アシード HD（9959）の株価チャート
株価
5/15
- 前日 (5/14)
- 863
- 始値
- 866
- 高値
- 867
- 安値
- 841
- 終値 -1.97%
- 846
- 出来高 -57.14%
- 4,800
乖離率
- 株価（5日）
移動平均値 - -1.28%
857 - 株価（25日）
移動平均値 - -2.98%
872 - 出来高（5日）
移動平均値 - -23.57%
6,280
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 866 | 867 | 841 | 846 | -1.97% | 4,800 | 114億1697万 | -2.98% | 10.44 | 1.32 |
| 05/14 | 883 | 903 | 850 | 863 | -5.06% | 11,200 | 116億4639万 | -1.48% | 10.65 | 1.34 |
| 05/13 | 856 | 909 | 840 | 909 | +7.83% | 8,100 | 122億6718万 | +3.3% | 11.21 | 1.41 |
| 05/12 | 822 | 847 | 812 | 843 | +2.31% | 4,700 | 113億7649万 | -4.53% | 10.4 | 1.31 |
| 05/11 | 827 | 830 | 820 | 824 | -0.24% | 2,600 | 111億2008万 | -7.31% | 10.16 | 1.28 |
| 05/08 | 843 | 853 | 826 | 826 | -1.67% | 2,300 | 111億4707万 | -7.71% | 10.19 | 1.28 |
| 05/07 | 825 | 849 | 822 | 840 | +1.57% | 5,900 | 113億3600万 | -6.77% | 10.36 | 1.31 |
| 05/01 | 822 | 860 | 821 | 827 | -2.93% | 7,400 | 111億6057万 | -9.02% | 10.2 | 1.29 |
| 04/30 | 863 | 874 | 852 | 852 | -1.5% | 800 | 114億9795万 | -7.29% | 10.51 | 1.32 |
| 04/28 | 853 | 875 | 845 | 865 | -0.35% | 5,700 | 116億7338万 | -7.09% | 10.67 | 1.34 |
| 04/27 | 848 | 873 | 835 | 868 | +2.36% | 9,800 | 117億1387万 | -7.66% | 10.71 | 1.35 |
| 04/24 | 846 | 848 | 833 | 848 | +0.12% | 4,800 | 114億4397万 | -10.83% | 10.46 | 1.32 |
| 04/23 | 872 | 878 | 846 | 847 | -2.31% | 6,000 | 114億3047万 | -12.05% | 10.45 | 1.32 |
| 04/22 | 886 | 886 | 863 | 867 | -1.48% | 2,100 | 117億38万 | -11.44% | 10.7 | 1.35 |
| 04/21 | 894 | 900 | 873 | 880 | -0.34% | 9,200 | 118億7581万 | -11.38% | 10.86 | 1.37 |
| 04/20 | 876 | 911 | 871 | 883 | -0.11% | 9,400 | 119億1630万 | -11.88% | 10.89 | 1.37 |
| 04/17 | 873 | 884 | 860 | 884 | +0.11% | 2,800 | 119億2979万 | -12.39% | 10.91 | 1.37 |
| 04/16 | 877 | 891 | 861 | 883 | +0.23% | 4,000 | 119億1630万 | -13.18% | 10.89 | 1.37 |
| 04/15 | 888 | 900 | 874 | 881 | +0.34% | 3,200 | 118億8931万 | -13.88% | 10.87 | 1.37 |
| 04/14 | 877 | 900 | 860 | 878 | -0.45% | 8,400 | 118億4882万 | -14.67% | 10.83 | 1.36 |
| 04/13 | 904 | 919 | 882 | 882 | -2.43% | 14,800 | 119億280万 | -14.78% | 10.88 | 1.37 |
| 04/10 | 903 | 930 | 903 | 904 | +0.44% | 4,100 | 121億9970万 | -13.16% | 11.15 | 1.41 |
| 04/09 | 935 | 941 | 895 | 900 | -4.76% | 14,700 | 121億4572万 | -13.96% | 11.1 | 1.4 |
| 04/08 | 960 | 964 | 935 | 945 | 0% | 4,900 | 127億5300万 | -10% | 11.66 | 1.47 |
