- 2678
- 2026/09/24
- 時価
- 1103億円
- PER 予
- 27.51倍
- 2010年以降
- 赤字-428.24倍
（2010-2026年） - PBR
- 2.37倍
- 2010年以降
- 0.79-5.63倍
（2010-2026年） - 配当 予
- 1.63%
- ROE 予
- 8.62%
- ROA 予
- 1.82%
- 資料
- Link
- CSV,JSON
アスクル（2678）の株価チャート
株価
9/24
- 前日 (9/18)
- 1,243
- 始値
- 1,233
- 高値
- 1,240
- 安値
- 1,210
- 終値 -1.13%
- 1,229
- 出来高 +23.45%
- 540,600
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,242 - 株価（25日）
移動平均値 - -3%
1,267 - 出来高（5日）
移動平均値 - +0.17%
539,700
2026/04/27～2026/09/24
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 | ||||||||||
| 09/24 | 1,233 | 1,240 | 1,210 | 1,229 | -1.13% | 540,600 | - | -3% | - | - |
| 09/18 | 1,256 | 1,259 | 1,243 | 1,243 | -1.27% | 437,900 | - | -1.89% | - | - |
| 09/17 | 1,266 | 1,271 | 1,241 | 1,259 | +0.56% | 285,600 | - | -0.71% | - | - |
| 09/16 | 1,220 | 1,268 | 1,211 | 1,252 | +1.95% | 762,700 | - | -1.26% | - | - |
| 09/15 | 1,235 | 1,245 | 1,222 | 1,228 | -0.08% | 671,700 | - | -3.15% | - | - |
| 09/14 | 1,200 | 1,234 | 1,199 | 1,229 | +2.42% | 357,000 | - | -3.23% | - | - |
| 09/11 | 1,212 | 1,217 | 1,190 | 1,200 | -2.12% | 563,700 | - | -5.59% | - | - |
| 09/10 | 1,227 | 1,233 | 1,216 | 1,226 | -1.21% | 305,500 | - | -3.69% | - | - |
| 09/09 | 1,286 | 1,287 | 1,241 | 1,241 | -3.65% | 365,600 | - | -2.59% | - | - |
| 09/08 | 1,298 | 1,299 | 1,282 | 1,288 | -0.62% | 221,000 | - | +1.1% | - | - |
| 09/07 | 1,261 | 1,296 | 1,258 | 1,296 | +2.05% | 337,800 | - | +1.81% | - | - |
| 09/04 | 1,279 | 1,283 | 1,270 | 1,270 | -0.47% | 322,300 | - | -0.16% | - | - |
| 09/03 | 1,284 | 1,290 | 1,276 | 1,276 | -0.31% | 245,800 | - | +0.24% | - | - |
| 09/02 | 1,302 | 1,305 | 1,280 | 1,280 | -2.59% | 322,100 | - | +0.55% | - | - |
| 09/01 | 1,299 | 1,314 | 1,296 | 1,314 | +1% | 275,400 | - | +3.22% | - | - |
| 08/31 | 1,301 | 1,311 | 1,291 | 1,301 | -0.54% | 328,100 | - | +2.44% | - | - |
| 08/28 | 1,291 | 1,309 | 1,286 | 1,308 | +0.62% | 256,400 | - | +3.15% | - | - |
| 08/27 | 1,311 | 1,323 | 1,298 | 1,300 | -0.99% | 283,900 | - | +2.85% | - | - |
| 08/26 | 1,285 | 1,314 | 1,283 | 1,313 | +2.74% | 569,300 | - | +4.12% | - | - |
| 08/25 | 1,285 | 1,289 | 1,271 | 1,278 | -0.31% | 244,100 | - | +1.51% | - | - |
| 08/24 | 1,280 | 1,292 | 1,276 | 1,282 | +0.16% | 256,500 | - | +1.91% | - | - |
| 08/21 | 1,270 | 1,284 | 1,268 | 1,280 | +0.16% | 281,500 | - | +1.91% | - | - |
| 08/20 | 1,265 | 1,285 | 1,259 | 1,278 | +1.83% | 472,800 | - | +1.83% | - | - |
| 08/19 | 1,237 | 1,262 | 1,230 | 1,255 | +1.37% | 376,800 | - | +0.08% | - | - |
| 08/18 | 1,240 | 1,244 | 1,223 | 1,238 | -0.32% | 300,500 | - | -1.35% | - | - |
| 08/17 | 1,262 | 1,269 | 1,242 | 1,242 | -2.2% | 423,300 | - | -1.11% | - | - |
| 08/14 | 1,255 | 1,277 | 1,252 | 1,270 | +1.03% | 336,700 | - | +1.03% | - | - |
| 08/13 | 1,250 | 1,263 | 1,243 | 1,257 | -0.32% | 411,700 | - | 0% | - | - |
| 08/12 | 1,252 | 1,262 | 1,238 | 1,261 | +0.48% | 387,000 | - | +0.32% | - | - |
| 08/10 | 1,267 | 1,270 | 1,250 | 1,255 | -0.24% | 315,500 | - | -0.24% | - | - |
