旭情報サービス（9799）の株価チャート
株価
5/1
- 前日 (4/30)
- 990
- 始値
- 998
- 高値
- 1,025
- 安値
- 972
- 終値 +3.54%
- 1,025
- 出来高 +17.86%
- 29,700
乖離率
- 株価（5日）
移動平均値 - +1.59%
1,009 - 株価（25日）
移動平均値 - -0.58%
1,031 - 出来高（5日）
移動平均値 - +22.93%
24,160
2025/12/03～2026/05/01
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 | ||||||||||
| 05/01 | 998 | 1,025 | 972 | 1,025 | +3.54% | 29,700 | 169億4294万 | -0.58% | 12.85 | 1.29 |
| 04/30 | 1,002 | 1,007 | 987 | 990 | -1.3% | 25,200 | 163億6440万 | -4.26% | 12.42 | 1.24 |
| 04/28 | 1,001 | 1,010 | 981 | 1,003 | +0.2% | 24,900 | 165億7928万 | -3.46% | 12.58 | 1.26 |
| 04/27 | 1,027 | 1,035 | 1,000 | 1,001 | -2.53% | 20,800 | 165億4622万 | -4.03% | 12.55 | 1.26 |
| 04/24 | 1,063 | 1,063 | 1,015 | 1,027 | -0.87% | 20,200 | 169億7600万 | -1.91% | 12.88 | 1.29 |
| 04/23 | 1,062 | 1,062 | 1,036 | 1,036 | -2.36% | 6,400 | 171億2476万 | -1.43% | 12.99 | 1.3 |
| 04/22 | 1,055 | 1,061 | 1,054 | 1,061 | +0.76% | 1,600 | 175億3801万 | +0.76% | 13.31 | 1.33 |
| 04/21 | 1,039 | 1,065 | 1,039 | 1,053 | +1.45% | 20,000 | 174億577万 | -0.19% | 13.21 | 1.32 |
| 04/20 | 1,040 | 1,047 | 1,033 | 1,038 | -0.19% | 4,300 | 171億5782万 | -1.7% | 13.02 | 1.3 |
| 04/17 | 1,040 | 1,058 | 1,032 | 1,040 | 0% | 7,900 | 171億9088万 | -1.7% | 13.04 | 1.31 |
| 04/16 | 1,020 | 1,040 | 1,019 | 1,040 | +3.17% | 10,100 | 171億9088万 | -1.98% | 13.04 | 1.31 |
| 04/15 | 1,006 | 1,023 | 1,004 | 1,008 | +0.3% | 14,600 | 166億6193万 | -5.26% | 12.64 | 1.27 |
| 04/14 | 1,014 | 1,021 | 1,005 | 1,005 | -1.86% | 14,800 | 166億1234万 | -5.9% | 12.6 | 1.26 |
| 04/13 | 1,051 | 1,052 | 1,000 | 1,024 | -3.31% | 18,500 | 169億2641万 | -4.48% | 12.84 | 1.29 |
| 04/10 | 1,058 | 1,062 | 1,044 | 1,059 | +0.09% | 3,900 | 175億495万 | -1.49% | 13.28 | 1.33 |
| 04/09 | 1,049 | 1,067 | 1,027 | 1,058 | +0.95% | 15,200 | 174億8842万 | -1.86% | 13.27 | 1.33 |
| 04/08 | 1,034 | 1,054 | 1,034 | 1,048 | +2.14% | 6,300 | 173億2312万 | -2.78% | 13.14 | 1.32 |
| 04/07 | 1,043 | 1,049 | 1,021 | 1,026 | -1.63% | 20,400 | 169億5947万 | -5.09% | 12.87 | 1.29 |
| 04/06 | 1,027 | 1,043 | 1,025 | 1,043 | +1.56% | 10,700 | 172億4047万 | -3.78% | 13.08 | 1.31 |
| 04/03 | 1,022 | 1,035 | 1,022 | 1,027 | +0.49% | 4,600 | 169億7600万 | -5.61% | 12.88 | 1.29 |
| 04/02 | 1,046 | 1,046 | 1,022 | 1,022 | -1.16% | 8,000 | 168億9335万 | -6.41% | 12.82 | 1.28 |
| 04/01 | 1,010 | 1,045 | 1,010 | 1,034 | +3.09% | 12,000 | 170億9170万 | -5.48% | 12.97 | 1.3 |
| 03/31 | 1,012 | 1,032 | 1,003 | 1,003 | -1.47% | 16,600 | 165億7928万 | -8.4% | 12.04 | 1.26 |
| 03/30 | 1,046 | 1,051 | 1,016 | 1,018 | -6.78% | 19,900 | 168億2723万 | -7.29% | 12.33 | 1.29 |
| 03/27 | 1,106 | 1,106 | 1,080 | 1,092 | -1.27% | 9,900 | 180億5043万 | -0.82% | 13.23 | 1.39 |
| 03/26 | 1,119 | 1,124 | 1,105 | 1,106 | -0.18% | 2,500 | 182億8184万 | +0.45% | 13.4 | 1.4 |
| 03/25 | 1,135 | 1,135 | 1,107 | 1,108 | +0.09% | 10,600 | 183億1490万 | +0.73% | 13.42 | 1.41 |
| 03/24 | 1,106 | 1,123 | 1,106 | 1,107 | +1.28% | 7,400 | 182億9837万 | +0.73% | 13.41 | 1.4 |
| 03/23 | 1,106 | 1,127 | 1,093 | 1,093 | -2.06% | 16,100 | 180億6696万 | -0.64% | 13.24 | 1.39 |
| 03/19 | 1,108 | 1,130 | 1,107 | 1,116 | +0.72% | 6,800 | 184億4714万 | +1.09% | 13.52 | 1.42 |
| 03/18 | 1,104 | 1,120 | 1,101 | 1,108 | +0.91% | 7,600 | 183億1490万 | +0.09% | 13.42 | 1.41 |
| 03/17 | 1,090 | 1,103 | 1,090 | 1,098 | +1.48% | 5,200 | 181億4961万 | -1.26% | 13.3 | 1.39 |
| 03/16 | 1,081 | 1,089 | 1,071 | 1,082 | -0.64% | 12,400 | 178億8513万 | -3.05% | 13.11 | 1.37 |
| 03/13 | 1,100 | 1,106 | 1,086 | 1,089 | -2.16% | 11,500 | 180億84万 | -3.03% | 13.19 | 1.38 |
| 03/12 | 1,123 | 1,124 | 1,097 | 1,113 | -0.89% | 6,900 | 183億9755万 | -1.68% | 13.48 | 1.41 |
| 03/11 | 1,123 | 1,123 | 1,100 | 1,123 | +1.17% | 6,300 | 185億6285万 | -1.4% | 13.6 | 1.43 |
| 03/10 | 1,082 | 1,117 | 1,077 | 1,110 | +2.12% | 12,600 | 183億4796万 | -3.06% | 13.45 | 1.41 |
| 03/09 | 1,080 | 1,087 | 1,055 | 1,087 | -2.07% | 13,800 | 179億6778万 | -5.64% | 13.17 | 1.38 |
| 03/06 | 1,121 | 1,131 | 1,108 | 1,110 | -1.33% | 5,900 | 183億4796万 | -4.23% | 13.45 | 1.41 |
| 03/05 | 1,083 | 1,127 | 1,083 | 1,125 | +5.04% | 11,900 | 185億9591万 | -3.52% | 13.63 | 1.43 |
| 03/04 | 1,080 | 1,095 | 1,067 | 1,071 | -3.51% | 19,500 | 177億330万 | -8.62% | 12.97 | 1.36 |
| 03/03 | 1,114 | 1,114 | 1,098 | 1,110 | -0.36% | 18,700 | 183億4796万 | -6.01% | 13.45 | 1.41 |
| 03/02 | 1,145 | 1,145 | 1,099 | 1,114 | -2.79% | 22,100 | 184億1408万 | -6.31% | 13.49 | 1.41 |
| 02/27 | 1,119 | 1,146 | 1,115 | 1,146 | +2.41% | 16,800 | 189億4303万 | -4.18% | 13.88 | 1.45 |
| 02/26 | 1,071 | 1,119 | 1,071 | 1,119 | +4.48% | 15,300 | 184億9673万 | -6.75% | 13.56 | 1.42 |
| 02/25 | 1,060 | 1,081 | 1,055 | 1,071 | +0.94% | 24,900 | 177億330万 | -11.27% | 12.97 | 1.36 |
| 02/24 | 1,075 | 1,089 | 1,052 | 1,061 | -0.84% | 41,300 | 175億3801万 | -12.75% | 12.85 | 1.35 |
| 02/20 | 1,085 | 1,085 | 1,065 | 1,070 | -2.01% | 24,600 | 176億8677万 | -12.65% | 12.96 | 1.36 |
| 02/19 | 1,100 | 1,100 | 1,086 | 1,092 | -0.55% | 13,900 | 180億5043万 | -11.44% | 13.23 | 1.39 |
| 02/18 | 1,092 | 1,124 | 1,088 | 1,098 | +0.83% | 27,500 | 181億4961万 | -11.52% | 13.3 | 1.39 |
| 02/17 | 1,082 | 1,089 | 1,070 | 1,089 | +0.65% | 26,300 | 180億84万 | -12.81% | 13.19 | 1.38 |
| 02/16 | 1,101 | 1,128 | 1,081 | 1,082 | -4.16% | 56,500 | 178億8513万 | -14.06% | 13.11 | 1.37 |
| 02/13 | 1,170 | 1,171 | 1,114 | 1,129 | -4.32% | 47,000 | 186億6203万 | -11.1% | 13.68 | 1.43 |
| 02/12 | 1,196 | 1,196 | 1,164 | 1,180 | -1.91% | 36,800 | 195億504万 | -7.74% | 14.29 | 1.5 |
| 02/10 | 1,205 | 1,214 | 1,170 | 1,203 | -1.07% | 41,300 | 198億8522万 | -6.45% | 14.57 | 1.53 |
| 02/09 | 1,213 | 1,229 | 1,204 | 1,216 | +0.16% | 28,200 | 201億11万 | -5.81% | 14.73 | 1.54 |
| 02/06 | 1,259 | 1,259 | 1,206 | 1,214 | -3.96% | 21,100 | 200億6705万 | -6.18% | 14.71 | 1.54 |
| 02/05 | 1,279 | 1,280 | 1,251 | 1,264 | -2.17% | 16,600 | 208億9354万 | -2.62% | 15.31 | 1.6 |
| 02/04 | 1,273 | 1,292 | 1,273 | 1,292 | +0.39% | 11,200 | 213億5637万 | -0.62% | 15.65 | 1.64 |
| 02/03 | 1,294 | 1,302 | 1,285 | 1,287 | +0.55% | 8,700 | 212億7372万 | -1.23% | 15.59 | 1.63 |
| 02/02 | 1,263 | 1,288 | 1,263 | 1,280 | 0% | 12,500 | 211億5801万 | -2.07% | 15.51 | 1.62 |
| 01/30 | 1,282 | 1,296 | 1,261 | 1,280 | -0.16% | 15,000 | 211億5801万 | -2.44% | 15.51 | 1.62 |
| 01/29 | 1,275 | 1,282 | 1,256 | 1,282 | +0.55% | 15,500 | 211億9107万 | -2.58% | 15.53 | 1.63 |
| 01/28 | 1,281 | 1,288 | 1,268 | 1,275 | -0.47% | 10,600 | 210億7536万 | -3.34% | 15.45 | 1.62 |
| 01/27 | 1,280 | 1,289 | 1,269 | 1,281 | +0.08% | 7,000 | 211億7454万 | -3.17% | 15.52 | 1.63 |
| 01/26 | 1,312 | 1,312 | 1,277 | 1,280 | -2.44% | 13,800 | 211億5801万 | -3.4% | 15.51 | 1.62 |
| 01/23 | 1,302 | 1,313 | 1,298 | 1,312 | +1.16% | 12,300 | 216億8696万 | -1.06% | 15.89 | 1.66 |
| 01/22 | 1,261 | 1,315 | 1,261 | 1,297 | +3.35% | 19,700 | 214億3902万 | -2.04% | 15.71 | 1.65 |
| 01/21 | 1,277 | 1,277 | 1,247 | 1,255 | -1.95% | 23,800 | 207億4477万 | -5.14% | 15.2 | 1.59 |
| 01/20 | 1,294 | 1,300 | 1,271 | 1,280 | -0.7% | 20,400 | 211億5801万 | -3.32% | 15.51 | 1.62 |
| 01/19 | 1,287 | 1,294 | 1,270 | 1,289 | +0.16% | 10,500 | 213億678万 | -2.64% | 15.61 | 1.64 |
| 01/16 | 1,283 | 1,292 | 1,280 | 1,287 | 0% | 13,800 | 212億7372万 | -2.79% | 15.59 | 1.63 |
| 01/15 | 1,291 | 1,299 | 1,280 | 1,287 | -0.31% | 13,700 | 212億7372万 | -2.65% | 15.59 | 1.63 |
| 01/14 | 1,284 | 1,310 | 1,284 | 1,291 | -0.62% | 27,900 | 213億3984万 | -1.97% | 15.64 | 1.64 |
| 01/13 | 1,326 | 1,326 | 1,278 | 1,299 | -3.06% | 42,400 | 214億7208万 | -0.92% | 15.74 | 1.65 |
| 01/09 | 1,340 | 1,340 | 1,323 | 1,340 | -0.74% | 13,900 | 221億4979万 | +2.68% | 16.23 | 1.7 |
| 01/08 | 1,365 | 1,365 | 1,335 | 1,350 | -1.1% | 10,900 | 223億1509万 | +4.09% | 16.35 | 1.71 |
