アストロスケール HD（186A）の株価チャート
株価
3/30
- 前日 (3/27)
- 989
- 始値
- 929
- 高値
- 934
- 安値
- 890
- 終値 -7.68%
- 913
- 出来高 +63.89%
- 5,264,500
乖離率
- 株価（5日）
移動平均値 - -7.5%
987 - 株価（25日）
移動平均値 - -10.67%
1,022 - 出来高（5日）
移動平均値 - +8.5%
4,852,020
2025/10/29～2026/03/30
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 | ||||||||||
| 03/30 | 929 | 934 | 890 | 913 | -7.68% | 5,264,500 | 1239億1628万 | -10.67% | - | 11.9 |
| 03/27 | 985 | 1,000 | 960 | 989 | -0.3% | 3,212,300 | 1342億3133万 | -3.61% | - | 12.89 |
| 03/26 | 1,043 | 1,045 | 985 | 992 | -4.43% | 4,045,100 | 1346億3850万 | -3.5% | - | 12.92 |
| 03/25 | 1,011 | 1,046 | 981 | 1,038 | +3.49% | 5,957,600 | 1408億8182万 | +0.87% | - | 13.52 |
| 03/24 | 1,030 | 1,033 | 943 | 1,003 | +1.83% | 5,780,600 | 1361億3147万 | -2.62% | - | 13.07 |
| 03/23 | 1,038 | 1,049 | 981 | 985 | -10.78% | 6,683,900 | 1336億4627万 | -4.37% | - | 12.83 |
| 03/19 | 1,192 | 1,199 | 1,096 | 1,104 | -10.39% | 8,161,400 | 1497億9237万 | +6.87% | - | 14.38 |
| 03/18 | 1,165 | 1,250 | 1,141 | 1,232 | +10.3% | 10,135,700 | 1671億5960万 | +19.15% | - | 16.05 |
| 03/17 | 1,112 | 1,216 | 1,101 | 1,117 | +0.45% | 10,813,700 | 1515億5623万 | +8.66% | - | 14.55 |
| 03/16 | 1,083 | 1,124 | 1,056 | 1,112 | +3.93% | 8,469,300 | 1508億7782万 | +8.07% | - | 14.49 |
| 03/13 | 1,025 | 1,103 | 1,005 | 1,070 | +4.19% | 6,510,100 | 1451億7920万 | +4.29% | - | 13.94 |
| 03/12 | 1,015 | 1,032 | 994 | 1,027 | +0.1% | 2,585,800 | 1393億4490万 | -0.29% | - | 13.38 |
| 03/11 | 1,009 | 1,048 | 997 | 1,026 | +2.5% | 2,578,700 | 1392億921万 | -0.68% | - | 13.37 |
| 03/10 | 971 | 1,007 | 963 | 1,001 | +5.7% | 2,594,200 | 1358億1718万 | -3.38% | - | 13.04 |
| 03/09 | 947 | 961 | 896 | 947 | -5.86% | 4,438,100 | 1284億9038万 | -8.85% | - | 12.34 |
| 03/06 | 980 | 1,025 | 979 | 1,006 | -0.4% | 3,237,400 | 1364億9558万 | -3.64% | - | 13.11 |
| 03/05 | 987 | 1,029 | 975 | 1,010 | +9.43% | 5,099,400 | 1370億3831万 | -3.26% | - | 13.16 |
| 03/04 | 996 | 1,022 | 909 | 923 | -9.51% | 7,686,400 | 1252億3402万 | -11.59% | - | 12.03 |
| 03/03 | 1,080 | 1,120 | 1,018 | 1,020 | -4.58% | 5,741,800 | 1383億9513万 | -2.49% | - | 13.29 |
| 03/02 | 1,008 | 1,089 | 1,002 | 1,069 | +1.81% | 5,168,700 | 1450億4352万 | +2.59% | - | 13.93 |
| 02/27 | 1,031 | 1,062 | 991 | 1,050 | +5.85% | 4,846,000 | 1424億6557万 | +1.25% | - | 13.68 |
| 02/26 | 963 | 1,006 | 952 | 992 | +4.64% | 4,404,700 | 1345億9604万 | -3.88% | - | 12.92 |
| 02/25 | 950 | 975 | 942 | 948 | -0.73% | 3,484,500 | 1286億2606万 | -8.14% | - | 12.35 |
| 02/24 | 1,030 | 1,044 | 943 | 955 | -6.28% | 6,169,000 | 1295億7583万 | -7.73% | - | 12.44 |
| 02/20 | 1,003 | 1,027 | 996 | 1,019 | +0.79% | 3,182,100 | 1382億4110万 | -1.45% | - | 13.28 |
| 02/19 | 1,021 | 1,043 | 1,004 | 1,011 | -2.32% | 3,558,200 | 1371億5579万 | -1.46% | - | 13.17 |
| 02/18 | 1,037 | 1,083 | 1,015 | 1,035 | +1.47% | 5,186,500 | 1404億1172万 | +1.77% | - | 13.49 |
| 02/17 | 1,045 | 1,050 | 996 | 1,020 | -3.41% | 5,009,200 | 1383億7677万 | +0.99% | - | 13.29 |
| 02/16 | 1,013 | 1,062 | 1,009 | 1,056 | +2.92% | 3,438,400 | 1432億6065万 | +5.6% | - | 13.76 |
| 02/13 | 1,032 | 1,066 | 1,000 | 1,026 | -1.82% | 5,550,400 | 1391億9075万 | +4.06% | - | 13.37 |
| 02/12 | 1,100 | 1,108 | 1,038 | 1,045 | -6.78% | 5,056,400 | 1417億6835万 | +7.4% | - | 13.62 |
| 02/10 | 1,101 | 1,133 | 1,086 | 1,121 | +1.91% | 6,142,600 | 1520億7878万 | +16.77% | - | 14.61 |
| 02/09 | 1,194 | 1,194 | 1,091 | 1,100 | -3.76% | 10,174,900 | 1492億2985万 | +16.65% | - | 14.33 |
| 02/06 | 1,034 | 1,146 | 993 | 1,143 | +10.01% | 8,875,900 | 1550億6338万 | +23.57% | - | 14.89 |
| 02/05 | 1,081 | 1,140 | 1,030 | 1,039 | -10.2% | 10,147,500 | 1409億5437万 | +14.68% | - | 13.54 |
| 02/04 | 1,109 | 1,169 | 1,087 | 1,157 | +4.05% | 6,905,600 | 1569億6266万 | +29.85% | - | 15.07 |
| 02/03 | 1,099 | 1,118 | 1,028 | 1,112 | +2.58% | 6,028,400 | 1508億5781万 | +27.67% | - | 14.49 |
| 02/02 | 1,105 | 1,140 | 1,076 | 1,084 | 0% | 8,401,300 | 1470億5923万 | +26.93% | - | 14.12 |
| 01/30 | 1,060 | 1,117 | 1,051 | 1,084 | -0.09% | 7,602,600 | 1470億5923万 | +29.51% | - | 14.12 |
| 01/29 | 1,035 | 1,098 | 1,015 | 1,085 | +7.75% | 11,549,700 | 1471億9489万 | +32.48% | - | 14.13 |
| 01/28 | 1,006 | 1,030 | 971 | 1,007 | +0.2% | 5,456,200 | 1366億1314万 | +25.88% | - | 13.11 |
| 01/27 | 965 | 1,011 | 950 | 1,005 | +5.13% | 5,824,000 | 1363億4181万 | +28.35% | - | 13.09 |
| 01/26 | 933 | 979 | 923 | 956 | +1.49% | 5,387,400 | 1296億9430万 | +24.64% | - | 12.45 |
| 01/23 | 915 | 975 | 911 | 942 | +2.28% | 6,034,900 | 1277億9501万 | +25.1% | - | 12.27 |
| 01/22 | 951 | 966 | 910 | 921 | -2.13% | 4,986,700 | 1249億4608万 | +24.29% | - | 11.99 |
| 01/21 | 916 | 972 | 910 | 941 | -3.59% | 7,863,200 | 1276億4580万 | +29.08% | - | 12.25 |
| 01/20 | 1,002 | 1,016 | 940 | 976 | -5.06% | 11,581,400 | 1323億9352万 | +36.12% | - | 12.71 |
| 01/19 | 905 | 1,070 | 882 | 1,028 | +10.66% | 20,724,400 | 1394億4727万 | +46.02% | - | 13.39 |
| 01/16 | 903 | 963 | 894 | 929 | +12.06% | 14,002,200 | 1260億1801万 | +34.83% | - | 12.1 |
| 01/15 | 784 | 835 | 783 | 829 | +4.41% | 4,413,000 | 1124億5310万 | +22.27% | - | 10.8 |
| 01/14 | 810 | 820 | 783 | 794 | -5.36% | 5,693,500 | 1077億538万 | +18.33% | - | 10.34 |
| 01/13 | 825 | 870 | 810 | 839 | +9.1% | 12,960,900 | 1138億959万 | +26.17% | - | 10.93 |
| 01/09 | 797 | 812 | 756 | 769 | +7.1% | 13,758,700 | 1043億1415万 | +17.05% | - | 10.01 |
| 01/08 | 704 | 728 | 697 | 718 | +2.13% | 2,108,500 | 973億9605万 | +10.12% | - | 9.35 |
| 01/07 | 739 | 744 | 695 | 703 | -3.3% | 3,139,500 | 953億6131万 | +8.15% | - | 9.15 |
| 01/06 | 712 | 732 | 702 | 727 | +5.21% | 4,098,900 | 986億1689万 | +11.85% | - | 9.47 |
| 01/05 | 674 | 707 | 670 | 691 | +5.02% | 3,627,800 | 937億3352万 | +6.47% | - | 9 |
| 2025 | ||||||||||
| 12/30 | 668 | 669 | 653 | 658 | -0.9% | 1,068,800 | 892億5710万 | +1.54% | - | 8.57 |
| 12/29 | 665 | 685 | 652 | 664 | +0.3% | 1,428,300 | 900億7100万 | +2.31% | - | 8.65 |
| 12/26 | 659 | 668 | 655 | 662 | +0.46% | 1,302,900 | 897億9970万 | +2% | - | 8.62 |
| 12/25 | 677 | 677 | 652 | 659 | -2.66% | 1,863,900 | 893億9275万 | +1.38% | - | 8.58 |
| 12/24 | 660 | 692 | 656 | 677 | +4.15% | 3,038,000 | 918億3444万 | +3.99% | - | 8.82 |
| 12/23 | 638 | 669 | 636 | 650 | +0.62% | 2,384,600 | 881億7191万 | -0.15% | - | 8.46 |
| 12/22 | 629 | 649 | 626 | 646 | +5.04% | 2,731,500 | 876億179万 | -1.07% | - | 8.41 |
| 12/19 | 590 | 623 | 585 | 615 | +5.31% | 2,041,600 | 833億9799万 | -6.25% | - | 8.01 |
| 12/18 | 582 | 587 | 575 | 584 | -1.35% | 1,872,400 | 791億9419万 | -11.65% | - | 7.6 |
| 12/17 | 606 | 609 | 580 | 592 | -2.15% | 3,343,000 | 802億7904万 | -11.38% | - | 7.71 |
| 12/16 | 630 | 632 | 604 | 605 | -4.87% | 2,768,200 | 820億4193万 | -10.37% | - | 7.88 |
| 12/15 | 616 | 638 | 612 | 636 | +0.32% | 2,827,600 | 862億4573万 | -6.61% | - | 8.28 |
| 12/12 | 640 | 645 | 631 | 634 | -1.55% | 2,138,200 | 859億7452万 | -7.45% | - | 8.25 |
| 12/11 | 656 | 658 | 640 | 644 | -0.31% | 1,689,300 | 873億3058万 | -6.53% | - | 8.38 |
| 12/10 | 646 | 653 | 641 | 646 | -0.15% | 1,187,800 | 876億179万 | -6.65% | - | 8.41 |
| 12/09 | 658 | 661 | 643 | 647 | -0.77% | 1,379,100 | 877億3740万 | -7.17% | - | 8.42 |
| 12/08 | 658 | 661 | 648 | 652 | -0.46% | 1,147,800 | 884億1543万 | -6.86% | - | 8.49 |
| 12/05 | 653 | 661 | 648 | 655 | +0.92% | 1,312,200 | 888億2225万 | -7.09% | - | 8.53 |
| 12/04 | 645 | 653 | 637 | 649 | +0.46% | 1,435,500 | 880億861万 | -8.33% | - | 8.45 |
| 12/03 | 653 | 660 | 645 | 646 | -0.62% | 1,666,700 | 876億179万 | -9.52% | - | 8.41 |
| 12/02 | 669 | 672 | 650 | 650 | -2.69% | 3,250,800 | 881億4422万 | -9.85% | - | 8.46 |
| 12/01 | 700 | 706 | 668 | 668 | -4.43% | 2,201,800 | 905億8514万 | -8.24% | - | 8.7 |
| 11/28 | 689 | 703 | 687 | 699 | +1.6% | 1,272,000 | 947億8894万 | -4.51% | - | 9.1 |
| 11/27 | 694 | 707 | 688 | 688 | +1.78% | 1,699,600 | 932億9727万 | -6.78% | - | 8.96 |
| 11/26 | 673 | 684 | 667 | 676 | +1.05% | 1,612,000 | 916億6999万 | -9.02% | - | 8.8 |
| 11/25 | 689 | 689 | 661 | 669 | -1.62% | 2,050,900 | 907億2074万 | -11.16% | - | 8.71 |
| 11/21 | 671 | 691 | 670 | 680 | -2.02% | 1,597,800 | 922億1242万 | -10.53% | - | 8.85 |
| 11/20 | 678 | 700 | 672 | 694 | +4.36% | 2,476,300 | 941億36万 | -9.64% | - | 9.03 |
| 11/19 | 684 | 687 | 660 | 665 | -1.92% | 2,605,100 | 901億6821万 | -14.19% | - | 8.66 |
| 11/18 | 698 | 703 | 674 | 678 | -3.97% | 3,281,400 | 919億3090万 | -12.85% | - | 8.83 |
| 11/17 | 730 | 730 | 702 | 706 | -3.55% | 2,735,800 | 957億2745万 | -10.06% | - | 9.19 |
| 11/14 | 729 | 737 | 726 | 732 | -1.35% | 1,964,900 | 992億5283万 | -7.69% | - | 9.53 |
| 11/13 | 751 | 757 | 735 | 742 | -1.98% | 1,497,700 | 1006億874万 | -6.9% | - | 9.66 |
| 11/12 | 743 | 757 | 733 | 757 | +0.93% | 1,685,700 | 1026億4261万 | -5.38% | - | 9.85 |
| 11/11 | 760 | 760 | 740 | 750 | 0% | 1,232,900 | 1016億9347万 | -6.25% | - | 9.76 |
| 11/10 | 752 | 764 | 742 | 750 | +1.76% | 2,069,400 | 1016億9347万 | -5.9% | - | 9.76 |
| 11/07 | 745 | 752 | 722 | 737 | -1.21% | 2,094,900 | 999億3078万 | -7.18% | - | 9.59 |
| 11/06 | 743 | 766 | 741 | 746 | +2.47% | 2,936,700 | 1011億5110万 | -5.69% | - | 9.71 |
| 11/05 | 726 | 740 | 698 | 728 | -2.93% | 4,540,400 | 987億1046万 | -7.61% | - | 9.48 |
| 11/04 | 756 | 765 | 740 | 750 | +1.21% | 2,419,400 | 1016億9347万 | -4.58% | - | 9.76 |
| 10/31 | 765 | 777 | 736 | 741 | -3.14% | 2,529,600 | 1004億7315万 | -5.48% | - | 7.96 |
| 10/30 | 723 | 767 | 720 | 765 | +4.79% | 4,088,700 | 1037億2734万 | -2.17% | - | 8.21 |
| 10/29 | 809 | 809 | 728 | 730 | -8.75% | 7,869,600 | 989億8164万 | -6.05% | - | 7.84 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 4月期 | 1,581 6/5 | 513 8/5 | 42,052,600 6/5 | +44.29% 8/27 | -33.06% 8/5 |
| 最新 | 913 2026/3/30 | 5,264,500 | -10.67% 1,022 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/03/30 vs 2025/12/30
- 39%（1.39倍）
- 過去安値
513円（2024/08/05） - 78%（1.78倍）
913円（3/30）
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。
