- 9959
- 2026/09/18
- 時価
- 127億円
- PER 予
- 11.66倍
- 2010年以降
- 8.22-80.2倍
（2010-2026年） - PBR
- 1.43倍
- 2010年以降
- 0.78-3.69倍
（2010-2026年） - 配当 予
- 2.54%
- ROE 予
- 12.24%
- ROA 予
- 3.85%
- 資料
- Link
- CSV,JSON
アシード HD（9959）の株価チャート
株価
9/18
- 前日 (9/17)
- 948
- 始値
- 948
- 高値
- 948
- 安値
- 943
- 終値 -0.32%
- 945
- 出来高 -16.22%
- 3,100
乖離率
- 株価（5日）
移動平均値 - +0.11%
944 - 株価（25日）
移動平均値 - -5.31%
998 - 出来高（5日）
移動平均値 - -66.23%
9,180
2026/04/22～2026/09/18
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 | ||||||||||
| 09/18 | 948 | 948 | 943 | 945 | -0.32% | 3,100 | - | -5.31% | - | - |
| 09/17 | 947 | 949 | 947 | 948 | -0.21% | 3,700 | - | -5.58% | - | - |
| 09/16 | 940 | 951 | 940 | 950 | +1.17% | 15,400 | - | -6.03% | - | - |
| 09/15 | 935 | 940 | 935 | 939 | -0.11% | 7,700 | - | -7.76% | - | - |
| 09/14 | 952 | 952 | 933 | 940 | -1.05% | 16,000 | - | -8.2% | - | - |
| 09/11 | 953 | 953 | 950 | 950 | -0.42% | 3,600 | - | -7.68% | - | - |
| 09/10 | 954 | 956 | 947 | 954 | -0.42% | 12,900 | - | -7.65% | - | - |
| 09/09 | 954 | 958 | 954 | 958 | +0.42% | 3,100 | - | -7.53% | - | - |
| 09/08 | 962 | 962 | 954 | 954 | -0.93% | 19,300 | - | -8.18% | - | - |
| 09/07 | 963 | 964 | 961 | 963 | -0.1% | 6,000 | - | -7.58% | - | - |
| 09/04 | 962 | 966 | 961 | 964 | +0.21% | 10,400 | - | -7.66% | - | - |
| 09/03 | 976 | 977 | 961 | 962 | -1.43% | 44,300 | - | -8.12% | - | - |
| 09/02 | 980 | 980 | 975 | 976 | -0.71% | 53,500 | - | -6.96% | - | - |
| 09/01 | 990 | 990 | 983 | 983 | +0.1% | 311,800 | - | -6.56% | - | - |
| 08/31 | 981 | 986 | 978 | 982 | -0.81% | 90,500 | - | -6.83% | - | - |
| 08/28 | 993 | 994 | 990 | 990 | -0.3% | 22,100 | - | -6.34% | - | - |
| 08/27 | 993 | 995 | 992 | 993 | -0.2% | 21,500 | - | -6.14% | - | - |
| 08/26 | 983 | 1,007 | 973 | 995 | -8.8% | 79,000 | - | -5.95% | - | - |
| 08/25 | 1,097 | 1,120 | 1,066 | 1,091 | -0.73% | 2,900 | - | +3.22% | - | - |
| 08/24 | 1,096 | 1,100 | 1,081 | 1,099 | -0.09% | 2,000 | - | +4.57% | - | - |
| 08/21 | 1,072 | 1,115 | 1,053 | 1,100 | +2.61% | 2,000 | - | +5.26% | - | - |
| 08/20 | 1,078 | 1,078 | 1,060 | 1,072 | +2% | 700 | - | +3.28% | - | - |
| 08/19 | 1,097 | 1,097 | 1,050 | 1,051 | -2.59% | 2,900 | - | +1.84% | - | - |
| 08/18 | 1,095 | 1,105 | 1,077 | 1,079 | -1.91% | 2,600 | - | +5.06% | - | - |
| 08/17 | 1,119 | 1,119 | 1,100 | 1,100 | -1.7% | 2,100 | - | +7.74% | - | - |
| 08/14 | 1,118 | 1,119 | 1,109 | 1,119 | +0.45% | 1,500 | - | +10.46% | - | - |
| 08/13 | 1,107 | 1,119 | 1,105 | 1,114 | -0.36% | 1,500 | - | +10.96% | - | - |
| 08/12 | 1,108 | 1,120 | 1,103 | 1,118 | +2.85% | 2,100 | - | +12.25% | - | - |
| 08/10 | 1,100 | 1,180 | 1,050 | 1,087 | +1.4% | 16,500 | - | +10.13% | - | - |
| 08/07 | 1,044 | 1,076 | 1,036 | 1,072 | +2.68% | 2,100 | - | +9.5% | - | - |
| 08/06 | 1,046 | 1,075 | 1,027 | 1,044 | -0.19% | 7,200 | - | +7.3% | - | - |
| 08/05 | 1,038 | 1,065 | 1,020 | 1,046 | +1.85% | 3,700 | - | +8.17% | - | - |
| 08/04 | 1,010 | 1,052 | 1,009 | 1,027 | -0.29% | 2,700 | - | +6.87% | - | - |
| 08/03 | 1,006 | 1,030 | 1,006 | 1,030 | +2.39% | 700 | - | +7.74% | - | - |
| 07/31 | 1,014 | 1,050 | 1,006 | 1,006 | -2.42% | 2,500 | - | +5.67% | - | - |
| 07/30 | 1,022 | 1,050 | 1,016 | 1,031 | +1.18% | 3,400 | - | +8.76% | - | - |
| 07/29 | 1,054 | 1,054 | 1,002 | 1,019 | -2.95% | 5,400 | - | +8.06% | - | - |
| 07/28 | 1,050 | 1,050 | 1,031 | 1,050 | +0.38% | 6,700 | - | +11.82% | - | - |
| 07/27 | 1,050 | 1,050 | 1,016 | 1,046 | +0.1% | 6,900 | - | +12.11% | - | - |
| 07/24 | 1,040 | 1,045 | 1,030 | 1,045 | +2.45% | 5,300 | - | +12.73% | - | - |
| 07/23 | 1,001 | 1,033 | 999 | 1,020 | +3.03% | 7,400 | - | +10.75% | - | - |
| 07/22 | 978 | 990 | 977 | 990 | +1.12% | 4,800 | - | +8.08% | - | - |
| 07/21 | 943 | 979 | 939 | 979 | +3.82% | 2,400 | - | +7.23% | - | - |
| 07/17 | 938 | 943 | 938 | 943 | +0.75% | 4,600 | - | +3.63% | - | - |
| 07/16 | 928 | 937 | 926 | 936 | +1.74% | 3,700 | - | +3.08% | - | - |
| 07/15 | 933 | 933 | 904 | 920 | -1.39% | 6,800 | - | +1.43% | - | - |
| 07/14 | 932 | 933 | 922 | 933 | +0.76% | 1,900 | - | +3.09% | - | - |
| 07/13 | 927 | 927 | 918 | 926 | +0.65% | 2,800 | - | +2.43% | - | - |
| 07/10 | 904 | 927 | 904 | 920 | +2.22% | 4,600 | - | +2% | - | - |
| 07/09 | 899 | 902 | 899 | 900 | +0.11% | 400 | - | -0.11% | - | - |
| 07/08 | 900 | 902 | 899 | 899 | -0.33% | 3,600 | - | -0.22% | - | - |
| 07/07 | 902 | 903 | 902 | 902 | 0% | 600 | - | +0.11% | - | - |
| 07/06 | 902 | 902 | 901 | 902 | +0.11% | 700 | - | +0.11% | - | - |
| 07/03 | 902 | 902 | 901 | 901 | -0.44% | 1,900 | - | +0.11% | - | - |
| 07/02 | 913 | 915 | 902 | 905 | 0% | 2,500 | - | +0.67% | - | - |
| 07/01 | 901 | 905 | 901 | 905 | +0.56% | 800 | - | +0.78% | - | - |
| 06/30 | 902 | 903 | 900 | 900 | -0.33% | 800 | - | +0.33% | - | - |
| 06/29 | 907 | 909 | 901 | 903 | -1.31% | 800 | - | +0.78% | - | - |
| 06/26 | 922 | 928 | 911 | 915 | +0.11% | 1,900 | - | +2.35% | - | - |
| 06/25 | 915 | 915 | 900 | 914 | +0.88% | 1,800 | - | +2.47% | - | - |
| 06/24 | 916 | 916 | 904 | 906 | +0.11% | 1,300 | - | +1.91% | - | - |
| 06/23 | 916 | 916 | 905 | 905 | -0.33% | 1,000 | - | +2.14% | - | - |
| 06/22 | 903 | 908 | 901 | 908 | +0.89% | 500 | - | +2.71% | - | - |
| 06/19 | 910 | 910 | 900 | 900 | 0% | 2,100 | - | +2.04% | - | - |
| 06/18 | 900 | 902 | 900 | 900 | 0% | 1,000 | - | +2.04% | - | - |
| 06/17 | 898 | 900 | 897 | 900 | +0.22% | 700 | - | +2.27% | - | - |