| 04/07 | 933 | 948 | 933 | 945 | -0.32% | 6,300 | 127億5300万 | -10.43% | 11.66 | 1.47 |
| 04/06 | 978 | 988 | 939 | 948 | -2.97% | 11,000 | 127億9349万 | -10.48% | 11.69 | 1.47 |
| 04/03 | 972 | 1,005 | 960 | 977 | +0.51% | 14,200 | 131億8485万 | -8.09% | 12.05 | 1.52 |
| 04/02 | 996 | 996 | 972 | 972 | -2.41% | 4,700 | 131億1738万 | -8.9% | 11.99 | 1.51 |
| 04/01 | 986 | 1,021 | 986 | 996 | +2.26% | 10,100 | 134億4126万 | -7.09% | 12.29 | 1.55 |
| 03/31 | 985 | 1,018 | 964 | 974 | -1.12% | 7,900 | 131億4437万 | -9.9% | 13.22 | 1.51 |
| 03/30 | 958 | 1,012 | 954 | 985 | -5.56% | 23,700 | 132億9281万 | -9.55% | 13.37 | 1.53 |
| 03/27 | 1,101 | 1,160 | 1,024 | 1,043 | -3.43% | 45,000 | 140億7554万 | -4.66% | 14.15 | 1.62 |
| 03/26 | 1,166 | 1,166 | 1,080 | 1,080 | -5.76% | 9,800 | 145億7486万 | -0.92% | 14.66 | 1.68 |
| 03/25 | 1,100 | 1,171 | 1,100 | 1,146 | +4.66% | 16,200 | 154億6555万 | +5.62% | 15.55 | 1.78 |
| 03/24 | 1,134 | 1,152 | 1,095 | 1,095 | -3.44% | 16,500 | 147億7729万 | +1.67% | 14.86 | 1.7 |
| 03/23 | 1,090 | 1,223 | 1,090 | 1,134 | -1.31% | 23,300 | 153億361万 | +5.78% | 15.39 | 1.76 |
| 03/19 | 1,265 | 1,459 | 1,149 | 1,149 | -8.08% | 199,300 | 155億603万 | +7.89% | 15.59 | 1.79 |
| 03/18 | 1,200 | 1,280 | 1,174 | 1,250 | +3.14% | 36,000 | 168億6906万 | +18.71% | 16.96 | 1.94 |
| 03/17 | 1,112 | 1,258 | 1,112 | 1,212 | +8.7% | 83,100 | 163億5624万 | +16.76% | 16.45 | 1.88 |
| 03/16 | 1,044 | 1,250 | 1,043 | 1,115 | +6.29% | 208,700 | 150億4720万 | +8.78% | 15.13 | 1.73 |
| 03/13 | 1,082 | 1,086 | 1,049 | 1,049 | -3.41% | 7,400 | 141億5651万 | +3.45% | 14.24 | 1.63 |
| 03/12 | 1,065 | 1,093 | 1,044 | 1,086 | +4.93% | 9,100 | 146億5583万 | +7.74% | 14.74 | 1.69 |
| 03/11 | 1,027 | 1,060 | 1,020 | 1,035 | +0.29% | 3,400 | 139億6758万 | +3.5% | 14.05 | 1.61 |
| 03/10 | 1,026 | 1,039 | 1,026 | 1,032 | +1.18% | 2,400 | 139億2709万 | +3.93% | 14.01 | 1.6 |
| 03/09 | 1,002 | 1,048 | 1,002 | 1,020 | -0.2% | 8,400 | 137億6515万 | +3.45% | 13.84 | 1.59 |
| 03/06 | 1,038 | 1,049 | 1,002 | 1,022 | -1.83% | 6,500 | 137億9214万 | +4.5% | 13.87 | 1.59 |
| 03/05 | 1,013 | 1,070 | 1,013 | 1,041 | +3.69% | 4,600 | 140億4855万 | +7.32% | 14.13 | 1.62 |
| 03/04 | 1,035 | 1,085 | 1,001 | 1,004 | -4.74% | 12,400 | 135億4922万 | +4.47% | 13.63 | 1.56 |
| 03/03 | 1,071 | 1,080 | 1,034 | 1,054 | -0.57% | 5,000 | 142億2399万 | +10.71% | 14.3 | 1.64 |
| 03/02 | 1,029 | 1,089 | 1,027 | 1,060 | +1.05% | 10,900 | 143億496万 | +12.53% | 14.39 | 1.65 |
| 02/27 | 1,051 | 1,100 | 1,041 | 1,049 | -2.05% | 17,000 | 141億5651万 | +12.67% | 14.24 | 1.63 |
| 02/26 | 1,115 | 1,124 | 1,025 | 1,071 | -2.64% | 17,900 | 144億5341万 | +16.41% | 14.53 | 1.66 |
| 02/25 | 1,195 | 1,195 | 1,100 | 1,100 | -8.86% | 24,900 | 148億4477万 | +21.01% | 14.93 | 1.71 |
| 02/24 | 1,157 | 1,250 | 1,005 | 1,207 | +1.68% | 51,500 | 162億8876万 | +34.56% | 16.38 | 1.88 |
| 02/20 | 1,073 | 1,228 | 1,036 | 1,187 | +7.62% | 60,700 | 160億1885万 | +34.89% | 16.11 | 1.85 |
| 02/19 | 953 | 1,103 | 951 | 1,103 | +15.74% | 32,400 | 148億8525万 | +27.66% | 14.97 | 1.71 |
| 02/18 | 951 | 954 | 946 | 953 | 0% | 4,800 | 128億6097万 | +11.85% | 12.93 | 1.48 |
| 02/17 | 951 | 954 | 945 | 953 | -0.1% | 2,400 | 128億6097万 | +12.78% | 12.93 | 1.48 |
| 02/16 | 955 | 959 | 935 | 954 | -0.63% | 6,700 | 128億7446万 | +13.71% | 12.95 | 1.48 |
| 02/13 | 956 | 970 | 933 | 960 | +0.52% | 11,700 | 129億5543万 | +15.52% | 13.03 | 1.49 |
| 02/12 | 860 | 970 | 842 | 955 | +11.57% | 37,500 | 128億8796万 | +16.04% | 12.96 | 1.48 |
| 02/10 | 885 | 979 | 856 | 856 | -1.72% | 29,400 | 115億5193万 | +5.03% | 11.62 | 1.33 |
| 02/09 | 873 | 899 | 870 | 871 | -1.91% | 9,100 | 117億5436万 | +7.27% | 11.82 | 1.35 |
| 02/06 | 845 | 889 | 840 | 888 | +5.09% | 10,800 | 119億8378万 | +9.77% | 12.05 | 1.38 |
| 02/05 | 886 | 893 | 840 | 845 | -6.22% | 15,500 | 114億348万 | +4.97% | 11.47 | 1.31 |
| 02/04 | 897 | 902 | 880 | 901 | +1.46% | 13,200 | 121億5921万 | +12.48% | 12.23 | 1.4 |
| 02/03 | 883 | 905 | 874 | 888 | +3.74% | 19,700 | 119億8378万 | +11.7% | 12.05 | 1.38 |
| 02/02 | 847 | 861 | 844 | 856 | +1.18% | 4,500 | 115億5193万 | +8.35% | 11.62 | 1.33 |
| 01/30 | 837 | 846 | 828 | 846 | +1.08% | 6,700 | 114億1697万 | +7.77% | 11.48 | 1.32 |
| 01/29 | 815 | 841 | 814 | 837 | +3.08% | 9,300 | 112億9552万 | +7.45% | 11.36 | 1.3 |
| 01/28 | 807 | 813 | 807 | 812 | +0.62% | 6,000 | 109億5814万 | +4.91% | 11.02 | 1.26 |
| 01/27 | 799 | 814 | 785 | 807 | +1.51% | 11,900 | 108億9066万 | +4.94% | 10.95 | 1.25 |
| 01/26 | 790 | 796 | 790 | 795 | +1.02% | 5,300 | 107億2872万 | +3.92% | 10.79 | 1.24 |
| 01/23 | 785 | 788 | 783 | 787 | -0.25% | 3,600 | 106億2076万 | +3.42% | 10.68 | 1.22 |
| 01/22 | 789 | 789 | 787 | 789 | -0.13% | 1,600 | 106億4775万 | +4.09% | 10.71 | 1.23 |
| 01/21 | 788 | 790 | 788 | 790 | 0% | 2,100 | 106億6124万 | +4.77% | 10.72 | 1.23 |
| 01/20 | 795 | 795 | 789 | 790 | -0.13% | 2,000 | 106億6124万 | +5.33% | 10.72 | 1.23 |
| 01/19 | 788 | 792 | 785 | 791 | +0.38% | 3,500 | 106億7474万 | +5.89% | 10.73 | 1.23 |
| 01/16 | 789 | 792 | 786 | 788 | -0.13% | 1,400 | 106億3425万 | +6.06% | 10.69 | 1.22 |
| 01/15 | 793 | 793 | 788 | 789 | -0.5% | 2,500 | 106億4775万 | +6.77% | 10.71 | 1.23 |
| 01/14 | 789 | 795 | 785 | 793 | 0% | 3,600 | 107億173万 | +7.89% | 10.76 | 1.23 |
| 01/13 | 796 | 800 | 792 | 793 | +0.25% | 4,000 | 107億173万 | +8.33% | 10.76 | 1.23 |
| 01/09 | 762 | 794 | 762 | 791 | +3.81% | 9,800 | 106億7474万 | +8.65% | 10.73 | 1.23 |
| 01/08 | 751 | 765 | 751 | 762 | +0.66% | 3,800 | 102億8337万 | +5.25% | 10.34 | 1.18 |
| 01/07 | 764 | 764 | 752 | 757 | -1.05% | 3,300 | 102億1590万 | +4.99% | 10.27 | 1.18 |
| 01/06 | 774 | 776 | 760 | 765 | -1.42% | 8,400 | 103億2386万 | +6.4% | 10.38 | 1.19 |
| 01/05 | 783 | 786 | 770 | 776 | -0.89% | 6,700 | 104億7231万 | +8.38% | 10.53 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 787 | 803 | 783 | 783 | -0.76% | 11,300 | 105億6677万 | +9.82% | 10.63 | 1.26 |
| 12/29 | 770 | 791 | 770 | 789 | +3.95% | 22,700 | 106億4775万 | +11.13% | 10.71 | 1.27 |
| 12/26 | 756 | 763 | 751 | 759 | +1.2% | 13,400 | 102億4289万 | +7.51% | 10.3 | 1.22 |
| 12/25 | 750 | 762 | 743 | 750 | +0.4% | 15,400 | 101億2143万 | +6.53% | 10.18 | 1.2 |
| 12/24 | 728 | 747 | 728 | 747 | +2.61% | 17,900 | 100億8095万 | +6.56% | 10.14 | 1.2 |
| 12/23 | 714 | 728 | 712 | 728 | +2.68% | 10,900 | 98億2454万 | +4.15% | 9.88 | 1.17 |
| 12/22 | 709 | 711 | 707 | 709 | +1% | 4,800 | 95億6813万 | +1.58% | 9.62 | 1.14 |
| 12/19 | 706 | 706 | 702 | 702 | -0.14% | 3,600 | 94億7366万 | +0.57% | 9.53 | 1.13 |
| 12/18 | 701 | 703 | 700 | 703 | +0.29% | 4,000 | 94億8715万 | +0.72% | 9.54 | 1.13 |
| 12/17 | 700 | 701 | 699 | 701 | +0.29% | 3,400 | 94億6016万 | +0.43% | 9.51 | 1.12 |
| 12/16 | 698 | 699 | 696 | 699 | +0.29% | 4,500 | 94億3317万 | +0.14% | 9.49 | 1.12 |
| 12/15 | 699 | 699 | 696 | 697 | -0.29% | 4,800 | 94億618万 | -0.14% | 9.46 | 1.12 |
| 12/12 | 694 | 699 | 694 | 699 | +0.72% | 1,700 | 94億3317万 | 0% | 9.49 | 1.12 |
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 | 360 720 6/16 | 305 610 6/9 610 6/8 | 17,600 8,800 12/20 | - | - | +7.43% 12/15 | -6.27% 6/6 |
| 2008年 3月期 | 334 667 4/3 668 4/2 | 257 514 11/12 514 11/8 | 30,200 15,100 5/14 | - | - | +8.57% 12/6 | -12.18% 1/25 |
| 2009年 3月期 | 318 635 1/26 | 175 350 10/10 | 8,200 4,100 10/30 | - | - | +31.67% 12/1 | -35.04% 10/10 |
| 2010年 3月期 | 373 745 1/18 746 1/12 | 280 560 4/8 | 14,000 7,000 9/16 | - | - | +5.73% 7/22 | -3.7% 2/9 |
| 2011年 3月期 | 386 772 3/25 | 283 566 3/15 | 7,200 3,600 7/15 | 52億868万 | 38億1880万 | +9.07% 12/14 | -22.43% 3/15 |
| 2012年 3月期 | 447 893 2/27 | 330 660 4/11 | 106,000 53,000 3/21 | 60億2507万 | 44億5302万 | +7.65% 12/6 | -8.08% 3/19 |
| 2013年 3月期 | 490 979 3/26 | 391 781 4/9 | 10,800 5,400 9/20 | 66億531万 | 52億6940万 | +8.39% 7/25 | -13.24% 10/10 |
| 2014年 3月期 | 850 1,700 1/29 | 431 862 4/2 | 37,800 18,900 12/12 | 114億7096万 | 58億1591万 | +30.68% 12/12 | -22.78% 3/27 |
| 2015年 3月期 | 685 1,369 1/15 1,370 10/9 | 508 1,015 4/11 | 9,200 4,600 10/9 | 92億3749万 | 68億4883万 | +12.59% 5/22 | -4.59% 7/31 |
| 2016年 3月期 | 766 1/8 | 636 9/28 | 20,200 10,100 8/20 | 103億3735万 | 42億9148万 | +5.19% 9/16 | -5.68% 9/28 |
| 2017年 3月期 | 749 4/25 | 606 8/8 | 46,500 5/30 | 101億794万 | 81億7812万 | +7.46% 8/29 | -8.84% 5/31 |
| 2018年 3月期 | 1,362 1/30 | 657 4/11 4/10 | 168,800 1/30 | 183億8052万 | 88億6637万 | +39.05% 1/29 | -10.77% 4/2 |
| 2019年 3月期 | 914 12/11 | 630 3/29 | 29,600 3/6 | 123億3465万 | 85億200万 | +14.07% 12/11 | -9.27% 1/16 |
| 2020年 3月期 | 730 6/12 | 351 3/13 | 136,100 6/12 | 98億5153万 | 47億3683万 | +4.58% 5/8 | -29.72% 3/13 |
| 2021年 3月期 | 615 2/18 | 338 4/6 | 90,200 2/18 | 82億9957万 | 45億6139万 | +22.35% 2/17 | -10.77% 12/14 |
| 2022年 3月期 | 582 3/25 | 480 5/11 | 7,600 12/21 | 78億5423万 | 64億7771万 | +5.99% 12/27 | -7.07% 4/1 |
| 2023年 3月期 | 595 12/28 | 510 4/1 | 8,400 4/1 | 80億2967万 | 68億8257万 | +16.32% 4/19 | -4.98% 4/6 |
| 2024年 3月期 | 711 2/6 | 536 4/6 | 275,200 2/29 | 95億9512万 | 72億3345万 | +9.42% 2/6 | -8.52% 2/22 |
| 2025年 3月期 | 754 3/24 | 584 8/6 | 44,900 3/27 | 101億7541万 | 78億8122万 | +6.8% 2/20 | -11.98% 4/7 |
| 2026年 3月期 | 1,459 3/19 | 606 4/7 | 268,100 6/10 | 196億8956万 | 81億7812万 | +34.87% 2/20 | -14.78% 4/13 |
| 最新 | 846 2026/5/15 | 4,800 | 114億1697万 | -2.98% 872 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/28 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/27 vs 2011/12/28
- 5%（1.05倍）
- 2013/12/27 vs 2012/12/27
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/27
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/05/15 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
176円（2008/10/30） - 382%（4.82倍）
846円（5/15）
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。
