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	355	366	351	361	+1.69%	46,800	-	-13.64%	-	-
09/25	356	367	350	355	-0.28%	101,300	-	-15.68%	-	-
09/24	356	363	356	356	0%	56,200	-	-16.24%	-	-
09/18	355	359	354	356	0%	33,100	-	-16.82%	-	-
09/17	361	362	355	356	-1.39%	24,600	-	-17.59%	-	-
09/16	361	365	356	361	0%	64,200	-	-17.01%	-	-
09/15	354	370	348	361	-15.26%	175,400	-	-17.58%	-	-
09/14	418	427	417	426	+1.19%	9,700	-	-3.62%	-	-
09/11	430	430	419	421	-2.32%	12,800	-	-4.75%	-	-
09/10	433	433	430	431	-1.15%	3,100	-	-2.71%	-	-
09/09	434	436	430	436	+0.46%	4,600	-	-1.58%	-	-
09/08	437	437	433	434	-0.69%	7,500	-	-2.25%	-	-
09/07	433	437	433	437	+0.46%	4,900	-	-1.58%	-	-
09/04	430	435	430	435	+0.23%	4,400	-	-2.03%	-	-
09/03	426	434	426	434	+0.46%	7,100	-	-2.25%	-	-
09/02	448	448	424	432	-4.64%	34,700	-	-2.7%	-	-
09/01	450	456	450	453	-0.66%	5,500	-	+2.03%	-	-
08/31	452	457	449	456	+0.22%	3,200	-	+3.17%	-	-
08/28	450	455	449	455	+1.79%	7,700	-	+3.17%	-	-
08/27	448	450	447	447	-0.45%	4,500	-	+1.82%	-	-
08/26	449	451	449	449	0%	2,900	-	+2.51%	-	-
08/25	449	451	449	449	+0.67%	3,700	-	+2.98%	-	-
08/24	450	451	445	446	0%	3,300	-	+2.76%	-	-
08/21	450	450	445	446	-1.11%	1,200	-	+3.24%	-	-
08/20	443	451	440	451	+1.35%	7,900	-	+4.64%	-	-
08/19	449	450	445	445	-0.45%	4,700	-	+3.73%	-	-
08/18	441	448	441	447	+0.45%	2,000	-	+4.68%	-	-
08/17	443	445	440	445	+1.14%	3,400	-	+4.71%	-	-
08/14	440	444	440	440	-0.68%	5,400	-	+3.77%	-	-
08/13	443	444	441	443	0%	2,300	-	+4.98%	-	-
08/12	450	451	442	443	-1.77%	7,900	-	+5.48%	-	-
08/10	436	451	435	451	+3.44%	5,200	-	+7.64%	-	-
08/07	442	442	436	436	-0.46%	3,000	-	+4.56%	-	-
08/06	437	440	437	438	-0.23%	3,100	-	+5.54%	-	-
08/05	439	452	438	439	-0.23%	8,600	-	+6.3%	-	-
08/04	445	449	438	440	-1.12%	4,600	-	+7.06%	-	-
08/03	445	459	445	445	+0.91%	11,300	-	+8.8%	-	-
07/31	435	441	433	441	+2.08%	6,100	-	+8.35%	-	-
07/30	434	439	432	432	-0.23%	3,200	-	+6.67%	-	-
07/29	437	439	426	433	+2.85%	11,800	-	+7.44%	-	-
07/28	420	425	420	421	+0.24%	3,800	-	+4.99%	-	-
07/27	419	420	419	420	+0.48%	2,900	-	+5%	-	-
07/24	418	419	416	418	+0.48%	5,200	-	+4.76%	-	-
07/23	408	418	408	416	+1.96%	4,800	-	+4.52%	-	-
07/22	408	409	408	408	0%	2,500	-	+2.77%	-	-
07/21	403	417	401	408	+1.49%	8,200	-	+3.03%	-	-
07/17	405	405	401	402	-0.5%	5,500	-	+1.52%	-	-
07/16	404	405	404	404	+0.25%	1,800	-	+2.02%	-	-
07/15	403	406	403	403	0%	3,800	-	+1.77%	-	-
07/14	404	405	400	403	-0.25%	5,000	-	+2.03%	-	-
07/13	405	405	403	404	0%	4,500	-	+2.28%	-	-
07/10	402	404	402	404	+0.75%	2,400	-	+2.28%	-	-
07/09	400	401	400	401	+0.25%	800	-	+1.78%	-	-
07/08	402	402	398	400	-0.25%	8,600	-	+1.52%	-	-
07/07	400	402	399	401	+0.25%	34,500	-	+1.78%	-	-
07/06	396	402	396	400	+1.01%	5,300	-	+1.78%	-	-
07/03	399	400	395	396	-1%	10,900	-	+0.76%	-	-