| 06/16 | 900 | 907 | 898 | 898 | -0.22% | 2,500 | - | +2.39% | - | - |
| 06/15 | 900 | 912 | 900 | 900 | -0.22% | 3,100 | - | +2.97% | - | - |
| 06/12 | 905 | 907 | 901 | 902 | +0.22% | 1,100 | - | +3.44% | - | - |
| 06/11 | 882 | 900 | 882 | 900 | +1.12% | 1,900 | - | +3.57% | - | - |
| 06/09 | 891 | 891 | 890 | 890 | 0% | 200 | - | +2.65% | - | - |
| 06/08 | 890 | 891 | 868 | 890 | 0% | 2,500 | - | +2.77% | - | - |
| 06/05 | 893 | 893 | 890 | 890 | -0.67% | 400 | - | +2.89% | - | - |
| 06/03 | 892 | 905 | 892 | 896 | -0.55% | 2,200 | - | +3.82% | - | - |
| 06/02 | 889 | 910 | 889 | 901 | +0.33% | 2,100 | - | +4.65% | - | - |
| 06/01 | 899 | 900 | 888 | 898 | -0.11% | 2,200 | - | +4.42% | - | - |
| 05/29 | 872 | 899 | 872 | 899 | +2.16% | 2,900 | - | +4.66% | - | - |
| 05/28 | 860 | 880 | 860 | 880 | +1.15% | 1,100 | - | +2.44% | - | - |
| 05/27 | 895 | 895 | 867 | 870 | -1.14% | 2,700 | - | +1.28% | - | - |
| 05/26 | 887 | 892 | 866 | 880 | 0% | 3,300 | - | +2.44% | - | - |
| 05/25 | 856 | 890 | 855 | 880 | +1.73% | 3,000 | - | +2.44% | - | - |
| 05/22 | 851 | 865 | 843 | 865 | +0.35% | 2,200 | - | +0.7% | - | - |
| 05/21 | 864 | 864 | 821 | 862 | -0.23% | 2,400 | - | +0.23% | - | - |
| 05/20 | 846 | 867 | 846 | 864 | +2.25% | 2,600 | - | +0.23% | - | - |
| 05/19 | 867 | 867 | 845 | 845 | +1.81% | 1,900 | - | -2.09% | - | - |
| 05/18 | 837 | 840 | 830 | 830 | -1.89% | 2,800 | - | -4.27% | - | - |
| 05/15 | 866 | 867 | 841 | 846 | -1.97% | 4,800 | - | -2.98% | - | - |
| 05/14 | 883 | 903 | 850 | 863 | -5.06% | 11,200 | - | -1.48% | - | - |
| 05/13 | 856 | 909 | 840 | 909 | +7.83% | 8,100 | - | +3.3% | - | - |
| 05/12 | 822 | 847 | 812 | 843 | +2.31% | 4,700 | - | -4.53% | - | - |
| 05/11 | 827 | 830 | 820 | 824 | -0.24% | 2,600 | - | -7.31% | - | - |
| 05/08 | 843 | 853 | 826 | 826 | -1.67% | 2,300 | - | -7.71% | - | - |
| 05/07 | 825 | 849 | 822 | 840 | +1.57% | 5,900 | - | -6.77% | - | - |
| 05/01 | 822 | 860 | 821 | 827 | -2.93% | 7,400 | - | -9.02% | - | - |
| 04/30 | 863 | 874 | 852 | 852 | -1.5% | 800 | - | -7.29% | - | - |
| 04/28 | 853 | 875 | 845 | 865 | -0.35% | 5,700 | - | -7.09% | - | - |
| 04/27 | 848 | 873 | 835 | 868 | +2.36% | 9,800 | - | -7.66% | - | - |
| 04/24 | 846 | 848 | 833 | 848 | +0.12% | 4,800 | - | -10.83% | - | - |
| 04/23 | 872 | 878 | 846 | 847 | -2.31% | 6,000 | - | -12.05% | - | - |
| 04/22 | 886 | 886 | 863 | 867 | -1.48% | 2,100 | - | -11.44% | - | - |
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 | 945 2026/9/18 | 3,100 | 127億5300万 | -5.31% 998 | |||
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）
- 2026/09/18 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
175円（2008/10/10） - 440%（5.4倍）
945円（9/18）
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。
