- 8929
- 2026/10/02
- 時価
- 329億円
- PER 予
- 11.92倍
- 2009年以降
- 赤字-62.24倍
（2009-2025年） - PBR
- 2.56倍
- 2009年以降
- 1.1-6.63倍
（2009-2025年） - 配当 予
- 4.42%
- ROE 予
- 21.45%
- ROA 予
- 8.59%
- 資料
- Link
- CSV,JSON
青山財産ネットワークス（8929）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,360
- 始値
- 1,356
- 高値
- 1,362
- 安値
- 1,313
- 終値 -3.46%
- 1,313
- 出来高 +43.59%
- 72,800
乖離率
- 株価（5日）
移動平均値 - -3.38%
1,359 - 株価（25日）
移動平均値 - -4.65%
1,377 - 出来高（5日）
移動平均値 - +40.76%
51,720
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,356 | 1,362 | 1,313 | 1,313 | -3.46% | 72,800 | - | -4.65% | - | - |
| 10/01 | 1,373 | 1,374 | 1,355 | 1,360 | -1.52% | 50,700 | - | -1.45% | - | - |
| 09/30 | 1,360 | 1,388 | 1,357 | 1,381 | +1.47% | 53,900 | - | +0.07% | - | - |
| 09/29 | 1,383 | 1,395 | 1,356 | 1,361 | -1.52% | 49,400 | - | -1.23% | - | - |
| 09/28 | 1,385 | 1,396 | 1,376 | 1,382 | -0.5% | 31,800 | - | +0.36% | - | - |
| 09/25 | 1,363 | 1,391 | 1,363 | 1,389 | +1.54% | 76,800 | - | +1.09% | - | - |
| 09/24 | 1,381 | 1,394 | 1,350 | 1,368 | -1.44% | 100,100 | - | -0.22% | - | - |
| 09/18 | 1,377 | 1,389 | 1,375 | 1,388 | +0.29% | 30,800 | - | +1.46% | - | - |
| 09/17 | 1,353 | 1,384 | 1,353 | 1,384 | +2.06% | 37,100 | - | +1.54% | - | - |
| 09/16 | 1,354 | 1,368 | 1,349 | 1,356 | +0.15% | 28,300 | - | -0.15% | - | - |
| 09/15 | 1,360 | 1,372 | 1,348 | 1,354 | -0.15% | 35,500 | - | -0.07% | - | - |
| 09/14 | 1,335 | 1,360 | 1,326 | 1,356 | +1.57% | 33,900 | - | +0.44% | - | - |
| 09/11 | 1,314 | 1,338 | 1,310 | 1,335 | 0% | 46,200 | - | -0.82% | - | - |
| 09/10 | 1,352 | 1,352 | 1,331 | 1,335 | -1.84% | 41,600 | - | -0.6% | - | - |
| 09/09 | 1,369 | 1,378 | 1,360 | 1,360 | -1.38% | 26,600 | - | +1.49% | - | - |
| 09/08 | 1,394 | 1,394 | 1,378 | 1,379 | -1.08% | 37,600 | - | +3.3% | - | - |
| 09/07 | 1,386 | 1,399 | 1,370 | 1,394 | +0.5% | 55,300 | - | +4.81% | - | - |
| 09/04 | 1,370 | 1,389 | 1,370 | 1,387 | +1.24% | 48,400 | - | +4.68% | - | - |
| 09/03 | 1,360 | 1,378 | 1,339 | 1,370 | -0.58% | 77,800 | - | +3.71% | - | - |
| 09/02 | 1,402 | 1,410 | 1,376 | 1,378 | -1.85% | 81,200 | - | +4.55% | - | - |
| 09/01 | 1,430 | 1,430 | 1,380 | 1,404 | -2.09% | 269,200 | - | +6.85% | - | - |
| 08/31 | 1,430 | 1,448 | 1,416 | 1,434 | +0.35% | 81,400 | - | +9.55% | - | - |
| 08/28 | 1,437 | 1,451 | 1,408 | 1,429 | +0.28% | 120,900 | - | +9.75% | - | - |
| 08/27 | 1,402 | 1,432 | 1,402 | 1,425 | +2.08% | 139,600 | - | +9.95% | - | - |
| 08/26 | 1,387 | 1,401 | 1,382 | 1,396 | +0.5% | 64,800 | - | +8.22% | - | - |
| 08/25 | 1,383 | 1,398 | 1,370 | 1,389 | +1.54% | 105,000 | - | +8.01% | - | - |
| 08/24 | 1,349 | 1,374 | 1,349 | 1,368 | +2.24% | 79,600 | - | +6.71% | - | - |
| 08/21 | 1,338 | 1,345 | 1,323 | 1,338 | +0.07% | 33,100 | - | +4.61% | - | - |
| 08/20 | 1,313 | 1,337 | 1,310 | 1,337 | +2.85% | 80,500 | - | +4.62% | - | - |
