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
03/06	980	1,025	979	1,006	-0.4%	3,237,400	1364億9558万	-3.64%	-	10.81
03/05	987	1,029	975	1,010	+9.43%	5,099,400	1370億3831万	-3.26%	-	10.85
03/04	996	1,022	909	923	-9.51%	7,686,400	1252億3402万	-11.59%	-	9.92
03/03	1,080	1,120	1,018	1,020	-4.58%	5,741,800	1383億9513万	-2.49%	-	10.96
03/02	1,008	1,089	1,002	1,069	+1.81%	5,168,700	1450億4352万	+2.59%	-	11.49
02/27	1,031	1,062	991	1,050	+5.85%	4,846,000	1424億6557万	+1.25%	-	11.28
02/26	963	1,006	952	992	+4.64%	4,404,700	1345億9604万	-3.88%	-	10.66
02/25	950	975	942	948	-0.73%	3,484,500	1286億2606万	-8.14%	-	10.19
02/24	1,030	1,044	943	955	-6.28%	6,169,000	1295億7583万	-7.73%	-	10.26
02/20	1,003	1,027	996	1,019	+0.79%	3,182,100	1382億4110万	-1.45%	-	10.95
02/19	1,021	1,043	1,004	1,011	-2.32%	3,558,200	1371億5579万	-1.46%	-	10.86
02/18	1,037	1,083	1,015	1,035	+1.47%	5,186,500	1404億1172万	+1.77%	-	11.12
02/17	1,045	1,050	996	1,020	-3.41%	5,009,200	1383億7677万	+0.99%	-	10.96
02/16	1,013	1,062	1,009	1,056	+2.92%	3,438,400	1432億6065万	+5.6%	-	11.35
02/13	1,032	1,066	1,000	1,026	-1.82%	5,550,400	1391億9075万	+4.06%	-	11.02
02/12	1,100	1,108	1,038	1,045	-6.78%	5,056,400	1417億6835万	+7.4%	-	11.23
02/10	1,101	1,133	1,086	1,121	+1.91%	6,142,600	1520億7878万	+16.77%	-	12.04
02/09	1,194	1,194	1,091	1,100	-3.76%	10,174,900	1492億2985万	+16.65%	-	11.82
02/06	1,034	1,146	993	1,143	+10.01%	8,875,900	1550億6338万	+23.57%	-	12.28
02/05	1,081	1,140	1,030	1,039	-10.2%	10,147,500	1409億5437万	+14.68%	-	11.16
02/04	1,109	1,169	1,087	1,157	+4.05%	6,905,600	1569億6266万	+29.85%	-	12.43
02/03	1,099	1,118	1,028	1,112	+2.58%	6,028,400	1508億5781万	+27.67%	-	11.95
02/02	1,105	1,140	1,076	1,084	0%	8,401,300	1470億5923万	+26.93%	-	11.65
01/30	1,060	1,117	1,051	1,084	-0.09%	7,602,600	1470億5923万	+29.51%	-	11.65
01/29	1,035	1,098	1,015	1,085	+7.75%	11,549,700	1471億9489万	+32.48%	-	11.66
01/28	1,006	1,030	971	1,007	+0.2%	5,456,200	1366億1314万	+25.88%	-	10.82
01/27	965	1,011	950	1,005	+5.13%	5,824,000	1363億4181万	+28.35%	-	10.8
01/26	933	979	923	956	+1.49%	5,387,400	1296億9430万	+24.64%	-	10.27
01/23	915	975	911	942	+2.28%	6,034,900	1277億9501万	+25.1%	-	10.12
01/22	951	966	910	921	-2.13%	4,986,700	1249億4608万	+24.29%	-	9.9
01/21	916	972	910	941	-3.59%	7,863,200	1276億4580万	+29.08%	-	10.11
01/20	1,002	1,016	940	976	-5.06%	11,581,400	1323億9352万	+36.12%	-	10.49
01/19	905	1,070	882	1,028	+10.66%	20,724,400	1394億4727万	+46.02%	-	11.04
01/16	903	963	894	929	+12.06%	14,002,200	1260億1801万	+34.83%	-	9.98
01/15	784	835	783	829	+4.41%	4,413,000	1124億5310万	+22.27%	-	8.91
01/14	810	820	783	794	-5.36%	5,693,500	1077億538万	+18.33%	-	8.53
01/13	825	870	810	839	+9.1%	12,960,900	1138億959万	+26.17%	-	9.01
01/09	797	812	756	769	+7.1%	13,758,700	1043億1415万	+17.05%	-	8.26
01/08	704	728	697	718	+2.13%	2,108,500	973億9605万	+10.12%	-	7.71
01/07	739	744	695	703	-3.3%	3,139,500	953億6131万	+8.15%	-	7.55
01/06	712	732	702	727	+5.21%	4,098,900	986億1689万	+11.85%	-	7.81
01/05	674	707	670	691	+5.02%	3,627,800	937億3352万	+6.47%	-	7.42
2025
12/30	668	669	653	658	-0.9%	1,068,800	892億5710万	+1.54%	-	7.07
12/29	665	685	652	664	+0.3%	1,428,300	900億7100万	+2.31%	-	7.13
12/26	659	668	655	662	+0.46%	1,302,900	897億9970万	+2%	-	7.11
12/25	677	677	652	659	-2.66%	1,863,900	893億9275万	+1.38%	-	7.08
12/24	660	692	656	677	+4.15%	3,038,000	918億3444万	+3.99%	-	7.27
12/23	638	669	636	650	+0.62%	2,384,600	881億7191万	-0.15%	-	6.98
12/22	629	649	626	646	+5.04%	2,731,500	876億179万	-1.07%	-	6.94
12/19	590	623	585	615	+5.31%	2,041,600	833億9799万	-6.25%	-	6.61
12/18	582	587	575	584	-1.35%	1,872,400	791億9419万	-11.65%	-	6.27
12/17	606	609	580	592	-2.15%	3,343,000	802億7904万	-11.38%	-	6.36
12/16	630	632	604	605	-4.87%	2,768,200	820億4193万	-10.37%	-	6.5
12/15	616	638	612	636	+0.32%	2,827,600	862億4573万	-6.61%	-	6.83
12/12	640	645	631	634	-1.55%	2,138,200	859億7452万	-7.45%	-	6.81
12/11	656	658	640	644	-0.31%	1,689,300	873億3058万	-6.53%	-	6.92
12/10	646	653	641	646	-0.15%	1,187,800	876億179万	-6.65%	-	6.94
12/09	658	661	643	647	-0.77%	1,379,100	877億3740万	-7.17%	-	6.95
12/08	658	661	648	652	-0.46%	1,147,800	884億1543万	-6.86%	-	7.01
12/05	653	661	648	655	+0.92%	1,312,200	888億2225万	-7.09%	-	7.04
12/04	645	653	637	649	+0.46%	1,435,500	880億861万	-8.33%	-	6.97
12/03	653	660	645	646	-0.62%	1,666,700	876億179万	-9.52%	-	6.94
12/02	669	672	650	650	-2.69%	3,250,800	881億4422万	-9.85%	-	6.98
12/01	700	706	668	668	-4.43%	2,201,800	905億8514万	-8.24%	-	7.18
11/28	689	703	687	699	+1.6%	1,272,000	947億8894万	-4.51%	-	7.51
11/27	694	707	688	688	+1.78%	1,699,600	932億9727万	-6.78%	-	7.39
11/26	673	684	667	676	+1.05%	1,612,000	916億6999万	-9.02%	-	7.26
11/25	689	689	661	669	-1.62%	2,050,900	907億2074万	-11.16%	-	7.19
11/21	671	691	670	680	-2.02%	1,597,800	922億1242万	-10.53%	-	7.31
11/20	678	700	672	694	+4.36%	2,476,300	941億36万	-9.64%	-	7.46
11/19	684	687	660	665	-1.92%	2,605,100	901億6821万	-14.19%	-	7.14
11/18	698	703	674	678	-3.97%	3,281,400	919億3090万	-12.85%	-	7.28
11/17	730	730	702	706	-3.55%	2,735,800	957億2745万	-10.06%	-	7.59
11/14	729	737	726	732	-1.35%	1,964,900	992億5283万	-7.69%	-	7.86
11/13	751	757	735	742	-1.98%	1,497,700	1006億874万	-6.9%	-	7.97
11/12	743	757	733	757	+0.93%	1,685,700	1026億4261万	-5.38%	-	8.13
11/11	760	760	740	750	0%	1,232,900	1016億9347万	-6.25%	-	8.06
11/10	752	764	742	750	+1.76%	2,069,400	1016億9347万	-5.9%	-	8.06
11/07	745	752	722	737	-1.21%	2,094,900	999億3078万	-7.18%	-	7.92
11/06	743	766	741	746	+2.47%	2,936,700	1011億5110万	-5.69%	-	8.02
11/05	726	740	698	728	-2.93%	4,540,400	987億1046万	-7.61%	-	7.82
11/04	756	765	740	750	+1.21%	2,419,400	1016億9347万	-4.58%	-	8.06
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
10/28	831	838	795	800	-4.19%	5,454,100	1084億7304万	+3.23%	-	8.59
10/27	838	854	823	835	+3.73%	5,706,200	1132億1873万	+8.3%	-	8.97
10/24	811	832	794	805	+2.55%	7,088,600	1091億5099万	+5.37%	-	8.64
10/23	800	804	782	785	-5.42%	5,480,500	1064億3917万	+3.29%	-	8.43
10/22	830	845	820	830	-0.6%	6,588,200	1125億4077万	+9.79%	-	8.91
10/21	911	915	815	835	-8.84%	16,108,700	1131億8199万	+11.19%	-	8.96
10/20	890	926	861	916	+9.57%	13,629,400	1241億6132万	+22.95%	-	9.83
10/17	845	861	820	836	-5.32%	6,292,500	1133億1754万	+13.59%	-	8.97
10/16	900	920	855	883	+1.49%	13,803,200	1196億8826万	+20.96%	-	9.48
10/15	767	899	756	870	+15.69%	18,612,600	1179億2615万	+20.33%	-	9.34
10/14	808	813	738	752	-10.48%	10,215,200	1019億3156万	+5.17%	-	8.07
10/10	901	906	831	840	-7.79%	12,150,700	1138億5973万	+17.98%	-	9.02
10/09	851	958	846	911	+10.42%	22,069,600	1234億8359万	+29.04%	-	9.78
10/08	787	828	769	825	+0.98%	8,635,700	1118億2652万	+18.36%	-	8.86
10/07	770	823	738	817	+6.94%	17,321,900	1107億4214万	+18.06%	-	8.77

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	PER
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	赤字 4/30
最新	1,006 2026/3/6		3,237,400	-		10.81 実績		1364億9558万		-

186A アストロスケール HD

PER

2025/10/07～2026/03/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート