- 8715
- 2026/09/28
- 時価
- 774億円
- PER 予
- 23.3倍
- 2010年以降
- 9.11-70.87倍
（2010-2026年） - PBR
- 2.57倍
- 2010年以降
- 0.75-6.11倍
（2010-2026年） - 配当 予
- 1.31%
- ROE 予
- 11.05%
- ROA 予
- 4.29%
- 資料
- Link
- CSV,JSON
アニコム HD（8715）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,026
- 始値
- 1,040
- 高値
- 1,046
- 安値
- 1,025
- 終値 +0.78%
- 1,034
- 出来高 -24.69%
- 231,200
乖離率
- 株価（5日）
移動平均値 - -0.39%
1,038 - 株価（25日）
移動平均値 - -3%
1,066 - 出来高（5日）
移動平均値 - -9.94%
256,720
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,040 | 1,046 | 1,025 | 1,034 | +0.78% | 231,200 | - | -3% | - | - |
| 09/25 | 1,033 | 1,040 | 1,026 | 1,026 | 0% | 307,000 | - | -4.02% | - | - |
| 09/24 | 1,050 | 1,060 | 1,026 | 1,026 | -2.29% | 233,500 | - | -4.47% | - | - |
| 09/18 | 1,047 | 1,062 | 1,047 | 1,050 | -0.19% | 239,200 | - | -2.51% | - | - |
| 09/17 | 1,032 | 1,062 | 1,032 | 1,052 | +2.14% | 272,700 | - | -2.59% | - | - |
| 09/16 | 1,035 | 1,038 | 1,023 | 1,030 | +0.1% | 153,800 | - | -4.89% | - | - |
| 09/15 | 1,015 | 1,040 | 1,014 | 1,029 | -0.19% | 186,200 | - | -5.34% | - | - |
| 09/14 | 1,018 | 1,031 | 1,011 | 1,031 | +1.38% | 265,500 | - | -5.93% | - | - |
| 09/11 | 1,004 | 1,028 | 1,004 | 1,017 | -0.1% | 259,300 | - | -7.8% | - | - |
| 09/10 | 1,017 | 1,023 | 1,004 | 1,018 | +0.1% | 331,800 | - | -8.37% | - | - |
| 09/09 | 1,022 | 1,032 | 1,012 | 1,017 | -1.36% | 309,900 | - | -9.12% | - | - |
| 09/08 | 1,065 | 1,065 | 1,028 | 1,031 | -3.91% | 322,100 | - | -8.44% | - | - |
| 09/07 | 1,076 | 1,081 | 1,061 | 1,073 | -0.28% | 244,200 | - | -5.3% | - | - |
| 09/04 | 1,071 | 1,085 | 1,066 | 1,076 | +0.47% | 271,800 | - | -5.45% | - | - |
| 09/03 | 1,084 | 1,087 | 1,069 | 1,071 | -0.56% | 249,500 | - | -6.38% | - | - |
| 09/02 | 1,074 | 1,097 | 1,068 | 1,077 | -0.28% | 301,200 | - | -6.35% | - | - |
| 09/01 | 1,092 | 1,101 | 1,078 | 1,080 | -2.35% | 454,500 | - | -6.41% | - | - |
| 08/31 | 1,095 | 1,117 | 1,089 | 1,106 | +0.36% | 204,500 | - | -4.57% | - | - |
| 08/28 | 1,108 | 1,112 | 1,100 | 1,102 | -0.54% | 155,100 | - | -5.25% | - | - |
| 08/27 | 1,127 | 1,127 | 1,106 | 1,108 | -1.69% | 146,800 | - | -5.06% | - | - |
| 08/26 | 1,119 | 1,130 | 1,110 | 1,127 | +0.71% | 159,500 | - | -3.68% | - | - |
| 08/25 | 1,109 | 1,127 | 1,100 | 1,119 | +2.01% | 236,700 | - | -4.68% | - | - |
| 08/24 | 1,125 | 1,133 | 1,088 | 1,097 | -3.35% | 446,900 | - | -6.64% | - | - |
| 08/21 | 1,112 | 1,146 | 1,110 | 1,135 | +1.52% | 215,600 | - | -3.73% | - | - |
| 08/20 | 1,125 | 1,133 | 1,111 | 1,118 | -0.18% | 195,500 | - | -5.49% | - | - |
| 08/19 | 1,152 | 1,162 | 1,112 | 1,120 | -2.01% | 431,300 | - | -5.72% | - | - |
| 08/18 | 1,105 | 1,150 | 1,105 | 1,143 | +4.67% | 564,200 | - | -4.19% | - | - |
| 08/17 | 1,125 | 1,137 | 1,086 | 1,092 | -4.13% | 574,900 | - | -8.7% | - | - |
| 08/14 | 1,128 | 1,154 | 1,121 | 1,139 | +1.7% | 438,100 | - | -5.24% | - | - |
| 08/13 | 1,158 | 1,159 | 1,099 | 1,120 | -1.84% | 849,700 | - | -7.13% | - | - |
| 08/12 | 1,225 | 1,225 | 1,135 | 1,141 | -8.13% | 1,191,800 | - | -5.86% | - | - |
| 08/10 | 1,299 | 1,345 | 1,242 | 1,242 | +2.48% | 640,900 | - | +1.97% | - | - |
| 08/07 | 1,217 | 1,227 | 1,199 | 1,212 | +0.83% | 362,800 | - | -0.49% | - | - |
| 08/06 | 1,220 | 1,227 | 1,198 | 1,202 | -1.88% | 209,600 | - | -1.39% | - | - |
| 08/05 | 1,235 | 1,237 | 1,216 | 1,225 | +1.66% | 256,500 | - | +0.41% | - | - |
| 08/04 | 1,204 | 1,215 | 1,201 | 1,205 | +0.42% | 262,100 | - | -1.23% | - | - |
| 08/03 | 1,196 | 1,209 | 1,178 | 1,200 | -0.25% | 420,200 | - | -1.72% | - | - |
| 07/31 | 1,213 | 1,231 | 1,186 | 1,203 | -0.25% | 305,700 | - | -1.47% | - | - |
| 07/30 | 1,200 | 1,217 | 1,196 | 1,206 | -1.15% | 305,100 | - | -1.15% | - | - |
| 07/29 | 1,187 | 1,228 | 1,178 | 1,220 | +2.52% | 467,200 | - | -0.16% | - | - |
| 07/28 | 1,203 | 1,217 | 1,187 | 1,190 | -1.41% | 303,000 | - | -2.7% | - | - |
| 07/27 | 1,203 | 1,207 | 1,185 | 1,207 | +1.26% | 272,900 | - | -1.63% | - | - |
| 07/24 | 1,191 | 1,192 | 1,179 | 1,192 | -0.67% | 254,500 | - | -3.09% | - | - |
| 07/23 | 1,202 | 1,208 | 1,190 | 1,200 | -0.17% | 267,700 | - | -2.76% | - | - |
| 07/22 | 1,210 | 1,210 | 1,179 | 1,202 | -0.91% | 336,100 | - | -2.75% | - | - |
| 07/21 | 1,188 | 1,213 | 1,169 | 1,213 | +4.66% | 259,900 | - | -1.94% | - | - |
| 07/17 | 1,194 | 1,198 | 1,150 | 1,159 | -2.93% | 369,400 | - | -6.38% | - | - |
| 07/16 | 1,226 | 1,226 | 1,192 | 1,194 | -3.71% | 235,400 | - | -3.71% | - | - |
| 07/15 | 1,245 | 1,245 | 1,224 | 1,240 | -0.4% | 197,000 | - | -0.16% | - | - |
| 07/14 | 1,232 | 1,248 | 1,218 | 1,245 | +1.22% | 182,400 | - | +0.4% | - | - |
| 07/13 | 1,215 | 1,238 | 1,215 | 1,230 | +0.82% | 232,400 | - | -0.57% | - | - |
| 07/10 | 1,250 | 1,250 | 1,213 | 1,220 | -1.69% | 240,300 | - | -1.29% | - | - |
| 07/09 | 1,242 | 1,247 | 1,232 | 1,241 | -0.08% | 188,100 | - | +0.4% | - | - |
| 07/08 | 1,256 | 1,268 | 1,239 | 1,242 | -1.66% | 199,600 | - | +0.65% | - | - |
| 07/07 | 1,301 | 1,310 | 1,258 | 1,263 | -2.17% | 264,900 | - | +2.52% | - | - |
| 07/06 | 1,257 | 1,300 | 1,250 | 1,291 | +3.03% | 272,700 | - | +4.87% | - | - |
| 07/03 | 1,250 | 1,282 | 1,245 | 1,253 | +0.72% | 243,700 | - | +2.04% | - | - |
| 07/02 | 1,244 | 1,257 | 1,229 | 1,244 | +2.39% | 290,500 | - | +1.47% | - | - |
| 07/01 | 1,215 | 1,245 | 1,204 | 1,215 | -0.65% | 252,300 | - | -0.9% | - | - |
| 06/30 | 1,230 | 1,245 | 1,221 | 1,223 | +0.25% | 296,200 | - | -0.49% | - | - |
| 06/29 | 1,240 | 1,250 | 1,214 | 1,220 | +0.08% | 262,000 | - | -1.21% | - | - |
| 06/26 | 1,180 | 1,220 | 1,171 | 1,219 | +3.66% | 388,600 | - | -1.69% | - | - |
| 06/25 | 1,245 | 1,250 | 1,176 | 1,176 | -6.15% | 522,100 | - | -5.62% | - | - |
| 06/24 | 1,251 | 1,288 | 1,229 | 1,253 | +0.16% | 368,700 | - | 0% | - | - |
| 06/23 | 1,265 | 1,274 | 1,251 | 1,251 | -2.11% | 298,600 | - | -0.48% | - | - |
| 06/22 | 1,271 | 1,305 | 1,271 | 1,278 | +0.08% | 285,300 | - | +1.43% | - | - |
| 06/19 | 1,311 | 1,332 | 1,276 | 1,277 | -2.59% | 370,900 | - | +1.35% | - | - |
| 06/18 | 1,272 | 1,346 | 1,269 | 1,311 | +5.39% | 507,300 | - | +3.8% | - | - |
| 06/17 | 1,247 | 1,292 | 1,244 | 1,244 | +1.3% | 292,200 | - | -1.5% | - | - |
| 06/16 | 1,224 | 1,245 | 1,215 | 1,228 | -0.57% | 225,900 | - | -2.92% | - | - |
| 06/15 | 1,220 | 1,252 | 1,219 | 1,235 | +1.73% | 298,800 | - | -2.83% | - | - |
| 06/12 | 1,201 | 1,258 | 1,185 | 1,214 | -1.38% | 831,300 | - | -5.01% | - | - |
| 06/11 | 1,200 | 1,233 | 1,182 | 1,231 | +3.53% | 365,100 | - | -4.43% | - | - |
| 06/10 | 1,194 | 1,195 | 1,169 | 1,189 | +0.51% | 435,900 | - | -8.47% | - | - |
| 06/09 | 1,199 | 1,214 | 1,171 | 1,183 | -1.33% | 448,000 | - | -9.69% | - | - |
| 06/08 | 1,199 | 1,223 | 1,174 | 1,199 | -1.15% | 498,600 | - | -9.3% | - | - |
| 06/05 | 1,227 | 1,232 | 1,200 | 1,213 | +0.25% | 306,100 | - | -9.14% | - | - |
| 06/04 | 1,178 | 1,226 | 1,160 | 1,210 | +1.77% | 429,600 | - | -10.1% | - | - |
| 06/03 | 1,234 | 1,234 | 1,176 | 1,189 | -2.62% | 321,600 | - | -12.57% | - | - |
| 06/02 | 1,218 | 1,226 | 1,176 | 1,221 | +0.25% | 482,500 | - | -10.94% | - | - |
| 06/01 | 1,211 | 1,239 | 1,190 | 1,218 | +1.16% | 535,300 | - | -11.87% | - | - |
| 05/29 | 1,247 | 1,258 | 1,204 | 1,204 | -4.37% | 472,600 | - | -13.57% | - | - |
| 05/28 | 1,269 | 1,272 | 1,225 | 1,259 | -2.48% | 585,900 | - | -10.26% | - | - |
| 05/27 | 1,333 | 1,346 | 1,291 | 1,291 | -4.51% | 460,500 | - | -8.76% | - | - |
| 05/26 | 1,355 | 1,378 | 1,341 | 1,352 | +0.15% | 334,000 | - | -5.39% | - | - |
| 05/25 | 1,387 | 1,391 | 1,335 | 1,350 | -1.75% | 348,900 | - | -6.38% | - | - |
| 05/22 | 1,341 | 1,383 | 1,341 | 1,374 | +2% | 386,000 | - | -5.5% | - | - |
| 05/21 | 1,368 | 1,375 | 1,331 | 1,347 | -0.44% | 443,400 | - | -7.99% | - | - |
| 05/20 | 1,310 | 1,362 | 1,307 | 1,353 | +2.66% | 458,700 | - | -8.02% | - | - |
| 05/19 | 1,307 | 1,340 | 1,298 | 1,318 | +1.78% | 586,700 | - | -11.01% | - | - |
| 05/18 | 1,333 | 1,343 | 1,254 | 1,295 | -3.36% | 638,400 | - | -13.09% | - | - |
| 05/15 | 1,334 | 1,346 | 1,312 | 1,340 | +1.9% | 386,300 | - | -10.61% | - | - |
| 05/14 | 1,309 | 1,379 | 1,295 | 1,315 | +0.54% | 704,400 | - | -12.57% | - | - |
| 05/13 | 1,300 | 1,355 | 1,271 | 1,308 | -3.82% | 1,366,500 | - | -13.32% | - | - |
| 05/12 | 1,439 | 1,448 | 1,360 | 1,360 | -3.48% | 978,300 | - | -10.11% | - | - |
| 05/11 | 1,464 | 1,479 | 1,399 | 1,409 | -4.34% | 629,900 | - | -7% | - | - |
| 05/08 | 1,495 | 1,496 | 1,436 | 1,473 | -1.47% | 673,000 | - | -2.71% | - | - |
| 05/07 | 1,461 | 1,502 | 1,394 | 1,495 | +1.84% | 761,600 | - | -0.99% | - | - |
| 05/01 | 1,475 | 1,483 | 1,460 | 1,468 | -2.13% | 464,900 | - | -2.59% | - | - |
| 04/30 | 1,498 | 1,526 | 1,493 | 1,500 | -1.19% | 410,300 | - | -0.2% | - | - |
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 | 1,034 2026/9/28 | 231,200 | 774億8709万 | -3% 1,066 | |||
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）
- 2026/09/28 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
85円（2012/06/05） - 1116%（12.16倍）
1,034円（9/28）
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。
