- 9202
- 2026/10/02
- 時価
- 1兆4252億円
- PER 予
- 13.37倍
- 2010年以降
- 赤字-49.58倍
（2010-2026年） - PBR
- 0.92倍
- 2010年以降
- 0.71-2.04倍
（2010-2026年） - 配当 予
- 2.04%
- ROE 予
- 6.87%
- ROA 予
- 2.45%
- 資料
- Link
- CSV,JSON
ANA HD（9202）の株価チャート
株価
10/5
- 前日 (10/2)
- 2,943
- 始値
- 2,944
- 高値
- 2,957
- 安値
- 2,932
- 終値 -0.37%
- 2,932
- 出来高 -18.51%
- 1,710,900
乖離率
- 株価（5日）
移動平均値 - -0.91%
2,959 - 株価（25日）
移動平均値 - -1.87%
2,988 - 出来高（5日）
移動平均値 - -21.96%
2,192,220
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 2,944 | 2,957 | 2,932 | 2,932 | -0.37% | 1,710,900 | - | -1.87% | - | - |
| 10/02 | 2,930 | 2,951 | 2,924 | 2,943 | -0.94% | 2,099,600 | - | -1.7% | - | - |
| 10/01 | 2,961 | 2,988 | 2,941 | 2,971 | -1% | 2,079,000 | - | -0.9% | - | - |
| 09/30 | 2,966 | 3,003 | 2,954 | 3,001 | +1.73% | 2,456,200 | - | 0% | - | - |
| 09/29 | 2,981 | 2,994 | 2,945 | 2,950 | -2.48% | 2,615,400 | - | -1.76% | - | - |
| 09/28 | 3,042 | 3,050 | 3,015 | 3,025 | -0.66% | 3,008,000 | - | +0.63% | - | - |
| 09/25 | 3,009 | 3,049 | 3,005 | 3,045 | +1.1% | 2,071,000 | - | +1.3% | - | - |
| 09/24 | 3,016 | 3,033 | 2,994 | 3,012 | +1.01% | 2,564,400 | - | +0.2% | - | - |
| 09/18 | 2,996 | 2,998 | 2,963 | 2,982 | -0.6% | 3,103,700 | - | -0.9% | - | - |
| 09/17 | 2,954 | 3,000 | 2,952 | 3,000 | +1.9% | 2,245,700 | - | -0.5% | - | - |
| 09/16 | 2,999 | 3,000 | 2,937 | 2,944 | -1.08% | 2,769,100 | - | -2.45% | - | - |
| 09/15 | 2,988 | 3,000 | 2,961 | 2,976 | +0.07% | 1,730,600 | - | -1.59% | - | - |
| 09/14 | 2,935 | 2,974 | 2,935 | 2,974 | +1.33% | 1,414,100 | - | -1.82% | - | - |
| 09/11 | 2,950 | 2,960 | 2,932 | 2,935 | -0.98% | 2,553,900 | - | -3.33% | - | - |
| 09/10 | 2,970 | 2,986 | 2,953 | 2,964 | +0.44% | 2,948,500 | - | -2.66% | - | - |
| 09/09 | 2,974 | 2,990 | 2,951 | 2,951 | -1.37% | 2,728,400 | - | -3.31% | - | - |
| 09/08 | 2,984 | 2,993 | 2,975 | 2,992 | +0.27% | 1,686,700 | - | -2.16% | - | - |
| 09/07 | 3,007 | 3,015 | 2,984 | 2,984 | -0.53% | 2,369,100 | - | -2.61% | - | - |
| 09/04 | 2,980 | 3,007 | 2,974 | 3,000 | +0.77% | 2,384,900 | - | -2.25% | - | - |
| 09/03 | 2,983 | 2,997 | 2,960 | 2,977 | +1.16% | 2,674,900 | - | -3.19% | - | - |
| 09/02 | 3,000 | 3,004 | 2,943 | 2,943 | -3.1% | 3,519,500 | - | -4.6% | - | - |
| 09/01 | 3,015 | 3,053 | 3,015 | 3,037 | -0.07% | 1,631,100 | - | -1.81% | - | - |
| 08/31 | 3,065 | 3,069 | 3,031 | 3,039 | -0.95% | 2,355,500 | - | -1.78% | - | - |
| 08/28 | 3,050 | 3,083 | 3,036 | 3,068 | +0.33% | 1,629,000 | - | -0.74% | - | - |
| 08/27 | 3,070 | 3,086 | 3,048 | 3,058 | -0.62% | 1,636,600 | - | -0.97% | - | - |
| 08/26 | 3,065 | 3,087 | 3,057 | 3,077 | +0.89% | 1,685,500 | - | -0.29% | - | - |
| 08/25 | 3,045 | 3,081 | 3,036 | 3,050 | +0.33% | 1,465,700 | - | -1.13% | - | - |
| 08/24 | 3,036 | 3,050 | 3,015 | 3,040 | 0% | 1,796,200 | - | -1.43% | - | - |
| 08/21 | 3,040 | 3,047 | 3,016 | 3,040 | -0.1% | 1,689,900 | - | -1.36% | - | - |
| 08/20 | 3,055 | 3,058 | 3,012 | 3,043 | +0.56% | 1,622,300 | - | -1.23% | - | - |
| 08/19 | 3,055 | 3,060 | 3,001 | 3,026 | -0.46% | 2,013,900 | - | -1.79% | - | - |
| 08/18 | 3,072 | 3,084 | 3,040 | 3,040 | -1.55% | 1,763,900 | - | -1.3% | - | - |
| 08/17 | 3,106 | 3,128 | 3,081 | 3,088 | -1.22% | 2,017,000 | - | +0.29% | - | - |
| 08/14 | 3,098 | 3,127 | 3,086 | 3,126 | +1.23% | 1,898,500 | - | +1.56% | - | - |
| 08/13 | 3,070 | 3,104 | 3,043 | 3,088 | +0.32% | 1,956,300 | - | +0.32% | - | - |
| 08/12 | 3,094 | 3,114 | 3,063 | 3,078 | -0.87% | 2,185,600 | - | -0.1% | - | - |
| 08/10 | 3,141 | 3,144 | 3,097 | 3,105 | -1.11% | 2,262,100 | - | +0.65% | - | - |
| 08/07 | 3,110 | 3,160 | 3,103 | 3,140 | -0.76% | 1,685,100 | - | +1.72% | - | - |
| 08/06 | 3,165 | 3,177 | 3,135 | 3,164 | +0.41% | 1,596,700 | - | +2.59% | - | - |
| 08/05 | 3,115 | 3,157 | 3,103 | 3,151 | +1.65% | 2,622,500 | - | +2.44% | - | - |
| 08/04 | 3,104 | 3,116 | 3,078 | 3,100 | -0.93% | 2,092,200 | - | +1.01% | - | - |
| 08/03 | 3,148 | 3,150 | 3,058 | 3,129 | +0.42% | 3,654,300 | - | +2.09% | - | - |
| 07/31 | 3,155 | 3,165 | 3,087 | 3,116 | -1.17% | 2,619,100 | - | +1.83% | - | - |
| 07/30 | 3,142 | 3,225 | 3,098 | 3,153 | -2.11% | 4,941,700 | - | +3.21% | - | - |
| 07/29 | 3,125 | 3,221 | 3,111 | 3,221 | +2.58% | 5,156,500 | - | +5.71% | - | - |
| 07/28 | 3,100 | 3,143 | 3,080 | 3,140 | +1.91% | 3,154,200 | - | +3.46% | - | - |
| 07/27 | 2,996 | 3,092 | 2,992 | 3,081 | +4.41% | 3,338,700 | - | +1.82% | - | - |
| 07/24 | 2,913 | 2,951 | 2,883 | 2,951 | -1.4% | 3,206,700 | - | -2.35% | - | - |
| 07/23 | 3,007 | 3,010 | 2,979 | 2,993 | -0.47% | 1,582,500 | - | -0.99% | - | - |
| 07/22 | 3,030 | 3,038 | 2,994 | 3,007 | -1.47% | 2,043,300 | - | -0.6% | - | - |
| 07/21 | 3,045 | 3,066 | 3,025 | 3,052 | +0.83% | 2,052,300 | - | +0.86% | - | - |
| 07/17 | 2,997 | 3,033 | 2,995 | 3,027 | +0.93% | 2,452,800 | - | +0.07% | - | - |
| 07/16 | 3,015 | 3,028 | 2,990 | 2,999 | -0.17% | 1,690,600 | - | -0.6% | - | - |
| 07/15 | 3,029 | 3,057 | 2,998 | 3,004 | -1.28% | 1,720,800 | - | -0.17% | - | - |
| 07/14 | 3,013 | 3,043 | 3,009 | 3,043 | +0.93% | 1,735,200 | - | +1.37% | - | - |
| 07/13 | 3,014 | 3,027 | 2,991 | 3,015 | -0.03% | 1,879,000 | - | +0.77% | - | - |
| 07/10 | 3,048 | 3,054 | 3,002 | 3,016 | -1.21% | 2,260,600 | - | +1.11% | - | - |
| 07/09 | 3,059 | 3,089 | 3,038 | 3,053 | -2.43% | 2,203,800 | - | +2.59% | - | - |
| 07/08 | 3,094 | 3,131 | 3,090 | 3,129 | -1.11% | 2,751,000 | - | +5.5% | - | - |
| 07/07 | 3,185 | 3,200 | 3,140 | 3,164 | -0.5% | 2,295,600 | - | +7.11% | - | - |
| 07/06 | 3,122 | 3,180 | 3,112 | 3,180 | +1.27% | 2,507,700 | - | +8.09% | - | - |
| 07/03 | 3,143 | 3,156 | 3,107 | 3,140 | +1.85% | 3,278,800 | - | +7.13% | - | - |
| 07/02 | 3,035 | 3,104 | 3,030 | 3,083 | +4.26% | 4,148,400 | - | +5.4% | - | - |
| 07/01 | 2,945 | 2,986 | 2,934 | 2,957 | -0.37% | 2,241,000 | - | +1.37% | - | - |
| 06/30 | 2,995 | 3,006 | 2,959 | 2,968 | -1.03% | 1,849,700 | - | +1.85% | - | - |
| 06/29 | 3,006 | 3,029 | 2,985 | 2,999 | -0.03% | 1,782,400 | - | +3.02% | - | - |
| 06/26 | 3,007 | 3,019 | 2,981 | 3,000 | +0.27% | 1,851,300 | - | +3.23% | - | - |
| 06/25 | 3,012 | 3,023 | 2,987 | 2,992 | +1.36% | 2,005,300 | - | +3.24% | - | - |
| 06/24 | 2,910 | 2,988 | 2,910 | 2,952 | +1.1% | 1,973,900 | - | +2.18% | - | - |
| 06/23 | 2,934 | 2,956 | 2,916 | 2,920 | -0.51% | 2,569,500 | - | +1.39% | - | - |
| 06/22 | 2,941 | 2,963 | 2,901 | 2,935 | -0.88% | 2,308,900 | - | +2.16% | - | - |
| 06/19 | 2,980 | 2,987 | 2,943 | 2,961 | -1.17% | 2,725,600 | - | +3.39% | - | - |
| 06/18 | 3,022 | 3,033 | 2,979 | 2,996 | -1.22% | 1,930,700 | - | +4.9% | - | - |
| 06/17 | 3,050 | 3,076 | 3,026 | 3,033 | -0.33% | 2,230,900 | - | +6.53% | - | - |
| 06/16 | 3,019 | 3,043 | 2,988 | 3,043 | +1.1% | 2,985,100 | - | +7.3% | - | - |
| 06/15 | 2,932 | 3,013 | 2,920 | 3,010 | +6.02% | 4,307,400 | - | +6.51% | - | - |
| 06/12 | 2,827 | 2,842 | 2,810 | 2,839 | +1.21% | 3,164,000 | - | +0.75% | - | - |
| 06/11 | 2,782 | 2,810 | 2,781 | 2,805 | -0.64% | 2,135,800 | - | -0.46% | - | - |
| 06/10 | 2,799 | 2,823 | 2,788 | 2,823 | +1.66% | 2,158,900 | - | +0.11% | - | - |
| 06/09 | 2,827 | 2,834 | 2,777 | 2,777 | -0.79% | 2,437,400 | - | -1.38% | - | - |
| 06/08 | 2,839 | 2,869 | 2,784 | 2,799 | -1.44% | 2,434,400 | - | -0.36% | - | - |
| 06/05 | 2,825 | 2,858 | 2,818 | 2,840 | +0.85% | 2,216,800 | - | +1.36% | - | - |
| 06/04 | 2,797 | 2,837 | 2,796 | 2,816 | -0.49% | 2,215,600 | - | +0.75% | - | - |
| 06/03 | 2,801 | 2,850 | 2,797 | 2,830 | -0.56% | 1,983,200 | - | +1.43% | - | - |
| 06/02 | 2,882 | 2,891 | 2,844 | 2,846 | -2.4% | 3,201,700 | - | +2.15% | - | - |
| 06/01 | 2,952 | 2,968 | 2,902 | 2,916 | -2.44% | 2,660,800 | - | +4.7% | - | - |
| 05/29 | 2,930 | 3,022 | 2,921 | 2,989 | +3.57% | 5,406,800 | - | +7.44% | - | - |
| 05/28 | 2,920 | 2,921 | 2,871 | 2,886 | +0.1% | 2,120,400 | - | +3.89% | - | - |
| 05/27 | 2,881 | 2,892 | 2,859 | 2,883 | -0.24% | 2,501,400 | - | +3.89% | - | - |
| 05/26 | 2,875 | 2,902 | 2,845 | 2,890 | +0.52% | 2,574,600 | - | +4.18% | - | - |
| 05/25 | 2,831 | 2,883 | 2,805 | 2,875 | +3.27% | 3,620,800 | - | +3.64% | - | - |
| 05/22 | 2,785 | 2,805 | 2,771 | 2,784 | -0.04% | 2,126,500 | - | +0.4% | - | - |
| 05/21 | 2,784 | 2,796 | 2,762 | 2,785 | +2.5% | 2,315,200 | - | +0.32% | - | - |
| 05/20 | 2,746 | 2,759 | 2,700 | 2,717 | -1.06% | 2,264,400 | - | -2.27% | - | - |
| 05/19 | 2,733 | 2,763 | 2,727 | 2,746 | +1.07% | 2,421,000 | - | -1.47% | - | - |
| 05/18 | 2,770 | 2,779 | 2,717 | 2,717 | -1.02% | 2,950,300 | - | -2.86% | - | - |
| 05/15 | 2,768 | 2,772 | 2,732 | 2,745 | -0.87% | 2,781,900 | - | -2.1% | - | - |
| 05/14 | 2,785 | 2,794 | 2,763 | 2,769 | +0.11% | 2,105,800 | - | -1.49% | - | - |
| 05/13 | 2,791 | 2,821 | 2,766 | 2,766 | -0.86% | 2,618,100 | - | -1.85% | - | - |
| 05/12 | 2,794 | 2,818 | 2,772 | 2,790 | -1.38% | 2,907,100 | - | -1.2% | - | - |
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 | |
| 2007年 3月期 | 4,890 489 3/26 | 3,920 392 6/8 | 1,970,300 19,703,000 2/1 | - | - | +8.26% 7/4 | -10.68% 11/8 |
| 2008年 3月期 | 4,860 486 4/17 486 4/16 | 3,850 385 1/22 | 1,548,300 15,483,000 6/22 | - | - | +9.22% 2/5 | -6.64% 11/12 |
| 2009年 3月期 | 4,460 446 4/3 446 4/2 | 3,160 316 10/10 | 1,312,300 13,123,000 9/24 | - | - | +11.37% 3/24 | -15.96% 10/10 |
| 2010年 3月期 | 3,820 382 4/1 | 2,180 218 11/27 | 9,967,200 99,672,000 7/22 | - | - | +14.04% 1/12 | -18.03% 7/13 |