| 01/07 | 1,353 | 1,365 | 1,328 | 1,365 | +0.89% | 21,200 | 225億6304万 | +6.06% | 16.54 | 1.73 |
| 01/06 | 1,305 | 1,353 | 1,305 | 1,353 | +3.44% | 19,300 | 223億6468万 | +5.95% | 16.39 | 1.72 |
| 01/05 | 1,300 | 1,330 | 1,280 | 1,308 | +0.38% | 16,600 | 216億2084万 | +3.32% | 15.84 | 1.66 |
| 2025 | ||||||||||
| 12/30 | 1,301 | 1,320 | 1,301 | 1,303 | -0.38% | 5,300 | 215億3819万 | +3.58% | 15.88 | 1.7 |
| 12/29 | 1,348 | 1,348 | 1,305 | 1,308 | -1.36% | 8,600 | 216億2084万 | +4.64% | 15.94 | 1.7 |
| 12/26 | 1,327 | 1,348 | 1,320 | 1,326 | -1.92% | 22,500 | 219億1838万 | +6.85% | 16.16 | 1.73 |
| 12/25 | 1,409 | 1,409 | 1,348 | 1,352 | -3.77% | 48,600 | 223億4815万 | +9.74% | 16.48 | 1.76 |
| 12/24 | 1,400 | 1,405 | 1,378 | 1,405 | +0.5% | 18,500 | 232億2422万 | +14.98% | 17.12 | 1.83 |
| 12/23 | 1,370 | 1,398 | 1,365 | 1,398 | +1.08% | 25,400 | 231億852万 | +15.63% | 17.04 | 1.82 |
| 12/22 | 1,388 | 1,406 | 1,349 | 1,383 | +1.69% | 38,100 | 228億6057万 | +15.54% | 16.85 | 1.8 |
| 12/19 | 1,360 | 1,371 | 1,356 | 1,360 | +0.37% | 12,400 | 224億8039万 | +14.67% | 16.57 | 1.77 |
| 12/18 | 1,349 | 1,383 | 1,345 | 1,355 | +0.59% | 39,700 | 223億9774万 | +15.32% | 16.51 | 1.76 |
| 12/17 | 1,290 | 1,348 | 1,288 | 1,347 | +4.58% | 46,000 | 222億6550万 | +15.72% | 16.41 | 1.75 |
| 12/16 | 1,271 | 1,293 | 1,271 | 1,288 | +1.26% | 11,900 | 212億9025万 | +11.71% | 15.7 | 1.68 |
| 12/15 | 1,254 | 1,278 | 1,250 | 1,272 | +0.16% | 13,400 | 210億2577万 | +10.99% | 15.5 | 1.66 |
| 12/12 | 1,291 | 1,291 | 1,230 | 1,270 | -1.78% | 27,900 | 209億9271万 | +11.6% | 15.48 | 1.65 |
| 12/11 | 1,294 | 1,297 | 1,270 | 1,293 | +0.86% | 13,000 | 213億7290万 | +14.32% | 15.76 | 1.68 |
| 12/10 | 1,292 | 1,297 | 1,251 | 1,282 | +0.16% | 33,700 | 211億9107万 | +14.46% | 15.62 | 1.67 |
| 12/09 | 1,229 | 1,280 | 1,220 | 1,280 | +4.15% | 39,700 | 211億5801万 | +15.42% | 15.6 | 1.67 |
| 12/08 | 1,172 | 1,229 | 1,170 | 1,229 | +5.58% | 24,500 | 203億1500万 | +11.83% | 14.98 | 1.6 |
| 12/05 | 1,145 | 1,185 | 1,145 | 1,164 | +1.66% | 17,700 | 192億4057万 | +6.79% | 14.18 | 1.52 |
| 12/04 | 1,149 | 1,150 | 1,130 | 1,145 | +0.44% | 13,200 | 189億2650万 | +5.72% | 13.95 | 1.49 |
| 12/03 | 1,140 | 1,142 | 1,123 | 1,140 | 0% | 4,800 | 188億4385万 | +5.85% | 13.89 | 1.48 |
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 | 738 1,475 4/7 1,475 4/6 | 576 1,151 11/21 | 44,000 22,000 2/28 22,000 12/25 | - | - | +6.29% 12/25 | -7.83% 6/8 |
| 2008年 3月期 | 623 1,245 7/3 | 443 886 1/23 | 62,000 31,000 1/23 | - | - | +8.68% 2/25 | -10.94% 1/23 |
| 2009年 3月期 | 495 990 5/28 | 315 630 10/10 630 10/9 | 50,000 25,000 7/2 | - | - | +8.49% 3/24 | -27.58% 10/10 |
| 2010年 3月期 | 469 937 7/24 938 7/2 | 350 700 12/2 | 50,000 25,000 3/25 | - | - | +8.99% 7/1 | -9.15% 11/4 |
| 2011年 3月期 | 367 733 9/27 | 295 590 3/16 590 3/15 | 68,000 34,000 12/24 | 60億5751万 | 48億7576万 | +5.66% 9/27 | -13.07% 3/15 |
| 2012年 3月期 | 365 729 3/27 730 3/26 | 299 598 10/20 | 54,000 27,000 10/20 | 60億3272万 | 49億4187万 | +8.2% 12/22 | -7.04% 4/4 |
| 2013年 3月期 | 440 880 3/26 | 305 610 6/5 610 6/4 | 54,000 27,000 12/25 | 72億7232万 | 50億4104万 | +8.2% 3/26 | -6.46% 4/2 |
| 2014年 3月期 | 445 890 1/21 | 375 750 6/7 | 68,000 34,000 12/25 | 73億5571万 | 61億9800万 | +6.87% 1/21 | -7.79% 6/7 |
| 2015年 3月期 | 497 993 3/26 | 402 803 4/14 | 56,000 28,000 11/19 | 82億699万 | 66億3667万 | +5.42% 3/17 | -3.76% 4/6 |
| 2016年 3月期 | 490 980 7/24 980 7/17 | 423 846 2/12 | 42,000 21,000 12/25 21,000 8/25 | 80億9955万 | 69億9206万 | +2.71% 3/25 3/23 | -8.66% 2/12 |
| 2017年 3月期 | 503 1,005 3/27 1,005 3/15 | 431 862 6/28 862 6/27 | 64,000 32,000 12/22 | 83億617万 | 71億2430万 | +3.52% 12/26 | -5.15% 4/6 |
| 2018年 3月期 | 695 1,390 2/2 | 460 920 4/13 | 84,000 42,000 1/31 | 114億8814万 | 76億366万 | +9.79% 2/2 | -5.99% 5/1 |
| 2019年 3月期 | 657 1,314 7/2 | 470 940 12/25 | 140,400 70,200 11/15 | 108億6001万 | 77億6895万 | +5.25% 7/2 | -8.71% 12/25 |
| 2020年 3月期 | 653 1,305 1/24 | 466 932 3/13 | 142,000 71,000 1/27 | 107億8562万 | 77億284万 | +8.84% 11/1 | -13.63% 3/13 |
| 2021年 3月期 | 649 1,298 3/29 1,298 3/26 | 471 941 4/3 | 45,800 22,900 7/22 | 107億2777万 | 77億7722万 | +8.13% 5/25 | -4.09% 6/15 |
| 2022年 3月期 | 700 1,400 9/30 1,400 9/29 他2件 | 593 1,186 3/31 | 64,800 32,400 7/21 | 115億7079万 | 98億211万 | +6.9% 7/26 | -6.7% 11/8 |
| 2023年 3月期 | 619 1,237 7/25 | 535 1,070 10/17 | 52,600 26,300 12/23 | 102億2361万 | 88億4338万 | +4.15% 7/1 | -4.49% 10/3 |
| 2024年 3月期 | 735 1,470 3/25 | 572 1,144 4/17 1,144 4/14 | 74,200 37,100 1/29 | 121億4932万 | 94億5498万 | +6.89% 1/29 | -5.8% 4/22 |
| 2025年 3月期 | 1,058 3/10 | 625 1,250 8/5 | 100,000 50,000 8/23 | 174億8842万 | 103億3106万 | +12.43% 12/24 | -18.81% 8/5 |
| 2026年 3月期 | 1,409 12/25 | 839 4/7 | 73,200 5/1 | 232億9034万 | 138億6841万 | +15.73% 12/17 | -14.08% 2/16 |
| 最新 | 1,025 2026/5/1 | 29,700 | 169億4294万 | -0.58% 1,031 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/28 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/28
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/05/01 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
295円（2011/03/16） - 247%（3.47倍）
1,025円（5/1）
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。
