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
08/04	1,070	1,144	1,066	1,135	+9.13%	4,766,000	1540億4708万	+6.27%	-	20.15
08/03	1,012	1,045	988	1,040	+2.77%	3,152,900	1411億5327万	-2.71%	-	18.46
07/31	985	1,022	953	1,012	+5.97%	4,113,800	1373億5299万	-5.51%	-	17.96
07/30	950	1,020	925	955	+5.41%	5,423,200	1296億1670万	-11.33%	-	16.95
07/29	1,011	1,021	897	906	-9.76%	6,630,400	1229億6621万	-16.5%	-	16.08
07/28	1,015	1,021	982	1,004	-2.05%	3,930,000	1362億6719万	-8.31%	-	17.82
07/27	1,022	1,037	1,002	1,025	-0.1%	2,763,200	1391億1740万	-7.41%	-	18.19
07/24	1,041	1,061	1,008	1,026	-1.44%	3,628,800	1392億5313万	-7.9%	-	18.21
07/23	1,020	1,092	1,020	1,041	+2.66%	5,270,600	1412億8899万	-7.55%	-	18.48
07/22	1,027	1,074	1,005	1,014	+1.91%	5,253,100	1376億2444万	-10.97%	-	18
07/21	981	1,005	951	995	+1.43%	3,586,600	1350億4567万	-13.7%	-	17.66
07/17	1,000	1,004	945	981	-4.01%	5,846,900	1331億4553万	-16.37%	-	17.41
07/16	1,097	1,106	1,015	1,022	-7.26%	5,419,300	1387億1023万	-15.54%	-	18.14
07/15	1,055	1,120	1,055	1,102	+3.57%	3,714,900	1495億6817万	-11.27%	-	19.56
07/14	1,078	1,094	1,046	1,064	-2.92%	4,171,400	1444億1065万	-16.09%	-	18.89
07/13	1,105	1,214	1,093	1,096	+0.09%	5,542,900	1487億5383万	-15.63%	-	19.45
07/10	1,108	1,128	1,078	1,095	-0.09%	3,637,800	1486億1810万	-18.22%	-	19.44
07/09	1,076	1,133	1,053	1,096	+2.14%	4,074,100	1487億5383万	-20.52%	-	19.45
07/08	1,112	1,127	1,067	1,073	-5.96%	4,537,000	1456億3217万	-24.06%	-	19.04
07/07	1,210	1,210	1,141	1,141	-7.31%	4,696,400	1548億6142万	-21.47%	-	20.25
07/06	1,236	1,262	1,208	1,231	+1.07%	5,374,000	1670億7661万	-17.55%	-	21.85
07/03	1,145	1,224	1,128	1,218	+8.36%	4,762,300	1653億1219万	-20.81%	-	21.62
07/02	1,135	1,166	1,102	1,124	-1.23%	4,048,000	1525億5411万	-29.66%	-	19.95
07/01	1,176	1,195	1,108	1,138	-3.23%	5,302,800	1544億5425万	-31.77%	-	20.2
06/30	1,179	1,225	1,151	1,176	+3.16%	5,852,300	1596億1177万	-32.02%	-	20.87
06/29	1,113	1,161	1,083	1,140	+4.11%	5,324,500	1547億2570万	-36.49%	-	20.23
06/26	1,150	1,197	1,084	1,095	-5.77%	6,237,500	1486億1810万	-41.07%	-	19.44
06/25	1,173	1,192	1,104	1,162	+0.52%	6,824,700	1577億1163万	-39.1%	-	20.62
06/24	1,180	1,223	1,151	1,156	+0.52%	5,065,700	1568億9729万	-40.38%	-	20.52
06/23	1,290	1,290	1,150	1,150	-12.88%	8,499,600	1560億8294万	-41.62%	-	20.41
06/22	1,205	1,358	1,201	1,320	+10.18%	9,996,100	1791億5607万	-34.3%	-	23.43
06/19	1,285	1,285	1,158	1,198	-9.99%	12,934,700	1625億9771万	-41.04%	-	21.26
06/18	1,356	1,409	1,304	1,331	-1.26%	8,716,800	1806億4904万	-35.42%	-	23.62
06/17	1,450	1,454	1,304	1,348	-1.96%	13,573,100	1829億5635万	-35.25%	-	23.93
06/16	1,465	1,478	1,328	1,375	-8.64%	20,516,900	1866億2091万	-34.55%	-	24.41
06/15	1,676	1,676	1,505	1,505	-21%	7,225,700	2042億6507万	-29.01%	-	26.71
06/12	1,956	1,975	1,836	1,905	+5.25%	12,034,200	2585億5479万	-10.61%	-	33.81
06/11	1,710	1,819	1,690	1,810	+3.49%	8,562,000	2456億6098万	-14.5%	-	32.13
06/10	1,806	1,837	1,718	1,749	-5.25%	11,702,800	2373億8180万	-16.75%	-	31.04
06/09	2,110	2,130	1,819	1,846	-11.63%	15,033,400	2505億4705万	-11.42%	-	32.77
06/08	1,922	2,150	1,910	2,089	-0.05%	14,903,700	2835億2806万	+1.36%	-	37.08
06/05	2,085	2,220	2,020	2,090	+6.91%	18,113,200	2836億6378万	+2.96%	-	37.1
06/04	1,955	1,997	1,788	1,955	-5.33%	15,820,200	2653億4100万	-2.05%	-	34.7
06/03	2,195	2,245	2,002	2,065	-3.73%	16,856,200	2802億7067万	+4.77%	-	36.65
06/02	2,101	2,200	2,015	2,145	-8.68%	19,546,400	2911億2862万	+10.28%	-	38.07
06/01	2,668	2,750	2,252	2,349	-14.24%	21,885,900	3188億1638万	+22.54%	-	41.69
05/29	2,868	2,958	2,614	2,739	-4.5%	26,320,900	3717億4885万	+45.61%	-	48.62
05/28	2,644	2,993	2,633	2,868	+6.46%	37,132,000	3892億5729万	+56.72%	-	50.9
05/27	3,000	3,015	2,616	2,694	-3.79%	30,912,200	3656億4126万	+52.29%	-	47.82
05/26	2,720	2,825	2,416	2,800	+3.86%	29,076,700	3800億2804万	+63.17%	-	49.7
05/25	2,639	2,852	2,612	2,696	+14.63%	32,097,300	3659億1271万	+62.51%	-	47.85
05/22	1,992	2,352	1,988	2,352	+20.49%	13,576,500	3192億2355万	+46.36%	-	41.75
05/21	2,050	2,079	1,832	1,952	+1.67%	14,630,200	2649億3383万	+24.65%	-	34.65
05/20	2,065	2,148	1,863	1,920	-9.22%	23,922,500	2605億9065万	+24.51%	-	34.08
05/19	1,932	2,170	1,914	2,115	+11.79%	18,431,300	2870億5689万	+39.7%	-	37.54
05/18	2,100	2,100	1,865	1,892	-2.07%	12,315,100	2567億9037万	+28.1%	-	33.58
05/15	1,900	2,048	1,873	1,932	+3.87%	16,135,100	2622億1934万	+33.7%	-	34.29
05/14	1,864	1,899	1,770	1,860	+1.97%	10,892,700	2524億4719万	+31.82%	-	33.01
05/13	1,737	1,854	1,696	1,824	-0.76%	9,776,600	2475億6112万	+32.37%	-	32.37
05/12	1,796	1,866	1,703	1,838	+3.32%	14,351,300	2494億6126万	+36.65%	-	32.62
05/11	1,730	1,810	1,651	1,779	+13.31%	12,917,900	2414億5352万	+36.01%	-	31.58
05/08	1,413	1,570	1,388	1,570	+11.11%	10,202,200	2130億8715万	+23.43%	-	27.87
05/07	1,373	1,437	1,328	1,413	+7.86%	6,010,300	1917億7843万	+13.4%	-	25.08
05/01	1,263	1,347	1,237	1,310	+1.87%	4,738,600	1777億9883万	+6.59%	-	23.25
04/30	1,282	1,311	1,251	1,286	-1.98%	4,196,300	1745億4144万	+5.76%	-	22.8
04/28	1,221	1,320	1,220	1,312	+5.81%	5,328,400	1780億7028万	+8.79%	-	23.26
04/27	1,317	1,334	1,219	1,240	-6.27%	5,469,400	1682億9813万	+3.85%	-	21.98
04/24	1,400	1,405	1,285	1,323	-6.1%	6,888,600	1795億6324万	+11.74%	-	23.45
04/23	1,454	1,459	1,360	1,409	-2.83%	6,121,700	1912億3553万	+19.91%	-	24.98
04/22	1,458	1,484	1,431	1,450	-0.14%	6,547,800	1968億23万	+24.14%	-	25.7
04/21	1,489	1,500	1,449	1,452	-0.14%	9,052,500	1970億7168万	+25.82%	-	25.74
04/20	1,366	1,493	1,353	1,454	+8.1%	12,110,300	1973億4313万	+27.43%	-	25.77
04/17	1,410	1,422	1,327	1,345	-2.82%	6,477,600	1825億4918万	+19.56%	-	23.84
04/16	1,365	1,409	1,354	1,384	+1.24%	7,380,400	1878億4243万	+24.35%	-	24.53
04/15	1,403	1,435	1,335	1,367	-1.58%	10,235,400	1855億3511万	+24.5%	-	24.23
04/14	1,363	1,420	1,292	1,389	+4.28%	14,518,100	1885億2105万	+28.14%	-	24.62
04/13	1,301	1,352	1,276	1,332	-0.75%	10,149,600	1807億8476万	+24.95%	-	23.61
04/10	1,250	1,373	1,232	1,342	+8.31%	23,205,100	1821億4201万	+27.45%	-	23.79
04/09	1,180	1,257	1,154	1,239	+4.56%	11,091,700	1681億6240万	+19.13%	-	21.96
04/08	1,118	1,193	1,111	1,185	+8.92%	8,480,300	1608億3329万	+15.38%	-	21
04/07	1,081	1,117	1,072	1,088	+1.02%	6,173,800	1476億6803万	+6.56%	-	19.29
04/06	1,041	1,103	1,035	1,077	+4.56%	8,913,600	1461億7507万	+5.59%	-	19.09
04/03	1,071	1,075	1,007	1,030	+2.39%	7,989,900	1397億9602万	+1.08%	-	18.26
04/02	1,013	1,073	991	1,006	+8.99%	16,016,800	1365億3864万	-1.08%	-	17.83
04/01	919	924	884	923	+5.61%	4,106,600	1252億7352万	-9.06%	-	16.36
03/31	900	916	874	874	-4.27%	4,348,500	1186億2303万	-13.98%	-	15.49
03/30	929	934	890	913	-7.68%	5,264,500	1239億1628万	-10.67%	-	16.18
03/27	985	1,000	960	989	-0.3%	3,212,300	1342億3133万	-3.61%	-	17.53
03/26	1,043	1,045	985	992	-4.43%	4,045,100	1346億3850万	-3.5%	-	17.58
03/25	1,011	1,046	981	1,038	+3.49%	5,957,600	1408億8182万	+0.87%	-	18.4
03/24	1,030	1,033	943	1,003	+1.83%	5,780,600	1361億3147万	-2.62%	-	17.78
03/23	1,038	1,049	981	985	-10.78%	6,683,900	1336億4627万	-4.37%	-	17.45
03/19	1,192	1,199	1,096	1,104	-10.39%	8,161,400	1497億9237万	+6.87%	-	19.56
03/18	1,165	1,250	1,141	1,232	+10.3%	10,135,700	1671億5960万	+19.15%	-	21.83
03/17	1,112	1,216	1,101	1,117	+0.45%	10,813,700	1515億5623万	+8.66%	-	19.79
03/16	1,083	1,124	1,056	1,112	+3.93%	8,469,300	1508億7782万	+8.07%	-	19.7
03/13	1,025	1,103	1,005	1,070	+4.19%	6,510,100	1451億7920万	+4.29%	-	18.96
03/12	1,015	1,032	994	1,027	+0.1%	2,585,800	1393億4490万	-0.29%	-	18.2
03/11	1,009	1,048	997	1,026	+2.5%	2,578,700	1392億921万	-0.68%	-	18.18
03/10	971	1,007	963	1,001	+5.7%	2,594,200	1358億1718万	-3.38%	-	17.74

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2025年 4月期	1,581 6/5	513 8/5	42,052,600 6/5	赤字	赤字	30.33	9.84	1786億9790万	597億3361万	14.81倍 4/30
2026年 4月期	1,500 4/21	575 12/18	23,205,100 4/10	赤字	赤字	26.62	10.21	2035億8645万	779億7373万	22.83倍 4/30
最新	1,135 2026/8/4		4,766,000	-		20.15 実績		1542億5285万		-

アストロスケール HD（186A）のPBR（株価純資産倍率）の推移

2026/03/10～2026/08/04

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート