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
06/22	1,205	1,358	1,201	1,320	+10.18%	9,996,100	1791億5607万	-34.3%	-	22.22
06/19	1,285	1,285	1,158	1,198	-9.99%	12,934,700	1625億9771万	-41.04%	-	20.16
06/18	1,356	1,409	1,304	1,331	-1.26%	8,716,800	1806億4904万	-35.42%	-	22.4
06/17	1,450	1,454	1,304	1,348	-1.96%	13,573,100	1829億5635万	-35.25%	-	22.69
06/16	1,465	1,478	1,328	1,375	-8.64%	20,516,900	1866億2091万	-34.55%	-	23.14
06/15	1,676	1,676	1,505	1,505	-21%	7,225,700	2042億6507万	-29.01%	-	25.33
06/12	1,956	1,975	1,836	1,905	+5.25%	12,034,200	2585億5479万	-10.61%	-	32.06
06/11	1,710	1,819	1,690	1,810	+3.49%	8,562,000	2456億6098万	-14.5%	-	30.46
06/10	1,806	1,837	1,718	1,749	-5.25%	11,702,800	2373億8180万	-16.75%	-	29.44
06/09	2,110	2,130	1,819	1,846	-11.63%	15,033,400	2505億4705万	-11.42%	-	31.07
06/08	1,922	2,150	1,910	2,089	-0.05%	14,903,700	2835億2806万	+1.36%	-	35.16
06/05	2,085	2,220	2,020	2,090	+6.91%	18,113,200	2836億6378万	+2.96%	-	35.18
06/04	1,955	1,997	1,788	1,955	-5.33%	15,820,200	2653億4100万	-2.05%	-	32.9
06/03	2,195	2,245	2,002	2,065	-3.73%	16,856,200	2802億7067万	+4.77%	-	34.75
06/02	2,101	2,200	2,015	2,145	-8.68%	19,546,400	2911億2862万	+10.28%	-	36.1
06/01	2,668	2,750	2,252	2,349	-14.24%	21,885,900	3188億1638万	+22.54%	-	39.53
05/29	2,868	2,958	2,614	2,739	-4.5%	26,320,900	3717億4885万	+45.61%	-	46.1
05/28	2,644	2,993	2,633	2,868	+6.46%	37,132,000	3892億5729万	+56.72%	-	48.27
05/27	3,000	3,015	2,616	2,694	-3.79%	30,912,200	3656億4126万	+52.29%	-	45.34
05/26	2,720	2,825	2,416	2,800	+3.86%	29,076,700	3800億2804万	+63.17%	-	47.13
05/25	2,639	2,852	2,612	2,696	+14.63%	32,097,300	3659億1271万	+62.51%	-	45.37
05/22	1,992	2,352	1,988	2,352	+20.49%	13,576,500	3192億2355万	+46.36%	-	39.59
05/21	2,050	2,079	1,832	1,952	+1.67%	14,630,200	2649億3383万	+24.65%	-	32.85
05/20	2,065	2,148	1,863	1,920	-9.22%	23,922,500	2605億9065万	+24.51%	-	32.31
05/19	1,932	2,170	1,914	2,115	+11.79%	18,431,300	2870億5689万	+39.7%	-	35.6
05/18	2,100	2,100	1,865	1,892	-2.07%	12,315,100	2567億9037万	+28.1%	-	31.84
05/15	1,900	2,048	1,873	1,932	+3.87%	16,135,100	2622億1934万	+33.7%	-	32.52
05/14	1,864	1,899	1,770	1,860	+1.97%	10,892,700	2524億4719万	+31.82%	-	31.3
05/13	1,737	1,854	1,696	1,824	-0.76%	9,776,600	2475億6112万	+32.37%	-	30.7
05/12	1,796	1,866	1,703	1,838	+3.32%	14,351,300	2494億6126万	+36.65%	-	30.93
05/11	1,730	1,810	1,651	1,779	+13.31%	12,917,900	2414億5352万	+36.01%	-	29.94
05/08	1,413	1,570	1,388	1,570	+11.11%	10,202,200	2130億8715万	+23.43%	-	26.42
