 2.6 |
| 12/24 | 973 | 979 | 965 | 965 | -1.23% | 433,200 | 723億1628万 | +6.28% | 33.84 | 2.49 |
| 12/23 | 971 | 980 | 964 | 977 | +1.56% | 270,100 | 732億1555万 | +8.19% | 34.26 | 2.53 |
| 12/22 | 981 | 984 | 954 | 962 | -0.41% | 578,300 | 720億9147万 | +7.13% | 33.73 | 2.49 |
| 12/19 | 951 | 973 | 951 | 966 | +1.47% | 410,400 | 723億9122万 | +8.17% | 33.87 | 2.5 |
| 12/18 | 950 | 960 | 947 | 952 | +0.21% | 271,700 | 713億4208万 | +7.21% | 33.38 | 2.46 |
| 12/17 | 940 | 954 | 934 | 950 | +1.17% | 249,400 | 711億9220万 | +7.47% | 33.31 | 2.46 |
| 12/16 | 940 | 957 | 937 | 939 | +0.11% | 355,100 | 703億6787万 | +6.95% | 32.93 | 2.43 |
| 12/15 | 922 | 938 | 920 | 938 | +2.07% | 295,900 | 702億9293万 | +7.45% | 32.89 | 2.42 |
| 12/12 | 915 | 921 | 910 | 919 | +1.66% | 266,400 | 688億6908万 | +5.88% | 32.23 | 2.38 |
| 12/11 | 908 | 915 | 894 | 904 | -0.44% | 375,500 | 677億4500万 | +4.75% | 31.7 | 2.34 |
| 12/10 | 904 | 915 | 902 | 908 | -0.66% | 281,800 | 680億4475万 | +5.7% | 31.84 | 2.35 |
| 12/09 | 910 | 919 | 900 | 914 | +2.01% | 346,000 | 684億9439万 | +6.9% | 32.05 | 2.36 |
| 12/08 | 894 | 900 | 892 | 896 | +0.11% | 328,700 | 671億4548万 | +5.29% | 31.42 | 2.32 |
| 12/05 | 895 | 904 | 890 | 895 | -0.44% | 361,400 | 670億7054万 | +5.79% | 31.38 | 2.31 |
| 12/04 | 880 | 900 | 874 | 899 | +1.01% | 452,400 | 673億7030万 | +6.9% | 31.52 | 2.32 |
| 12/03 | 893 | 897 | 886 | 890 | +0.68% | 400,600 | 666億9585万 | +6.33% | 31.21 | 2.3 |
| 12/02 | 895 | 898 | 880 | 884 | -1.34% | 329,200 | 662億4621万 | +6% | 31 | 2.28 |
| 12/01 | 905 | 909 | 887 | 896 | +0.67% | 373,600 | 671億4548万 | +7.82% | 31.42 | 2.32 |
| 11/28 | 888 | 899 | 888 | 890 | +1.14% | 312,500 | 666億9585万 | +7.62% | 31.21 | 2.3 |
| 11/27 | 867 | 885 | 865 | 880 | +1.5% | 318,000 | 659億4646万 | +6.93% | 30.86 | 2.27 |
| 11/26 | 858 | 873 | 855 | 867 | +2.36% | 434,500 | 649億7225万 | +5.73% | 30.4 | 2.24 |
| 11/25 | 864 | 868 | 845 | 847 | -1.17% | 494,700 | 634億7346万 | +3.67% | 29.7 | 2.19 |
| 11/21 | 847 | 862 | 840 | 857 | +1.42% | 610,800 | 642億2286万 | +5.28% | 30.05 | 2.22 |
| 11/20 | 871 | 884 | 839 | 845 | -1.63% | 857,600 | 633億2359万 | +4.06% | 29.63 | 2.18 |
| 11/19 | 836 | 872 | 836 | 859 | +2.26% | 656,900 | 643億7273万 | +6.05% | 30.12 | 2.22 |
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 | 381億1136万 | 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 | 605億2633万 | 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 |
| 最新 | 1,557 2026/4/17 | 1,097,800 | 1166億8027万 | +7.16% 1,453 | |||
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）
- 2026/04/17 vs 2025/12/30
- 54%（1.54倍）
- 過去安値
85円（2012/06/05） - 1732%（18.32倍）
1,557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。