| 08/07 | 1,250 | 1,264 | 1,246 | 1,258 | +0.4% | 370,300 | - | +0.08% | - | - |
| 08/06 | 1,265 | 1,275 | 1,249 | 1,253 | +0.4% | 354,200 | - | -0.16% | - | - |
| 08/05 | 1,241 | 1,269 | 1,238 | 1,248 | -0.32% | 360,700 | - | -0.4% | - | - |
| 08/04 | 1,279 | 1,292 | 1,247 | 1,252 | -1.57% | 401,900 | - | +0.16% | - | - |
| 08/03 | 1,256 | 1,280 | 1,250 | 1,272 | +0.79% | 476,100 | - | +1.84% | - | - |
| 07/31 | 1,277 | 1,292 | 1,262 | 1,262 | -1.94% | 408,800 | - | +1.2% | - | - |
| 07/30 | 1,286 | 1,299 | 1,266 | 1,287 | +0.7% | 497,900 | - | +3.37% | - | - |
| 07/29 | 1,255 | 1,283 | 1,227 | 1,278 | +0.47% | 844,400 | - | +2.9% | - | - |
| 07/28 | 1,269 | 1,280 | 1,234 | 1,272 | +0.95% | 462,200 | - | +2.83% | - | - |
| 07/27 | 1,238 | 1,263 | 1,238 | 1,260 | +2.02% | 414,400 | - | +2.27% | - | - |
| 07/24 | 1,201 | 1,239 | 1,193 | 1,235 | +2.07% | 443,100 | - | +0.57% | - | - |
| 07/23 | 1,235 | 1,238 | 1,205 | 1,210 | -2.5% | 439,100 | - | -1.22% | - | - |
| 07/22 | 1,245 | 1,248 | 1,228 | 1,241 | -0.4% | 338,600 | - | +1.47% | - | - |
| 07/21 | 1,245 | 1,281 | 1,239 | 1,246 | -0.56% | 657,200 | - | +2.13% | - | - |
| 07/17 | 1,240 | 1,261 | 1,214 | 1,253 | +0.8% | 610,500 | - | +2.96% | - | - |
| 07/16 | 1,245 | 1,265 | 1,242 | 1,243 | +0.16% | 280,300 | - | +2.39% | - | - |
| 07/15 | 1,271 | 1,277 | 1,238 | 1,241 | -2.28% | 465,200 | - | +2.48% | - | - |
| 07/14 | 1,270 | 1,280 | 1,264 | 1,270 | +0.24% | 415,600 | - | +5.13% | - | - |
| 07/13 | 1,270 | 1,289 | 1,264 | 1,267 | +0.08% | 375,300 | - | +5.15% | - | - |
| 07/10 | 1,257 | 1,277 | 1,244 | 1,266 | -0.71% | 414,000 | - | +5.41% | - | - |
| 07/09 | 1,270 | 1,285 | 1,245 | 1,275 | +0.87% | 332,000 | - | +6.43% | - | - |
| 07/08 | 1,256 | 1,279 | 1,249 | 1,264 | +0.64% | 388,100 | - | +5.77% | - | - |
| 07/07 | 1,300 | 1,309 | 1,243 | 1,256 | -2.03% | 736,600 | - | +5.37% | - | - |
| 07/06 | 1,256 | 1,284 | 1,214 | 1,282 | +4.57% | 1,294,700 | - | +7.73% | - | - |
| 07/03 | 1,201 | 1,244 | 1,201 | 1,226 | +1.32% | 622,600 | - | +3.29% | - | - |
| 07/02 | 1,208 | 1,227 | 1,201 | 1,210 | +0.83% | 404,100 | - | +2.11% | - | - |
| 07/01 | 1,200 | 1,207 | 1,192 | 1,200 | +0.76% | 303,400 | - | +1.27% | - | - |
| 06/30 | 1,209 | 1,211 | 1,180 | 1,191 | -2.14% | 429,200 | - | +0.51% | - | - |
| 06/29 | 1,213 | 1,230 | 1,205 | 1,217 | +0.41% | 416,200 | - | +2.61% | - | - |
| 06/26 | 1,221 | 1,238 | 1,202 | 1,212 | -0.16% | 323,900 | - | +2.28% | - | - |
| 06/25 | 1,240 | 1,243 | 1,210 | 1,214 | -0.08% | 553,700 | - | +2.36% | - | - |
| 06/24 | 1,154 | 1,221 | 1,151 | 1,215 | +5.84% | 708,300 | - | +2.45% | - | - |
| 06/23 | 1,155 | 1,158 | 1,142 | 1,148 | -0.43% | 267,100 | - | -3.12% | - | - |
| 06/22 | 1,158 | 1,177 | 1,148 | 1,153 | -0.43% | 350,600 | - | -2.95% | - | - |
| 06/19 | 1,168 | 1,172 | 1,152 | 1,158 | -0.94% | 379,500 | - | -2.69% | - | - |
| 06/18 | 1,166 | 1,186 | 1,160 | 1,169 | +0.26% | 292,200 | - | -2.01% | - | - |
| 06/17 | 1,171 | 1,180 | 1,164 | 1,166 | +0.52% | 258,900 | - | -2.43% | - | - |