| 2011年 3月期 | 3,290 329 9/15 | 2,200 220 3/15 | 4,760,700 47,607,000 3/28 | 8307億1159万 | 5554億9103万 | +6.95% 6/21 | -20.26% 3/15 |
| 2012年 3月期 | 2,740 274 7/27 274 7/26 他3件 | 2,080 208 12/29 | 3,299,100 32,991,000 3/27 | 6918億3883万 | 5251億9152万 | +10.01% 2/6 | -8.06% 4/5 |
| 2013年 3月期 | 2,490 249 4/2 | 1,540 154 10/16 154 10/15 | 10,427,800 104,278,000 7/3 | 6287億1485万 | 3888億4372万 | +9.55% 3/15 | -13.26% 7/23 |
| 2014年 3月期 | 2,470 247 5/23 | 1,800 180 4/2 | 11,749,000 117,490,000 5/23 | 6236億6493万 | 4544億9266万 | +12.45% 5/22 | -8.83% 6/13 |
| 2015年 3月期 | 3,430 343 3/24 | 2,180 218 4/15 218 4/14 | 6,187,700 61,877,000 11/28 | 1兆2061億 | 7665億8070万 | +14.06% 12/1 | -8.83% 10/14 |
| 2016年 3月期 | 4,100 410 8/5 | 2,820 282 2/12 | 5,501,900 55,019,000 8/25 | 1兆4417億 | 9916億3192万 | +11.14% 7/23 | -13.8% 2/12 |
| 2017年 3月期 | 3,540 354 3/17 354 3/16 | 2,650 265 8/19 | 13,325,500 133,255,000 2/16 | 1兆2448億 | 9318億5269万 | +7.82% 11/24 | -8.47% 6/16 |
| 2018年 3月期 | 4,783 1/5 | 3,220 322 5/1 | 4,470,600 3/27 | 1兆6819億 | 1兆1322億 | +7.59% 6/2 | -8.43% 2/13 |
| 2019年 3月期 | 4,500 5/28 | 3,537 10/25 | 4,192,100 9/25 | 1兆5682億 | 1兆2326億 | +8.7% 11/14 | -7.89% 7/2 |
| 2020年 3月期 | 4,098 4/1 | 2,354 3/13 | 6,603,800 3/13 | 1兆4281億 | 8203億6514万 | +5.15% 9/25 | -21.06% 3/13 |
| 2021年 3月期 | 2,937 6/8 | 2,060 4/6 | 32,860,900 12/15 | 1兆235億 | 7179億662万 | +15.85% 6/8 | -11.65% 12/22 |
| 2022年 3月期 | 2,974 10/4 | 2,150 3/8 | 16,072,500 11/25 | 1兆4402億 | 1兆412億 | +11.67% 6/9 | -15.94% 12/2 |
| 2023年 3月期 | 3,022 11/4 | 2,337 7/7 | 9,959,500 10/12 | 1兆4635億 | 1兆1317億 | +6.38% 9/15 | -4.42% 6/17 |
| 2024年 3月期 | 3,510 6/29 | 2,757 4/6 | 9,763,800 4/24 | 1兆6998億 | 1兆3351億 | +9.24% 6/28 | -8.36% 10/4 |
| 2025年 3月期 | 3,204 4/1 | 2,597 8/5 | 7,584,500 4/30 | 1兆5516億 | 1兆2577億 | +4.57% 9/5 | -11.21% 8/5 |
| 2026年 3月期 | 3,419 2/27 | 2,510 4/7 | 7,538,100 7/30 | 1兆6557億 | 1兆2155億 | +8.37% 2/9 | -9.17% 3/16 |
| 最新 | 2,932 2026/10/5 | 1,710,900 | 1兆4199億 | -1.87% 2,988 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/28
- 80%（1.8倍）
- 1986/12/27 vs 1985/12/28
- 55%（1.55倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/10/05 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,540円（2012/10/16） - 90%（1.9倍）
2,932円（10/5）
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。