| 08/19 | 1,310 | 1,313 | 1,300 | 1,300 | -0.54% | 41,600 | - | +1.88% | - | - |
| 08/18 | 1,286 | 1,317 | 1,286 | 1,307 | +1.71% | 70,300 | - | +2.43% | - | - |
| 08/17 | 1,285 | 1,292 | 1,280 | 1,285 | +0.47% | 45,100 | - | +0.78% | - | - |
| 08/14 | 1,270 | 1,282 | 1,270 | 1,279 | +1.03% | 49,900 | - | +0.31% | - | - |
| 08/13 | 1,269 | 1,279 | 1,260 | 1,266 | -0.24% | 61,400 | - | -0.71% | - | - |
| 08/12 | 1,242 | 1,275 | 1,233 | 1,269 | +4.1% | 114,000 | - | -0.47% | - | - |
| 08/10 | 1,240 | 1,259 | 1,211 | 1,219 | -3.33% | 253,600 | - | -4.39% | - | - |
| 08/07 | 1,278 | 1,280 | 1,254 | 1,261 | -0.39% | 61,400 | - | -1.33% | - | - |
| 08/06 | 1,259 | 1,271 | 1,253 | 1,266 | +1.12% | 44,500 | - | -0.94% | - | - |
| 08/05 | 1,254 | 1,262 | 1,250 | 1,252 | -0.08% | 44,000 | - | -1.8% | - | - |
| 08/04 | 1,252 | 1,262 | 1,244 | 1,253 | +0.24% | 62,600 | - | -1.73% | - | - |
| 08/03 | 1,280 | 1,280 | 1,249 | 1,250 | -1.65% | 70,200 | - | -1.96% | - | - |
| 07/31 | 1,282 | 1,287 | 1,263 | 1,271 | -1.17% | 59,500 | - | -0.39% | - | - |
| 07/30 | 1,266 | 1,291 | 1,266 | 1,286 | -0.62% | 95,100 | - | +0.78% | - | - |
| 07/29 | 1,283 | 1,298 | 1,275 | 1,294 | +1.25% | 100,100 | - | +1.49% | - | - |
| 07/28 | 1,274 | 1,283 | 1,264 | 1,278 | +0.31% | 53,300 | - | +0.31% | - | - |
| 07/27 | 1,255 | 1,275 | 1,255 | 1,274 | +1.59% | 65,800 | - | 0% | - | - |
| 07/24 | 1,273 | 1,273 | 1,247 | 1,254 | -1.65% | 76,800 | - | -1.65% | - | - |
| 07/23 | 1,286 | 1,286 | 1,266 | 1,275 | -0.55% | 40,600 | - | -0.08% | - | - |
| 07/22 | 1,300 | 1,300 | 1,276 | 1,282 | -1% | 44,000 | - | +0.39% | - | - |
| 07/21 | 1,295 | 1,305 | 1,291 | 1,295 | +0.47% | 43,600 | - | +1.41% | - | - |
| 07/17 | 1,289 | 1,301 | 1,279 | 1,289 | -0.23% | 56,800 | - | +0.86% | - | - |
| 07/16 | 1,309 | 1,317 | 1,283 | 1,292 | -1.15% | 45,900 | - | +1.1% | - | - |
| 07/15 | 1,301 | 1,310 | 1,300 | 1,307 | +0.46% | 35,100 | - | +2.27% | - | - |
| 07/14 | 1,300 | 1,313 | 1,298 | 1,301 | +0.7% | 108,100 | - | +1.8% | - | - |
| 07/13 | 1,292 | 1,308 | 1,287 | 1,292 | 0% | 47,400 | - | +1.02% | - | - |
| 07/10 | 1,272 | 1,303 | 1,272 | 1,292 | +1.41% | 57,500 | - | +0.94% | - | - |
| 07/09 | 1,272 | 1,287 | 1,264 | 1,274 | +0.16% | 36,500 | - | -0.55% | - | - |
| 07/08 | 1,278 | 1,288 | 1,271 | 1,272 | -0.47% | 56,700 | - | -0.78% | - | - |
| 07/07 | 1,278 | 1,295 | 1,276 | 1,278 | -0.08% | 72,900 | - | -0.39% | - | - |
| 07/06 | 1,283 | 1,288 | 1,275 | 1,279 | -0.39% | 68,200 | - | -0.39% | - | - |
| 07/03 | 1,263 | 1,284 | 1,258 | 1,284 | +2.07% | 71,100 | - | -0.16% | - | - |
| 07/02 | 1,207 | 1,264 | 1,199 | 1,258 | +4.92% | 109,300 | - | -2.4% | - | - |
| 07/01 | 1,240 | 1,240 | 1,185 | 1,199 | -3.93% | 265,500 | - | -7.27% | - | - |
| 06/30 | 1,268 | 1,269 | 1,246 | 1,248 | -0.95% | 67,000 | - | -3.93% | - | - |
| 06/29 | 1,250 | 1,273 | 1,250 | 1,260 | -0.79% | 86,900 | - | -3.3% | - | - |
| 06/26 | 1,269 | 1,274 | 1,264 | 1,270 | +0.08% | 69,400 | - | -2.83% | - | - |
| 06/25 | 1,294 | 1,294 | 1,269 | 1,269 | +0.4% | 49,400 | - | -3.35% | - | - |
| 06/24 | 1,261 | 1,280 | 1,261 | 1,264 | -0.71% | 42,100 | - | -4.31% | - | - |
| 06/23 | 1,282 | 1,285 | 1,264 | 1,273 | -0.62% | 88,600 | - | -4.07% | - | - |
| 06/22 | 1,281 | 1,298 | 1,276 | 1,281 | 0% | 53,800 | - | -4.04% | - | - |
| 06/19 | 1,295 | 1,302 | 1,276 | 1,281 | -1% | 65,300 | - | -4.55% | - | - |
| 06/18 | 1,307 | 1,307 | 1,290 | 1,294 | +0.15% | 31,500 | - | -3.86% | - | - |
| 06/17 | 1,299 | 1,306 | 1,284 | 1,292 | +1.02% | 56,400 | - | -4.3% | - | - |
| 06/16 | 1,330 | 1,330 | 1,275 | 1,279 | -2.37% | 116,600 | - | -5.47% | - | - |
| 06/15 | 1,321 | 1,330 | 1,301 | 1,310 | +0.61% | 57,400 | - | -3.46% | - | - |
| 06/12 | 1,305 | 1,321 | 1,290 | 1,302 | 0% | 107,900 | - | -4.19% | - | - |
| 06/11 | 1,306 | 1,312 | 1,281 | 1,302 | -0.31% | 94,700 | - | -4.34% | - | - |
| 06/10 | 1,313 | 1,320 | 1,300 | 1,306 | -0.68% | 83,600 | - | -4.25% | - | - |
| 06/09 | 1,325 | 1,345 | 1,312 | 1,315 | +0.31% | 64,400 | - | -3.87% | - | - |
| 06/08 | 1,320 | 1,330 | 1,294 | 1,311 | -1.21% | 110,500 | - | -4.38% | - | - |
| 06/05 | 1,290 | 1,335 | 1,284 | 1,327 | +3.11% | 94,300 | - | -3.42% | - | - |
| 06/04 | 1,286 | 1,315 | 1,281 | 1,287 | -1.23% | 45,900 | - | -6.47% | - | - |
| 06/03 | 1,300 | 1,311 | 1,283 | 1,303 | -0.46% | 63,100 | - | -5.51% | - | - |
| 06/02 | 1,325 | 1,325 | 1,300 | 1,309 | -1.87% | 63,900 | - | -5.21% | - | - |
| 06/01 | 1,355 | 1,360 | 1,324 | 1,334 | -1.48% | 67,500 | - | -3.47% | - | - |
| 05/29 | 1,346 | 1,374 | 1,339 | 1,354 | +0.59% | 99,700 | - | -2.1% | - | - |
| 05/28 | 1,336 | 1,347 | 1,326 | 1,346 | -0.52% | 97,700 | - | -2.6% | - | - |
| 05/27 | 1,330 | 1,358 | 1,326 | 1,353 | -0.44% | 81,800 | - | -2.1% | - | - |
| 05/26 | 1,357 | 1,368 | 1,332 | 1,359 | -0.22% | 57,200 | - | -1.66% | - | - |
| 05/25 | 1,434 | 1,434 | 1,348 | 1,362 | -3.95% | 130,400 | - | -1.38% | - | - |
| 05/22 | 1,454 | 1,454 | 1,409 | 1,418 | -2.27% | 82,500 | - | +2.75% | - | - |
| 05/21 | 1,452 | 1,459 | 1,442 | 1,451 | +1.75% | 71,800 | - | +5.45% | - | - |
| 05/20 | 1,490 | 1,493 | 1,424 | 1,426 | -2.93% | 136,500 | - | +4.09% | - | - |
| 05/19 | 1,486 | 1,501 | 1,461 | 1,469 | +0.41% | 196,200 | - | +7.46% | - | - |
| 05/18 | 1,503 | 1,508 | 1,425 | 1,463 | +5.78% | 296,700 | - | +7.42% | - | - |
| 05/15 | 1,393 | 1,400 | 1,369 | 1,383 | +0.44% | 126,300 | - | +1.92% | - | - |
| 05/14 | 1,384 | 1,387 | 1,361 | 1,377 | -0.51% | 129,700 | - | +1.62% | - | - |
| 05/13 | 1,383 | 1,397 | 1,365 | 1,384 | +0.8% | 125,400 | - | +2.29% | - | - |
| 05/12 | 1,361 | 1,373 | 1,352 | 1,373 | +0.66% | 99,100 | - | +1.7% | - | - |
| 05/11 | 1,359 | 1,371 | 1,353 | 1,364 | +0.29% | 74,700 | - | +1.26% | - | - |
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 | |
| 2007年 12月期 | 2,075 830,000 5/24 | 820 328,000 9/18 | 622,800 1,557 5/24 | - | - | +35.53% 10/4 | -29.6% 8/17 |
| 2008年 12月期 | 1,040 208,000 2/28 | 175 35,000 12/9 | 692,200 3,461 2/27 | - | - | +36.74% 2/28 | -41.48% 10/8 |
| 2009年 12月期 | 269 53,800 6/12 | 62 12,420 3/10 | 751,600 3,758 3/18 | - | - | +100.65% 4/6 | -42.11% 2/12 |
| 2010年 12月期 | 243 48,550 4/15 | 131 26,100 2/9 | 736,800 3,684 3/4 | 53億6885万 | 28億8624万 | +24.64% 4/15 | -26.8% 5/25 |
| 2011年 12月期 | 171 34,200 1/13 | 93 18,620 3/15 | 142,200 711 3/14 | 37億8197万 | 20億5907万 | +12.05% 10/25 | -37.77% 3/15 |
| 2012年 12月期 | 145 28,900 3/14 | 90 18,030 11/15 18,020 11/13 | 179,400 897 12/25 | 31億9587万 | 19億9272万 | +23.54% 2/27 | -18.68% 5/15 |
| 2013年 12月期 | 285 56,900 4/9 | 101 20,200 2/15 20,100 1/17 | 3,101,400 15,507 4/9 | 62億9222万 | 22億2273万 | +61.41% 3/27 | -23.16% 5/15 |
| 2014年 12月期 | 330 660 7/23 | 197 393 1/7 | 1,142,800 571,400 1/22 | 77億2833万 | 46億187万 | +14.08% 7/30 | -9.37% 1/14 |
| 2015年 12月期 | 470 939 4/9 | 232 464 8/26 | 1,460,000 730,000 3/12 | 109億9531万 | 54億4629万 | +31.92% 4/6 | -27.52% 8/25 |
| 2016年 12月期 | 386 772 12/5 | 209 418 2/12 | 343,000 171,500 2/12 | 91億3862万 | 49億2036万 | +16.95% 3/16 | -22.2% 2/12 |
| 2017年 12月期 | 947 1,894 12/4 | 335 670 4/13 | 1,096,600 548,300 11/8 | 226億5886万 | 79億6750万 | +26.26% 8/30 | -10.71% 2/6 |
| 2018年 12月期 | 1,310 2,619 6/12 | 561 1,122 12/25 | 1,006,800 503,400 5/9 | 313億3240万 | 134億2304万 | +30.49% 2/6 | -16.96% 12/19 |
| 2019年 12月期 | 1,015 2,030 2/7 | 611 1,221 1/4 | 1,305,000 652,500 2/6 | 242億8590万 | 146億743万 | +25.27% 2/8 | -13.83% 6/3 |
| 2020年 12月期 | 898 1,796 10/7 | 449 897 3/23 897 3/19 | 598,800 299,400 11/11 | 218億775万 | 108億6634万 | +21.31% 5/29 | -33.26% 3/19 |
| 2021年 12月期 | 1,544 12/23 12/22 | 743 1,486 5/13 | 485,100 11/18 | 376億597万 | 180億5757万 | +22.09% 11/19 | -12.43% 1/17 |
| 2022年 12月期 | 1,540 1/4 | 888 8/9 | 609,000 8/5 | 375億854万 | 217億7452万 | +15.21% 12/15 | -25.76% 5/12 |
| 2023年 12月期 | 1,208 2/15 | 918 5/12 | 399,600 5/12 | 296億2119万 | 225億1014万 | +9.72% 9/1 | -8.64% 5/12 |
| 2024年 12月期 | 2,092 12/18 | 1,009 1/18 | 994,100 11/15 | 514億2692万 | 247億4154万 | +34.68% 11/20 | -18.52% 8/5 |
| 2025年 12月期 | 2,194 8/25 | 1,445 12/22 | 618,300 12/22 | 550億9103万 | 362億9443万 | +16.08% 8/19 | -17.56% 12/22 |
| 最新 | 1,313 2026/10/2 | 72,800 | 329億9865万 | -4.65% 1,377 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 128%（2.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 89%（1.89倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/10/02 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
62円（2009/03/10） - 2014%（21.14倍）
1,313円（10/2）
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。