| 06/16 | 1,165 | 1,177 | 1,157 | 1,160 | -0.94% | 397,800 | - | -3.09% | - | - |
| 06/15 | 1,197 | 1,199 | 1,171 | 1,171 | -1.1% | 268,500 | - | -2.17% | - | - |
| 06/12 | 1,172 | 1,184 | 1,165 | 1,184 | +2.6% | 359,500 | - | -1.09% | - | - |
| 06/11 | 1,177 | 1,182 | 1,150 | 1,154 | -2.12% | 528,600 | - | -3.59% | - | - |
| 06/10 | 1,190 | 1,198 | 1,179 | 1,179 | -0.42% | 255,300 | - | -1.59% | - | - |
| 06/09 | 1,185 | 1,191 | 1,170 | 1,184 | +0.08% | 257,700 | - | -1.17% | - | - |
| 06/08 | 1,177 | 1,195 | 1,176 | 1,183 | -0.42% | 282,900 | - | -1.25% | - | - |
| 06/05 | 1,189 | 1,198 | 1,176 | 1,188 | +0.68% | 252,800 | - | -0.75% | - | - |
| 06/04 | 1,181 | 1,191 | 1,166 | 1,180 | -2.24% | 293,200 | - | -1.34% | - | - |
| 06/03 | 1,208 | 1,218 | 1,201 | 1,207 | -0.17% | 257,800 | - | +1.09% | - | - |
| 06/02 | 1,210 | 1,213 | 1,181 | 1,209 | +0.17% | 353,000 | - | +1.43% | - | - |
| 06/01 | 1,168 | 1,207 | 1,156 | 1,207 | +2.99% | 474,700 | - | +1.26% | - | - |
| 05/29 | 1,200 | 1,207 | 1,171 | 1,172 | -3.14% | 805,900 | - | -1.68% | - | - |
| 05/28 | 1,208 | 1,220 | 1,195 | 1,210 | +1.09% | 289,500 | - | +1.42% | - | - |
| 05/27 | 1,205 | 1,211 | 1,187 | 1,197 | -1.16% | 270,400 | - | +0.34% | - | - |
| 05/26 | 1,209 | 1,217 | 1,202 | 1,211 | +0.58% | 240,300 | - | +1.42% | - | - |
| 05/25 | 1,239 | 1,243 | 1,198 | 1,204 | -2.51% | 369,100 | - | +1.01% | - | - |
| 05/22 | 1,215 | 1,236 | 1,213 | 1,235 | +1.56% | 324,900 | - | +3.78% | - | - |
| 05/21 | 1,210 | 1,234 | 1,197 | 1,216 | +2.62% | 496,600 | - | +2.44% | - | - |
| 05/20 | 1,222 | 1,223 | 1,172 | 1,185 | -2.79% | 468,500 | - | -0.08% | - | - |
| 05/19 | 1,221 | 1,229 | 1,199 | 1,219 | +2.44% | 632,800 | - | +2.7% | - | - |
| 05/18 | 1,244 | 1,244 | 1,188 | 1,190 | -3.57% | 1,118,600 | - | +0.17% | - | - |
| 05/15 | 1,238 | 1,247 | 1,233 | 1,234 | +0.73% | 532,100 | - | +3.78% | - | - |
| 05/14 | 1,218 | 1,225 | 1,212 | 1,225 | +1.24% | 301,200 | - | +3.2% | - | - |
| 05/13 | 1,170 | 1,210 | 1,170 | 1,210 | +3.68% | 406,000 | - | +2.2% | - | - |
| 05/12 | 1,178 | 1,184 | 1,167 | 1,167 | -0.85% | 194,200 | - | -1.19% | - | - |
| 05/11 | 1,180 | 1,190 | 1,170 | 1,177 | +0.43% | 344,900 | - | -0.25% | - | - |
| 05/08 | 1,193 | 1,208 | 1,172 | 1,172 | -1.68% | 427,800 | - | -0.42% | - | - |
| 05/07 | 1,206 | 1,209 | 1,187 | 1,192 | +0.85% | 462,100 | - | +1.53% | - | - |
| 05/01 | 1,173 | 1,190 | 1,167 | 1,182 | +0.85% | 336,400 | - | +0.68% | - | - |
| 04/30 | 1,177 | 1,185 | 1,162 | 1,172 | +0.6% | 417,800 | - | -0.17% | - | - |
| 04/28 | 1,177 | 1,182 | 1,156 | 1,165 | +0.17% | 455,600 | - | -0.85% | - | - |
| 04/27 | 1,148 | 1,180 | 1,142 | 1,163 | +2.29% | 493,400 | - | -1.11% | - | - |
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 | 1,229 2026/9/24 | 540,600 | 1103億2892万 | -3% 1,267 | |||
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）
- 2026/09/24 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
410円（2012/06/04） - 200%（3倍）
1,229円（9/24）
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。
