アスクル（2678）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,186
- 始値
- 1,187
- 高値
- 1,193
- 安値
- 1,168
- 終値 -0.76%
- 1,177
- 出来高 +36.68%
- 561,200
乖離率
- 株価（5日）
移動平均値 - -0.84%
1,187 - 株価（25日）
移動平均値 - -4.62%
1,234 - 出来高（5日）
移動平均値 - +30.63%
429,620
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,187 | 1,193 | 1,168 | 1,177 | -0.76% | 561,200 | 1056億6082万 | -4.62% | 15.97 | 1.89 |
| 03/26 | 1,197 | 1,204 | 1,178 | 1,186 | -1% | 410,600 | 1064億6876万 | -4.28% | 16.09 | 1.91 |
| 03/25 | 1,202 | 1,208 | 1,198 | 1,198 | -0.33% | 392,800 | 1075億4601万 | -3.7% | 16.25 | 1.93 |
| 03/24 | 1,183 | 1,202 | 1,183 | 1,202 | +2.47% | 365,100 | 1079億510万 | -3.84% | 16.31 | 1.93 |
| 03/23 | 1,180 | 1,182 | 1,168 | 1,173 | -1.59% | 418,400 | 1053億173万 | -6.61% | 15.91 | 1.89 |
| 03/19 | 1,218 | 1,221 | 1,192 | 1,192 | -3.17% | 563,100 | 1070億738万 | -5.7% | 16.17 | 1.92 |
| 03/18 | 1,222 | 1,233 | 1,222 | 1,231 | +0.9% | 268,100 | 1105億847万 | -3.15% | 16.7 | 1.98 |
| 03/17 | 1,222 | 1,229 | 1,216 | 1,220 | +0.58% | 251,400 | 1095億2098万 | -4.31% | 16.55 | 1.96 |
| 03/16 | 1,225 | 1,234 | 1,213 | 1,213 | -1.06% | 363,300 | 1088億9258万 | -5.23% | 16.46 | 1.95 |
| 03/13 | 1,209 | 1,235 | 1,209 | 1,226 | +1.49% | 517,300 | 1100億5961万 | -4.52% | 16.63 | 1.97 |
| 03/12 | 1,220 | 1,220 | 1,198 | 1,208 | -1.31% | 476,000 | 1084億4373万 | -6.21% | 16.39 | 1.94 |
| 03/11 | 1,253 | 1,253 | 1,224 | 1,224 | -2.93% | 489,100 | 1098億8007万 | -5.34% | 16.61 | 1.97 |
| 03/10 | 1,251 | 1,277 | 1,247 | 1,261 | +1.12% | 520,700 | 1132億160万 | -2.85% | 17.11 | 2.03 |
| 03/09 | 1,205 | 1,253 | 1,201 | 1,247 | +1.3% | 699,100 | 1119億4481万 | -4.22% | 16.92 | 2.01 |
| 03/06 | 1,221 | 1,235 | 1,202 | 1,231 | +0.82% | 536,900 | 1105億847万 | -5.89% | 16.7 | 1.98 |
| 03/05 | 1,226 | 1,239 | 1,213 | 1,221 | +2.09% | 563,500 | 1096億1075万 | -7.01% | 16.56 | 1.96 |
| 03/04 | 1,198 | 1,207 | 1,166 | 1,196 | -1.64% | 1,012,600 | 1073億6647万 | -9.33% | 16.23 | 1.92 |
| 03/03 | 1,245 | 1,260 | 1,216 | 1,216 | -2.64% | 846,200 | 1091億6190万 | -8.3% | 16.5 | 1.96 |
| 03/02 | 1,273 | 1,274 | 1,236 | 1,249 | -4.14% | 1,271,100 | 1121億2435万 | -6.3% | 16.94 | 2.01 |
| 02/27 | 1,313 | 1,313 | 1,285 | 1,303 | +0.54% | 679,300 | 1169億7200万 | -2.69% | 17.68 | 2.1 |
| 02/26 | 1,284 | 1,315 | 1,281 | 1,296 | +0.54% | 517,200 | 1163億4360万 | -3.5% | 17.58 | 2.08 |
| 02/25 | 1,273 | 1,291 | 1,270 | 1,289 | +1.26% | 348,900 | 1157億1520万 | -4.31% | 17.49 | 2.07 |
| 02/24 | 1,300 | 1,300 | 1,270 | 1,273 | -2.6% | 769,400 | 1142億7886万 | -5.84% | 17.27 | 2.05 |
| 02/20 | 1,311 | 1,316 | 1,298 | 1,307 | -0.31% | 637,500 | 1173億3108万 | -3.68% | 17.73 | 2.1 |
| 02/19 | 1,308 | 1,315 | 1,301 | 1,311 | +0.69% | 310,600 | 1176億9017万 | -3.67% | 17.79 | 2.11 |
| 02/18 | 1,311 | 1,316 | 1,302 | 1,302 | -0.61% | 404,100 | 1168億8223万 | -4.62% | 17.66 | 2.09 |
| 02/17 | 1,335 | 1,337 | 1,310 | 1,310 | -2.17% | 482,400 | 1176億40万 | -4.38% | 17.77 | 2.11 |
| 02/16 | 1,358 | 1,359 | 1,338 | 1,339 | -1.11% | 330,100 | 1202億377万 | -2.55% | 18.17 | 2.15 |
| 02/13 | 1,370 | 1,375 | 1,341 | 1,354 | -1.17% | 382,200 | 1215億5034万 | -1.67% | 18.37 | 2.18 |
| 02/12 | 1,368 | 1,380 | 1,361 | 1,370 | 0% | 423,600 | 1229億8668万 | -0.65% | 18.59 | 2.2 |
| 02/10 | 1,335 | 1,370 | 1,334 | 1,370 | +2.62% | 406,600 | 1229億8668万 | -0.8% | 18.59 | 2.2 |
| 02/09 | 1,343 | 1,348 | 1,332 | 1,335 | -0.37% | 490,600 | 1198億4468万 | -3.4% | 18.11 | 2.15 |
| 02/06 | 1,331 | 1,340 | 1,324 | 1,340 | +1.06% | 337,900 | 1202億9354万 | -3.25% | 18.18 | 2.15 |
| 02/05 | 1,327 | 1,350 | 1,319 | 1,326 | +0.84% | 594,400 | 1190億3674万 | -4.47% | 17.99 | 2.13 |
| 02/04 | 1,322 | 1,326 | 1,299 | 1,315 | -2.01% | 944,500 | 1180億4925万 | -5.46% | 17.84 | 2.11 |
| 02/03 | 1,345 | 1,353 | 1,337 | 1,342 | -0.81% | 561,500 | 1204億7308万 | -3.8% | 18.21 | 2.16 |
| 02/02 | 1,370 | 1,380 | 1,346 | 1,353 | -0.88% | 624,400 | 1214億6056万 | -3.22% | 18.36 | 2.18 |
| 01/30 | 1,395 | 1,404 | 1,355 | 1,365 | -1.66% | 1,060,300 | 1225億3782万 | -2.57% | 18.52 | 2.19 |
| 01/29 | 1,432 | 1,435 | 1,370 | 1,388 | +3.12% | 2,585,200 | 1246億256万 | -1% | 18.83 | 2.23 |
| 01/28 | 1,369 | 1,370 | 1,346 | 1,346 | -2.32% | 598,900 | 1208億3216万 | -4.06% | 18.26 | 2.16 |
| 01/27 | 1,375 | 1,385 | 1,360 | 1,378 | +0.15% | 541,800 | 1237億485万 | -2.06% | 18.69 | 2.22 |
| 01/26 | 1,389 | 1,389 | 1,376 | 1,376 | -0.94% | 411,300 | 1235億2530万 | -2.27% | 18.67 | 2.21 |
| 01/23 | 1,405 | 1,405 | 1,387 | 1,389 | -0.5% | 437,500 | 1246億9233万 | -1.42% | 18.84 | 2.23 |
| 01/22 | 1,400 | 1,411 | 1,396 | 1,396 | -0.21% | 238,700 | 1253億2073万 | -0.92% | 18.94 | 2.24 |
| 01/21 | 1,410 | 1,414 | 1,395 | 1,399 | -0.64% | 369,100 | 1255億9004万 | -0.71% | 18.98 | 2.25 |
| 01/20 | 1,410 | 1,416 | 1,400 | 1,408 | +0.07% | 229,100 | 1263億9799万 | 0% | 19.1 | 2.26 |
| 01/19 | 1,402 | 1,409 | 1,397 | 1,407 | +0.5% | 374,500 | 1263億821万 | -0.14% | 19.09 | 2.26 |
| 01/16 | 1,412 | 1,415 | 1,397 | 1,400 | -1.13% | 461,800 | 1256億7982万 | -0.71% | 18.99 | 2.25 |
| 01/15 | 1,417 | 1,422 | 1,411 | 1,416 | +0.35% | 224,700 | 1271億1616万 | +0.43% | 19.21 | 2.28 |
| 01/14 | 1,417 | 1,424 | 1,411 | 1,411 | -0.35% | 232,300 | 1266億6730万 | +0.14% | 19.14 | 2.27 |
| 01/13 | 1,428 | 1,431 | 1,411 | 1,416 | +0.35% | 327,900 | 1271億1616万 | +0.43% | 19.21 | 2.28 |
| 01/09 | 1,418 | 1,428 | 1,408 | 1,411 | +0.64% | 281,400 | 1266億6730万 | +0.14% | 19.14 | 2.27 |
| 01/08 | 1,420 | 1,421 | 1,402 | 1,402 | -1.34% | 304,800 | 1258億5936万 | -0.43% | 19.02 | 2.25 |
| 01/07 | 1,424 | 1,435 | 1,417 | 1,421 | -0.21% | 327,200 | 1275億6501万 | +0.85% | 19.28 | 2.28 |
| 01/06 | 1,404 | 1,425 | 1,401 | 1,424 | +2.45% | 452,000 | 1278億3433万 | +0.99% | 19.32 | 2.29 |
| 01/05 | 1,400 | 1,407 | 1,383 | 1,390 | -0.71% | 469,100 | 1247億8210万 | -1.42% | 18.86 | 2.23 |
| 2025 | ||||||||||
| 12/30 | 1,411 | 1,413 | 1,400 | 1,400 | -0.71% | 420,900 | 1256億7982万 | -0.85% | 18.99 | 2.25 |
| 12/29 | 1,414 | 1,419 | 1,406 | 1,410 | -0.28% | 282,100 | 1265億7753万 | -0.21% | 19.13 | 2.27 |
| 12/26 | 1,417 | 1,420 | 1,410 | 1,414 | -0.14% | 297,100 | 1269億3661万 | -0.07% | 19.18 | 2.27 |
| 12/25 | 1,414 | 1,421 | 1,413 | 1,416 | +0.43% | 172,100 | 1271億1616万 | +0.07% | 19.21 | 2.28 |
| 12/24 | 1,421 | 1,423 | 1,410 | 1,410 | -0.91% | 205,900 | 1265億7753万 | -0.35% | 19.13 | 2.27 |
| 12/23 | 1,407 | 1,423 | 1,405 | 1,423 | +1.14% | 241,600 | 1277億4455万 | +0.42% | 19.3 | 2.29 |
| 12/22 | 1,415 | 1,423 | 1,403 | 1,407 | -0.5% | 266,700 | 1263億821万 | -0.85% | 19.09 | 2.26 |
| 12/19 | 1,432 | 1,437 | 1,414 | 1,414 | -1.26% | 404,600 | 1269億3661万 | -0.56% | 19.18 | 2.27 |
| 12/18 | 1,417 | 1,447 | 1,414 | 1,432 | +2.07% | 679,200 | 1285億5250万 | +0.49% | 19.43 | 2.3 |
| 12/17 | 1,395 | 1,403 | 1,384 | 1,403 | +0.5% | 397,800 | 1259億4913万 | -1.61% | 19.03 | 2.26 |
| 12/16 | 1,403 | 1,406 | 1,395 | 1,396 | -0.36% | 267,900 | 1253億2073万 | -2.24% | 18.94 | 2.24 |
| 12/15 | 1,397 | 1,402 | 1,384 | 1,401 | +1.01% | 450,300 | 1257億6959万 | -2.1% | 19.01 | 2.25 |
| 12/12 | 1,384 | 1,397 | 1,382 | 1,387 | -0.22% | 355,800 | 1245億1279万 | -3.14% | 18.82 | 2.23 |
| 12/11 | 1,435 | 1,437 | 1,390 | 1,390 | -2.73% | 503,500 | 1247億8210万 | -3.07% | 18.86 | 2.23 |
| 12/10 | 1,430 | 1,433 | 1,420 | 1,429 | +0.49% | 334,800 | 1282億8318万 | -0.35% | 19.39 | 2.3 |
| 12/09 | 1,431 | 1,432 | 1,403 | 1,422 | +0.78% | 348,200 | 1276億5478万 | -0.77% | 19.29 | 2.29 |
| 12/08 | 1,405 | 1,419 | 1,396 | 1,411 | +1.51% | 445,800 | 1266億6730万 | -1.47% | 19.14 | 2.27 |
| 12/05 | 1,413 | 1,421 | 1,387 | 1,390 | -2.11% | 511,500 | 1247億8210万 | -2.93% | 18.86 | 2.23 |
| 12/04 | 1,420 | 1,433 | 1,410 | 1,420 | +0.92% | 474,000 | 1274億7524万 | -0.91% | 19.26 | 2.28 |
| 12/03 | 1,391 | 1,418 | 1,379 | 1,407 | +1.15% | 1,079,500 | 1263億821万 | -1.81% | 19.09 | 2.26 |
| 12/02 | 1,404 | 1,407 | 1,360 | 1,391 | -2.25% | 1,163,800 | 1248億7187万 | -3.07% | 18.87 | 2.24 |
| 12/01 | 1,430 | 1,438 | 1,415 | 1,423 | -0.49% | 414,900 | 1277億4455万 | -1.04% | 19.3 | 2.29 |
| 11/28 | 1,426 | 1,438 | 1,423 | 1,430 | +0.28% | 522,600 | 1283億7295万 | -0.63% | 19.4 | 2.3 |
| 11/27 | 1,440 | 1,445 | 1,418 | 1,426 | -1.25% | 699,600 | 1280億1387万 | -1.04% | 19.35 | 2.29 |
| 11/26 | 1,444 | 1,461 | 1,438 | 1,444 | +0.28% | 463,100 | 1296億2975万 | +0.14% | 19.59 | 2.32 |
| 11/25 | 1,456 | 1,458 | 1,440 | 1,440 | -0.14% | 361,200 | 1292億7067万 | 0% | 19.54 | 2.32 |
| 11/21 | 1,420 | 1,444 | 1,417 | 1,442 | +1.26% | 489,000 | 1294億5021万 | +0.07% | 19.56 | 2.32 |
| 11/20 | 1,435 | 1,435 | 1,417 | 1,424 | +0.28% | 530,300 | 1278億3433万 | -1.32% | 19.32 | 2.02 |
| 11/19 | 1,448 | 1,460 | 1,411 | 1,420 | -2.67% | 1,200,100 | 1274億7524万 | -1.8% | 19.26 | 1.9 |
| 11/18 | 1,461 | 1,479 | 1,456 | 1,459 | -0.95% | 1,410,000 | 1309億7632万 | +0.69% | 19.79 | 1.95 |
| 11/17 | 1,456 | 1,477 | 1,448 | 1,473 | 0% | 953,900 | 1322億3312万 | +1.45% | 19.98 | 1.97 |
| 11/14 | 1,487 | 1,488 | 1,471 | 1,473 | -0.47% | 560,700 | 1322億3312万 | +1.17% | 19.98 | 1.97 |
| 11/13 | 1,479 | 1,483 | 1,466 | 1,480 | +0.75% | 625,900 | 1328億6152万 | +1.37% | 20.08 | 1.98 |
| 11/12 | 1,450 | 1,479 | 1,450 | 1,469 | +1.1% | 677,200 | 1318億7403万 | +0.34% | 19.93 | 1.97 |
| 11/11 | 1,453 | 1,465 | 1,448 | 1,453 | -0.41% | 511,500 | 1304億3769万 | -1.09% | 19.71 | 1.95 |
| 11/10 | 1,440 | 1,460 | 1,433 | 1,459 | +0.62% | 784,400 | 1309億7632万 | -0.95% | 19.79 | 1.95 |
| 11/07 | 1,430 | 1,456 | 1,428 | 1,450 | +2.11% | 921,900 | 1301億6838万 | -1.69% | 19.67 | 1.94 |
| 11/06 | 1,390 | 1,420 | 1,387 | 1,420 | +1.79% | 847,400 | 1274億7524万 | -4.05% | 19.26 | 1.9 |
| 11/05 | 1,400 | 1,408 | 1,395 | 1,395 | -0.99% | 690,800 | 1252億3096万 | -6.12% | 18.93 | 1.87 |
| 11/04 | 1,400 | 1,428 | 1,390 | 1,409 | +0.36% | 863,600 | 1264億8776万 | -5.56% | 19.12 | 1.89 |
| 10/31 | 1,406 | 1,421 | 1,395 | 1,404 | -0.43% | 834,100 | 1260億3890万 | -6.34% | 19.05 | 1.88 |
| 10/30 | 1,403 | 1,423 | 1,403 | 1,410 | +0.07% | 834,400 | 1336億2753万 | -6.37% | 19.13 | 2 |
| 10/29 | 1,423 | 1,423 | 1,404 | 1,409 | -0.77% | 518,200 | 1335億3276万 | -6.94% | 19.12 | 2 |
| 10/28 | 1,446 | 1,449 | 1,419 | 1,420 | -2.07% | 606,000 | 1345億7524万 | -6.76% | 19.26 | 2.01 |
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 | 2231億9712万 | 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 | 988億1080万 | +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 |
| 最新 | 1,177 2026/3/27 | 561,200 | 1056億6082万 | -4.62% 1,234 | |||
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）
- 2026/03/27 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
410円（2012/06/04） - 187%（2.87倍）
1,177円（3/27）
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。