07/02	400	400	394	400	+1.27%	5,200	-	+1.78%	-	-
07/01	397	397	393	395	+1.54%	4,100	-	+0.77%	-	-
06/30	392	394	389	389	-0.51%	7,000	-	-0.77%	-	-
06/29	402	403	391	391	-1.01%	11,700	-	-0.51%	-	-
06/26	388	398	388	395	+2.07%	12,600	-	+0.25%	-	-
06/25	386	392	386	387	+0.78%	6,700	-	-2.03%	-	-
06/24	385	392	384	384	+0.26%	12,500	-	-3.03%	-	-
06/23	395	405	381	383	-2.54%	28,300	-	-3.53%	-	-
06/22	394	398	390	393	-0.51%	5,700	-	-1.5%	-	-
06/19	390	396	385	395	+1.28%	9,600	-	-1%	-	-
06/18	400	400	390	390	-1.02%	3,600	-	-2.5%	-	-
06/17	390	399	388	394	+1.03%	9,800	-	-1.75%	-	-
06/16	400	400	386	390	-2.74%	13,200	-	-2.74%	-	-
06/15	398	404	397	401	+0.75%	5,800	-	-0.25%	-	-
06/12	399	405	398	398	+0.51%	4,900	-	-1.24%	-	-
06/11	396	400	396	396	+0.25%	4,900	-	-1.98%	-	-
06/10	394	400	394	395	+0.25%	6,300	-	-2.47%	-	-
06/09	399	401	394	394	-0.76%	10,600	-	-3.19%	-	-
06/08	399	400	391	397	+0.76%	5,400	-	-2.7%	-	-
06/05	387	400	387	394	+0.77%	6,500	-	-3.9%	-	-
06/04	388	396	386	391	+0.51%	6,500	-	-5.1%	-	-
06/03	390	395	385	389	-0.51%	9,300	-	-5.81%	-	-
06/02	397	398	390	391	-1.51%	11,900	-	-5.78%	-	-
06/01	396	402	396	397	+0.25%	5,300	-	-4.8%	-	-
05/29	393	405	388	396	+2.59%	11,700	-	-5.49%	-	-
05/28	386	401	383	386	-1.03%	20,400	-	-8.31%	-	-
05/27	409	409	370	390	-4.65%	60,700	-	-7.8%	-	-
05/26	412	413	400	409	-1.45%	31,800	-	-3.76%	-	-
05/25	424	424	414	415	-1.19%	10,300	-	-2.81%	-	-
05/22	422	422	415	420	+0.72%	9,500	-	-2.1%	-	-
05/21	418	424	414	417	+0.97%	8,900	-	-3.25%	-	-
05/20	419	419	410	413	-0.48%	5,200	-	-4.62%	-	-
05/19	405	418	405	415	+2.47%	9,100	-	-4.6%	-	-
05/18	405	410	402	405	-0.98%	36,500	-	-7.32%	-	-
05/15	410	415	408	409	-0.73%	11,600	-	-6.83%	-	-
05/14	412	416	409	412	-0.72%	15,000	-	-6.58%	-	-
05/13	410	417	404	415	0%	20,400	-	-6.53%	-	-
05/12	418	429	415	415	-0.48%	14,700	-	-7.16%	-	-
05/11	423	424	417	417	-2.34%	22,600	-	-7.13%	-	-
05/08	425	428	423	427	+0.23%	10,500	-	-5.53%	-	-
05/07	434	438	426	426	-0.93%	21,000	-	-6.37%	-	-
05/01	435	436	430	430	-1.15%	9,500	-	-6.11%	-	-
04/30	433	437	433	435	-0.23%	9,600	-	-5.43%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 3月期	1,225 2,450 2/14	333 666 7/14	171,400 85,700 4/21	75億4551万	10億2557万	+49.13% 2/13	-43.52% 12/29
2024年 3月期	1,598 3,195 4/21	483 965 11/2	165,200 82,600 1/4	98億3996万	59億5327万	+18.24% 7/20	-51.98% 5/31
2025年 3月期	684 3/17	500 8/5	271,900 3/17	85億786万	62億1920万	+8.69% 6/5	-16.42% 8/5
2026年 3月期	651 9/11	485 3/31 3/30	116,200 12/5	80億9739万	60億3262万	+6.35% 6/5	-11.09% 12/5
最新	361 2026/9/28		46,800	44億9026万		-13.64% 418

年間値上がり率

2023/12/29 vs 2022/12/30: -3%（0.97倍）
2024/12/30 vs 2023/12/29: 7%（1.07倍）
2025/12/30 vs 2024/12/30: -11%（0.89倍）
2026/09/28 vs 2025/12/30: -32%（0.68倍）
過去安値 333円（2022/07/14）: 8%（1.08倍）
361円（9/28）

ASNOVA（9223）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート