アスクル（2678）の株価チャート
株価
7/21
- 前日 (7/17)
- 1,253
- 始値
- 1,245
- 高値
- 1,281
- 安値
- 1,239
- 終値 -0.56%
- 1,246
- 出来高 +7.65%
- 657,200
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,251 - 株価（25日）
移動平均値 - +2.13%
1,220 - 出来高（5日）
移動平均値 - +35.29%
485,760
2026/02/24～2026/07/21
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 | ||||||||||
| 07/21 | 1,245 | 1,281 | 1,239 | 1,246 | -0.56% | 657,200 | 1118億5503万 | +2.13% | 27.89 | 2.33 |
| 07/17 | 1,240 | 1,261 | 1,214 | 1,253 | +0.8% | 610,500 | 1124億8343万 | +2.96% | 28.05 | 2.35 |
| 07/16 | 1,245 | 1,265 | 1,242 | 1,243 | +0.16% | 280,300 | 1115億8572万 | +2.39% | 27.82 | 2.33 |
| 07/15 | 1,271 | 1,277 | 1,238 | 1,241 | -2.28% | 465,200 | 1114億618万 | +2.48% | 27.78 | 2.32 |
| 07/14 | 1,270 | 1,280 | 1,264 | 1,270 | +0.24% | 415,600 | 1140億955万 | +5.13% | 28.43 | 2.38 |
| 07/13 | 1,270 | 1,289 | 1,264 | 1,267 | +0.08% | 375,300 | 1137億4023万 | +5.15% | 28.36 | 2.37 |
| 07/10 | 1,257 | 1,277 | 1,244 | 1,266 | -0.71% | 414,000 | 1136億5046万 | +5.41% | 28.34 | 2.37 |
| 07/09 | 1,270 | 1,285 | 1,245 | 1,275 | +0.87% | 332,000 | 1144億5840万 | +6.43% | 28.54 | 2.39 |
| 07/08 | 1,256 | 1,279 | 1,249 | 1,264 | +0.64% | 388,100 | 1134億7092万 | +5.77% | 28.29 | 2.37 |
| 07/07 | 1,300 | 1,309 | 1,243 | 1,256 | -2.03% | 736,600 | 1127億5275万 | +5.37% | 28.11 | 2.35 |
| 07/06 | 1,256 | 1,284 | 1,214 | 1,282 | +4.57% | 1,294,700 | 1150億8680万 | +7.73% | 28.7 | 2.4 |
| 07/03 | 1,201 | 1,244 | 1,201 | 1,226 | +1.32% | 622,600 | 1100億5961万 | +3.29% | 27.44 | 2.3 |
| 07/02 | 1,208 | 1,227 | 1,201 | 1,210 | +0.83% | 404,100 | 1086億2327万 | +2.11% | 27.08 | 2.27 |
| 07/01 | 1,200 | 1,207 | 1,192 | 1,200 | +0.76% | 303,400 | 1077億2556万 | +1.27% | 26.86 | 2.25 |
| 06/30 | 1,209 | 1,211 | 1,180 | 1,191 | -2.14% | 429,200 | 1069億1761万 | +0.51% | 26.66 | 2.23 |
| 06/29 | 1,213 | 1,230 | 1,205 | 1,217 | +0.41% | 416,200 | 1092億5167万 | +2.61% | 27.24 | 2.28 |
| 06/26 | 1,221 | 1,238 | 1,202 | 1,212 | -0.16% | 323,900 | 1088億281万 | +2.28% | 27.13 | 2.27 |
| 06/25 | 1,240 | 1,243 | 1,210 | 1,214 | -0.08% | 553,700 | 1089億8235万 | +2.36% | 27.17 | 2.27 |
| 06/24 | 1,154 | 1,221 | 1,151 | 1,215 | +5.84% | 708,300 | 1090億7212万 | +2.45% | 27.2 | 2.28 |
| 06/23 | 1,155 | 1,158 | 1,142 | 1,148 | -0.43% | 267,100 | 1030億5745万 | -3.12% | 25.7 | 2.15 |
| 06/22 | 1,158 | 1,177 | 1,148 | 1,153 | -0.43% | 350,600 | 1035億630万 | -2.95% | 25.81 | 2.16 |
| 06/19 | 1,168 | 1,172 | 1,152 | 1,158 | -0.94% | 379,500 | 1039億5516万 | -2.69% | 25.92 | 2.17 |
| 06/18 | 1,166 | 1,186 | 1,160 | 1,169 | +0.26% | 292,200 | 1049億4264万 | -2.01% | 26.17 | 2.19 |
| 06/17 | 1,171 | 1,180 | 1,164 | 1,166 | +0.52% | 258,900 | 1046億7333万 | -2.43% | 26.1 | 2.18 |
| 06/16 | 1,165 | 1,177 | 1,157 | 1,160 | -0.94% | 397,800 | 1041億3470万 | -3.09% | 25.96 | 2.17 |
| 06/15 | 1,197 | 1,199 | 1,171 | 1,171 | -1.1% | 268,500 | 1051億2219万 | -2.17% | 26.21 | 2.19 |
| 06/12 | 1,172 | 1,184 | 1,165 | 1,184 | +2.6% | 359,500 | 1062億8921万 | -1.09% | 26.5 | 2.22 |
| 06/11 | 1,177 | 1,182 | 1,150 | 1,154 | -2.12% | 528,600 | 1035億9608万 | -3.59% | 25.83 | 2.16 |
| 06/10 | 1,190 | 1,198 | 1,179 | 1,179 | -0.42% | 255,300 | 1058億4036万 | -1.59% | 26.39 | 2.21 |
| 06/09 | 1,185 | 1,191 | 1,170 | 1,184 | +0.08% | 257,700 | 1062億8921万 | -1.17% | 26.5 | 2.22 |
| 06/08 | 1,177 | 1,195 | 1,176 | 1,183 | -0.42% | 282,900 | 1061億9944万 | -1.25% | 26.48 | 2.22 |
| 06/05 | 1,189 | 1,198 | 1,176 | 1,188 | +0.68% | 252,800 | 1066億4830万 | -0.75% | 26.59 | 2.23 |
| 06/04 | 1,181 | 1,191 | 1,166 | 1,180 | -2.24% | 293,200 | 1059億3013万 | -1.34% | 26.41 | 2.21 |
| 06/03 | 1,208 | 1,218 | 1,201 | 1,207 | -0.17% | 257,800 | 1083億5395万 | +1.09% | 27.02 | 2.26 |
| 06/02 | 1,210 | 1,213 | 1,181 | 1,209 | +0.17% | 353,000 | 1085億3350万 | +1.43% | 27.06 | 2.26 |
| 06/01 | 1,168 | 1,207 | 1,156 | 1,207 | +2.99% | 474,700 | 1083億5395万 | +1.26% | 27.02 | 2.26 |
| 05/29 | 1,200 | 1,207 | 1,171 | 1,172 | -3.14% | 805,900 | 1052億1196万 | -1.68% | - | 2.2 |
| 05/28 | 1,208 | 1,220 | 1,195 | 1,210 | +1.09% | 289,500 | 1086億2327万 | +1.42% | - | 2.27 |
| 05/27 | 1,205 | 1,211 | 1,187 | 1,197 | -1.16% | 270,400 | 1074億5624万 | +0.34% | - | 2.24 |
| 05/26 | 1,209 | 1,217 | 1,202 | 1,211 | +0.58% | 240,300 | 1087億1304万 | +1.42% | - | 2.27 |
| 05/25 | 1,239 | 1,243 | 1,198 | 1,204 | -2.51% | 369,100 | 1080億8464万 | +1.01% | - | 2.26 |
| 05/22 | 1,215 | 1,236 | 1,213 | 1,235 | +1.56% | 324,900 | 1108億6755万 | +3.78% | - | 2.31 |
| 05/21 | 1,210 | 1,234 | 1,197 | 1,216 | +2.62% | 496,600 | 1091億6190万 | +2.44% | - | 2.28 |
| 05/20 | 1,222 | 1,223 | 1,172 | 1,185 | -2.79% | 468,500 | 1063億7899万 | -0.08% | - | 2.22 |
| 05/19 | 1,221 | 1,229 | 1,199 | 1,219 | +2.44% | 632,800 | 1094億3121万 | +2.7% | - | 2.28 |
| 05/18 | 1,244 | 1,244 | 1,188 | 1,190 | -3.57% | 1,118,600 | 1068億2784万 | +0.17% | - | 2.23 |
| 05/15 | 1,238 | 1,247 | 1,233 | 1,234 | +0.73% | 532,100 | 1107億7778万 | +3.78% | - | 2.31 |
| 05/14 | 1,218 | 1,225 | 1,212 | 1,225 | +1.24% | 301,200 | 1099億6984万 | +3.2% | - | 2.29 |
| 05/13 | 1,170 | 1,210 | 1,170 | 1,210 | +3.68% | 406,000 | 1086億2327万 | +2.2% | - | 2.27 |
| 05/12 | 1,178 | 1,184 | 1,167 | 1,167 | -0.85% | 194,200 | 1047億6310万 | -1.19% | - | 2.19 |
| 05/11 | 1,180 | 1,190 | 1,170 | 1,177 | +0.43% | 344,900 | 1056億6082万 | -0.25% | - | 2.2 |
| 05/08 | 1,193 | 1,208 | 1,172 | 1,172 | -1.68% | 427,800 | 1052億1196万 | -0.42% | - | 2.2 |
| 05/07 | 1,206 | 1,209 | 1,187 | 1,192 | +0.85% | 462,100 | 1070億738万 | +1.53% | - | 2.23 |
| 05/01 | 1,173 | 1,190 | 1,167 | 1,182 | +0.85% | 336,400 | 1061億967万 | +0.68% | - | 2.21 |
| 04/30 | 1,177 | 1,185 | 1,162 | 1,172 | +0.6% | 417,800 | 1052億1196万 | -0.17% | - | 2.2 |
| 04/28 | 1,177 | 1,182 | 1,156 | 1,165 | +0.17% | 455,600 | 1045億8356万 | -0.85% | - | 2.18 |
| 04/27 | 1,148 | 1,180 | 1,142 | 1,163 | +2.29% | 493,400 | 1044億402万 | -1.11% | - | 2.18 |
| 04/24 | 1,125 | 1,147 | 1,125 | 1,137 | 0% | 594,700 | 1020億6996万 | -3.4% | - | 2.13 |
| 04/23 | 1,193 | 1,198 | 1,129 | 1,137 | -7.03% | 924,500 | 1020億6996万 | -3.56% | - | 2.13 |
| 04/22 | 1,198 | 1,223 | 1,186 | 1,223 | +2.17% | 502,700 | 1097億9029万 | +3.38% | - | 2.29 |
| 04/21 | 1,216 | 1,219 | 1,190 | 1,197 | -0.83% | 261,600 | 1074億5624万 | +1.18% | - | 2.24 |
| 04/20 | 1,215 | 1,216 | 1,196 | 1,207 | -0.17% | 237,600 | 1083億5395万 | +2.03% | - | 2.26 |
| 04/17 | 1,214 | 1,220 | 1,204 | 1,209 | -0.08% | 352,300 | 1085億3350万 | +2.11% | - | 2.26 |
| 04/16 | 1,210 | 1,222 | 1,200 | 1,210 | +2.37% | 407,500 | 1086億2327万 | +2.2% | - | 2.27 |
| 04/15 | 1,176 | 1,187 | 1,168 | 1,182 | +2.52% | 326,500 | 1061億967万 | -0.25% | - | 2.21 |
| 04/14 | 1,163 | 1,164 | 1,149 | 1,153 | +0.44% | 349,000 | 1035億630万 | -2.95% | - | 2.16 |
| 04/13 | 1,150 | 1,161 | 1,141 | 1,148 | -3.77% | 579,900 | 1030億5745万 | -3.69% | - | 2.15 |
| 04/10 | 1,212 | 1,216 | 1,184 | 1,193 | -1.32% | 374,100 | 1070億9716万 | -0.17% | - | 2.23 |
| 04/09 | 1,243 | 1,244 | 1,209 | 1,209 | -2.5% | 364,900 | 1085億3350万 | +1.09% | - | 2.26 |
| 04/08 | 1,220 | 1,240 | 1,217 | 1,240 | +1.72% | 432,200 | 1113億1641万 | +3.77% | - | 2.32 |
| 04/07 | 1,194 | 1,219 | 1,189 | 1,219 | +2.78% | 579,500 | 1094億3121万 | +2.01% | - | 2.28 |
| 04/06 | 1,161 | 1,198 | 1,159 | 1,186 | +3.04% | 552,500 | 1064億6876万 | -0.84% | - | 2.22 |
| 04/03 | 1,150 | 1,156 | 1,140 | 1,151 | +2.04% | 309,300 | 1033億2676万 | -4.08% | - | 2.16 |
| 04/02 | 1,140 | 1,155 | 1,120 | 1,128 | -0.88% | 439,000 | 1012億6202万 | -6.47% | - | 2.11 |
| 04/01 | 1,116 | 1,143 | 1,103 | 1,138 | +2.43% | 552,100 | 1021億5973万 | -6.18% | - | 2.13 |
| 03/31 | 1,121 | 1,130 | 1,104 | 1,111 | +0.27% | 682,200 | 997億3591万 | -8.78% | - | 2.08 |
| 03/30 | 1,096 | 1,115 | 1,051 | 1,108 | -5.86% | 1,651,100 | 994億6660万 | -9.62% | - | 2.08 |
| 03/27 | 1,187 | 1,193 | 1,168 | 1,177 | -0.76% | 561,200 | 1056億6082万 | -4.62% | - | 2.2 |
| 03/26 | 1,197 | 1,204 | 1,178 | 1,186 | -1% | 410,600 | 1064億6876万 | -4.28% | - | 2.22 |
| 03/25 | 1,202 | 1,208 | 1,198 | 1,198 | -0.33% | 392,800 | 1075億4601万 | -3.7% | - | 2.24 |
| 03/24 | 1,183 | 1,202 | 1,183 | 1,202 | +2.47% | 365,100 | 1079億510万 | -3.84% | - | 2.25 |
| 03/23 | 1,180 | 1,182 | 1,168 | 1,173 | -1.59% | 418,400 | 1053億173万 | -6.61% | - | 2.2 |
| 03/19 | 1,218 | 1,221 | 1,192 | 1,192 | -3.17% | 563,100 | 1070億738万 | -5.7% | - | 2.23 |
| 03/18 | 1,222 | 1,233 | 1,222 | 1,231 | +0.9% | 268,100 | 1105億847万 | -3.15% | - | 2.31 |
| 03/17 | 1,222 | 1,229 | 1,216 | 1,220 | +0.58% | 251,400 | 1095億2098万 | -4.31% | - | 2.29 |
| 03/16 | 1,225 | 1,234 | 1,213 | 1,213 | -1.06% | 363,300 | 1088億9258万 | -5.23% | - | 2.27 |
| 03/13 | 1,209 | 1,235 | 1,209 | 1,226 | +1.49% | 517,300 | 1100億5961万 | -4.52% | - | 2.3 |
| 03/12 | 1,220 | 1,220 | 1,198 | 1,208 | -1.31% | 476,000 | 1084億4373万 | -6.21% | - | 2.26 |
| 03/11 | 1,253 | 1,253 | 1,224 | 1,224 | -2.93% | 489,100 | 1098億8007万 | -5.34% | - | 2.29 |
| 03/10 | 1,251 | 1,277 | 1,247 | 1,261 | +1.12% | 520,700 | 1132億160万 | -2.85% | - | 2.36 |
| 03/09 | 1,205 | 1,253 | 1,201 | 1,247 | +1.3% | 699,100 | 1119億4481万 | -4.22% | - | 2.34 |
| 03/06 | 1,221 | 1,235 | 1,202 | 1,231 | +0.82% | 536,900 | 1105億847万 | -5.89% | - | 2.31 |
| 03/05 | 1,226 | 1,239 | 1,213 | 1,221 | +2.09% | 563,500 | 1096億1075万 | -7.01% | - | 2.29 |
| 03/04 | 1,198 | 1,207 | 1,166 | 1,196 | -1.64% | 1,012,600 | 1073億6647万 | -9.33% | - | 2.24 |
| 03/03 | 1,245 | 1,260 | 1,216 | 1,216 | -2.64% | 846,200 | 1091億6190万 | -8.3% | - | 2.28 |
| 03/02 | 1,273 | 1,274 | 1,236 | 1,249 | -4.14% | 1,271,100 | 1121億2435万 | -6.3% | - | 2.34 |
| 02/27 | 1,313 | 1,313 | 1,285 | 1,303 | +0.54% | 679,300 | 1169億7200万 | -2.69% | - | 2.44 |
| 02/26 | 1,284 | 1,315 | 1,281 | 1,296 | +0.54% | 517,200 | 1163億4360万 | -3.5% | - | 2.43 |
| 02/25 | 1,273 | 1,291 | 1,270 | 1,289 | +1.26% | 348,900 | 1157億1520万 | -4.31% | - | 2.41 |
| 02/24 | 1,300 | 1,300 | 1,270 | 1,273 | -2.6% | 769,400 | 1142億7886万 | -5.84% | - | 2.38 |
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 | |
| 2008年 5月期 | 1,540 3,080 12/19 | 860 1,720 3/17 | 1,539,400 769,700 7/6 | - | - | +22.17% 7/6 | -17.81% 2/1 |
| 2009年 5月期 | 1,043 2,085 6/2 | 537 1,074 10/10 | 1,884,600 942,300 7/3 | - | - | +18.15% 11/5 | -25.15% 10/10 |
| 2010年 5月期 | 999 1,997 9/17 | 708 1,415 6/10 1,415 6/4 | 554,200 277,100 12/8 | - | - | +15.4% 7/7 | -11.16% 11/27 |
| 2011年 5月期 | 898 1,795 12/9 | 480 960 3/16 | 934,400 467,200 3/10 | 685億4925万 | 366億6144万 | +11.69% 7/4 | -38.98% 3/15 |
| 2012年 5月期 | 848 1,695 4/23 | 421 842 5/29 | 2,490,600 1,245,300 5/1 | 647億3035万 | 321億5513万 | +13.24% 3/28 | -31.6% 5/16 |
| 2013年 5月期 | 995 1,990 5/13 | 410 820 6/4 | 2,259,000 1,129,500 3/15 | 759億9611万 | 313億1498万 | +21.29% 5/9 | -10.96% 5/30 |
| 2014年 5月期 | 2,038 4,075 2/19 | 741 1,482 6/4 | 2,307,600 1,153,800 7/4 | 2229億7299万 | 565億9609万 | +23.69% 10/31 | -14.3% 4/22 |
| 2015年 5月期 | 1,733 3,465 7/10 | 898 1,795 2/3 | 4,420,200 2,210,100 3/18 | 1903億3141万 | 987億8244万 | +29.41% 3/20 | -17.12% 8/13 |
| 2016年 5月期 | 2,770 5,540 11/20 | 1,473 2,946 2/12 | 3,968,400 1,984,200 7/3 | 3061億3707万 | 1627億9419万 | +19.97% 3/22 | -22.76% 2/12 |
| 2017年 5月期 | 2,240 4,480 11/11 4,480 10/21 | 1,477 2,953 4/5 | 5,204,400 2,602,200 2/20 | 2475億6211万 | 1631億8100万 | +12.48% 10/7 | -10.72% 1/24 |
| 2018年 5月期 | 2,010 4,020 3/8 | 1,499 2,998 11/16 | 5,752,400 2,876,200 6/20 | 2221億4278万 | 1656億6768万 | +12.55% 7/6 | -9.8% 3/26 |
| 2019年 5月期 | 1,820 3,640 6/29 | 1,026 2,051 2/8 | 4,157,000 2,078,500 7/5 | 2011億4421万 | 1133億3702万 | +16.55% 2/26 | -20.17% 12/25 |
| 2020年 5月期 | 1,833 3,665 3/30 | 1,053 2,105 3/13 | 14,665,000 7,332,500 7/17 | 2025億2570万 | 1163億2103万 | +22.24% 3/27 | -27.9% 3/16 |
| 2021年 5月期 | 2,358 4,715 10/9 | 1,503 3,005 8/7 | 4,051,200 2,025,600 3/17 | 2605億4807万 | 1660億5449万 | +26.85% 9/23 | -12.03% 12/25 |
| 2022年 5月期 | 1,924 7/5 | 1,299 1/21 | 3,021,300 7/5 | 1972億4617万 | 1331億7192万 | +14.76% 2/10 | -10.7% 3/16 |
| 2023年 5月期 | 1,904 5/19 | 1,388 6/20 | 3,072,100 9/16 | 1856億7579万 | 1353億5609万 | +15.58% 7/6 | -15.08% 9/28 |
| 2024年 5月期 | 2,440 5/8 | 1,770 9/22 | 3,778,600 7/5 | 2380億5786万 | 1726億827万 | +19.28% 7/5 | -8.48% 9/21 |
| 2025年 5月期 | 2,282 7/29 | 1,382 4/7 | 1,561,200 3/21 | 2226億4264万 | 1309億7393万 | +5.74% 7/29 | -14.1% 4/7 |
| 2026年 5月期 | 1,667 9/19 | 1,051 3/30 | 3,185,300 7/7 | 1579億8375万 | 943億4963万 | +6.36% 8/12 8/8 | -10.15% 10/20 |
| 最新 | 1,246 2026/7/21 | 657,200 | 1118億5503万 | +2.13% 1,220 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- 30%（1.3倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 168%（2.68倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- 125%（2.25倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/07/21 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
410円（2012/06/04） - 204%（3.04倍）
1,246円（7/21）
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。