05/07	1,373	1,437	1,328	1,413	+7.86%	6,010,300	1917億7843万	+13.4%	-	23.78
05/01	1,263	1,347	1,237	1,310	+1.87%	4,738,600	1777億9883万	+6.59%	-	22.05
04/30	1,282	1,311	1,251	1,286	-1.98%	4,196,300	1745億4144万	+5.76%	-	21.62
04/28	1,221	1,320	1,220	1,312	+5.81%	5,328,400	1780億7028万	+8.79%	-	22.05
04/27	1,317	1,334	1,219	1,240	-6.27%	5,469,400	1682億9813万	+3.85%	-	20.84
04/24	1,400	1,405	1,285	1,323	-6.1%	6,888,600	1795億6324万	+11.74%	-	22.24
04/23	1,454	1,459	1,360	1,409	-2.83%	6,121,700	1912億3553万	+19.91%	-	23.68
04/22	1,458	1,484	1,431	1,450	-0.14%	6,547,800	1968億23万	+24.14%	-	24.37
04/21	1,489	1,500	1,449	1,452	-0.14%	9,052,500	1970億7168万	+25.82%	-	24.41
04/20	1,366	1,493	1,353	1,454	+8.1%	12,110,300	1973億4313万	+27.43%	-	24.44
04/17	1,410	1,422	1,327	1,345	-2.82%	6,477,600	1825億4918万	+19.56%	-	22.61
04/16	1,365	1,409	1,354	1,384	+1.24%	7,380,400	1878億4243万	+24.35%	-	23.26
04/15	1,403	1,435	1,335	1,367	-1.58%	10,235,400	1855億3511万	+24.5%	-	22.98
04/14	1,363	1,420	1,292	1,389	+4.28%	14,518,100	1885億2105万	+28.14%	-	23.35
04/13	1,301	1,352	1,276	1,332	-0.75%	10,149,600	1807億8476万	+24.95%	-	22.39
04/10	1,250	1,373	1,232	1,342	+8.31%	23,205,100	1821億4201万	+27.45%	-	22.56
04/09	1,180	1,257	1,154	1,239	+4.56%	11,091,700	1681億6240万	+19.13%	-	20.83
04/08	1,118	1,193	1,111	1,185	+8.92%	8,480,300	1608億3329万	+15.38%	-	19.92
04/07	1,081	1,117	1,072	1,088	+1.02%	6,173,800	1476億6803万	+6.56%	-	18.29
04/06	1,041	1,103	1,035	1,077	+4.56%	8,913,600	1461億7507万	+5.59%	-	18.1
04/03	1,071	1,075	1,007	1,030	+2.39%	7,989,900	1397億9602万	+1.08%	-	17.31
04/02	1,013	1,073	991	1,006	+8.99%	16,016,800	1365億3864万	-1.08%	-	16.91
04/01	919	924	884	923	+5.61%	4,106,600	1252億7352万	-9.06%	-	15.51
03/31	900	916	874	874	-4.27%	4,348,500	1186億2303万	-13.98%	-	14.69
03/30	929	934	890	913	-7.68%	5,264,500	1239億1628万	-10.67%	-	15.35
03/27	985	1,000	960	989	-0.3%	3,212,300	1342億3133万	-3.61%	-	16.62
03/26	1,043	1,045	985	992	-4.43%	4,045,100	1346億3850万	-3.5%	-	16.67
03/25	1,011	1,046	981	1,038	+3.49%	5,957,600	1408億8182万	+0.87%	-	17.45
03/24	1,030	1,033	943	1,003	+1.83%	5,780,600	1361億3147万	-2.62%	-	16.86
03/23	1,038	1,049	981	985	-10.78%	6,683,900	1336億4627万	-4.37%	-	16.55
03/19	1,192	1,199	1,096	1,104	-10.39%	8,161,400	1497億9237万	+6.87%	-	18.55
03/18	1,165	1,250	1,141	1,232	+10.3%	10,135,700	1671億5960万	+19.15%	-	20.7
03/17	1,112	1,216	1,101	1,117	+0.45%	10,813,700	1515億5623万	+8.66%	-	18.77
03/16	1,083	1,124	1,056	1,112	+3.93%	8,469,300	1508億7782万	+8.07%	-	18.68
03/13	1,025	1,103	1,005	1,070	+4.19%	6,510,100	1451億7920万	+4.29%	-	17.98
03/12	1,015	1,032	994	1,027	+0.1%	2,585,800	1393億4490万	-0.29%	-	17.26
03/11	1,009	1,048	997	1,026	+2.5%	2,578,700	1392億921万	-0.68%	-	17.24
03/10	971	1,007	963	1,001	+5.7%	2,594,200	1358億1718万	-3.38%	-	16.82
03/09	947	961	896	947	-5.86%	4,438,100	1284億9038万	-8.85%	-	15.91
03/06	980	1,025	979	1,006	-0.4%	3,237,400	1364億9558万	-3.64%	-	16.9
03/05	987	1,029	975	1,010	+9.43%	5,099,400	1370億3831万	-3.26%	-	16.97
03/04	996	1,022	909	923	-9.51%	7,686,400	1252億3402万	-11.59%	-	15.51
03/03	1,080	1,120	1,018	1,020	-4.58%	5,741,800	1383億9513万	-2.49%	-	17.14
03/02	1,008	1,089	1,002	1,069	+1.81%	5,168,700	1450億4352万	+2.59%	-	17.96
02/27	1,031	1,062	991	1,050	+5.85%	4,846,000	1424億6557万	+1.25%	-	17.64
02/26	963	1,006	952	992	+4.64%	4,404,700	1345億9604万	-3.88%	-	16.67
02/25	950	975	942	948	-0.73%	3,484,500	1286億2606万	-8.14%	-	15.93
02/24	1,030	1,044	943	955	-6.28%	6,169,000	1295億7583万	-7.73%	-	16.05
02/20	1,003	1,027	996	1,019	+0.79%	3,182,100	1382億4110万	-1.45%	-	17.12
02/19	1,021	1,043	1,004	1,011	-2.32%	3,558,200	1371億5579万	-1.46%	-	16.99
02/18	1,037	1,083	1,015	1,035	+1.47%	5,186,500	1404億1172万	+1.77%	-	17.39
02/17	1,045	1,050	996	1,020	-3.41%	5,009,200	1383億7677万	+0.99%	-	17.14
02/16	1,013	1,062	1,009	1,056	+2.92%	3,438,400	1432億6065万	+5.6%	-	17.74
02/13	1,032	1,066	1,000	1,026	-1.82%	5,550,400	1391億9075万	+4.06%	-	17.24
02/12	1,100	1,108	1,038	1,045	-6.78%	5,056,400	1417億6835万	+7.4%	-	17.56
02/10	1,101	1,133	1,086	1,121	+1.91%	6,142,600	1520億7878万	+16.77%	-	18.83
02/09	1,194	1,194	1,091	1,100	-3.76%	10,174,900	1492億2985万	+16.65%	-	18.48
02/06	1,034	1,146	993	1,143	+10.01%	8,875,900	1550億6338万	+23.57%	-	19.2
02/05	1,081	1,140	1,030	1,039	-10.2%	10,147,500	1409億5437万	+14.68%	-	17.46
02/04	1,109	1,169	1,087	1,157	+4.05%	6,905,600	1569億6266万	+29.85%	-	19.44
02/03	1,099	1,118	1,028	1,112	+2.58%	6,028,400	1508億5781万	+27.67%	-	18.68
02/02	1,105	1,140	1,076	1,084	0%	8,401,300	1470億5923万	+26.93%	-	18.21
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

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	25.24	9.68	2035億8645万	779億7373万	21.64倍 4/30
最新	1,320 2026/6/22		9,996,100	-		22.22 実績		1793億9539万		-

アストロスケール HD（186A）のPBR（株価純資産倍率）の推移

2026/01/23～2026/06/22

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート