アセンテック（3565）の時価総額の推移
- 2018年1月31日
- 112億1080万
- 2019年1月31日
- 122億7182万
- 2020年1月31日
- 158億7533万
- 2021年1月29日
- 264億4158万
- 2022年1月31日
- 94億429万
- 2023年1月31日
- 66億5934万
- 2024年1月31日
- 77億2653万
- 2025年1月31日
- 125億9512万
- 2026年1月30日
- 210億3449万
2025/12/05～2026/05/08
株価＆時価総額の推移
| 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 | ||||||||||
| 05/08 | 451 | 471 | 451 | 460 | +2.68% | 246,200 | 67億680万 | +5.99% | 13.82 | 3.18 |
| 05/07 | 451 | 457 | 439 | 448 | +0.67% | 203,700 | 65億3184万 | +3.94% | 13.46 | 3.1 |
| 05/01 | 435 | 450 | 435 | 445 | +1.83% | 156,700 | 64億8810万 | +3.97% | 13.37 | 3.08 |
| 05/01 | 株式分割 1→3 | |||||||||
| 04/30 | 445 | 449 | 434 | 437 | -2.46% | 211,300 | 63億7146万 | +2.82% | 13.13 | 3.02 |
| 04/28 | 448 | 451 | 441 | 448 | +0.3% | 162,500 | 65億3184万 | +5.91% | 13.46 | 3.1 |
| 04/27 | 446 | 458 | 446 | 447 | +0.6% | 289,200 | 195億3720万 | +6.6% | 13.42 | 3.09 |
| 04/24 | 444 | 451 | 444 | 444 | +0.6% | 273,000 | 194億2056万 | +6.99% | 13.34 | 3.07 |
| 04/23 | 447 | 449 | 439 | 441 | -0.97% | 195,900 | 193億392万 | +7.12% | 13.26 | 3.05 |
| 04/22 | 444 | 449 | 443 | 446 | +0.45% | 160,500 | 194億9346万 | +8.96% | 13.39 | 3.08 |
| 04/21 | 445 | 446 | 440 | 444 | +0.6% | 163,200 | 194億598万 | +8.74% | 13.33 | 3.07 |
| 04/20 | 447 | 449 | 441 | 441 | -1.12% | 185,400 | 192億8934万 | +8.35% | 13.25 | 3.05 |
| 04/17 | 436 | 446 | 435 | 446 | +2.69% | 220,800 | 195億804万 | +9.85% | 13.4 | 3.09 |
| 04/16 | 436 | 441 | 428 | 434 | +1.96% | 206,100 | 189億9774万 | +7.51% | 13.05 | 3.01 |
| 04/15 | 430 | 436 | 425 | 426 | 0% | 171,900 | 186億3324万 | +5.45% | 12.8 | 2.95 |
| 04/14 | 423 | 430 | 422 | 426 | +1.75% | 121,200 | 186億3324万 | +5.45% | 12.8 | 2.95 |
| 04/13 | 427 | 427 | 417 | 419 | -1.95% | 158,100 | 183億1248万 | +3.89% | 12.58 | 2.9 |
| 04/10 | 434 | 440 | 427 | 427 | -1.54% | 427,200 | 186億7698万 | +5.96% | 12.83 | 2.96 |
| 04/09 | 441 | 441 | 434 | 434 | -1.21% | 271,800 | 189億6858万 | +7.88% | 13.03 | 3 |
| 04/08 | 442 | 443 | 435 | 439 | +1% | 309,300 | 192億186万 | +9.75% | 13.19 | 3.04 |
| 04/07 | 443 | 451 | 435 | 435 | -2.32% | 375,900 | 190億1232万 | +8.94% | 13.06 | 3.01 |
| 04/06 | 422 | 447 | 422 | 445 | +5.87% | 552,900 | 194億6430万 | +11.81% | 13.37 | 3.08 |
| 04/03 | 411 | 426 | 409 | 420 | +3.7% | 528,900 | 183億8538万 | +5.61% | 12.63 | 2.91 |
| 04/02 | 412 | 414 | 402 | 405 | -0.73% | 319,500 | 177億2928万 | +1.59% | 12.18 | 2.81 |
| 04/01 | 408 | 408 | 402 | 408 | +3.99% | 465,000 | 178億6050万 | +2.34% | 12.27 | 2.83 |
| 03/31 | 386 | 407 | 386 | 393 | +2.43% | 802,800 | 171億7524万 | -1.83% | 11.8 | 2.72 |
| 03/30 | 370 | 388 | 364 | 383 | +0.97% | 735,000 | 167億6700万 | -4.41% | 11.52 | 2.65 |
| 03/27 | 376 | 381 | 371 | 380 | +3.17% | 586,200 | 166億662万 | -6.02% | 11.41 | 2.63 |
| 03/26 | 367 | 373 | 363 | 368 | -0.81% | 453,900 | 160億9632万 | -9.58% | 11.05 | 2.55 |
| 03/25 | 365 | 372 | 364 | 371 | +2.39% | 831,900 | 162億2754万 | -9.73% | 11.14 | 2.57 |
| 03/24 | 355 | 365 | 355 | 362 | +3.92% | 543,300 | 158億4846万 | -12.69% | 10.88 | 2.51 |
| 03/23 | 340 | 359 | 335 | 349 | -0.29% | 1,317,000 | 152億5068万 | -16.79% | 10.47 | 2.41 |
| 03/19 | 363 | 363 | 349 | 350 | -5.83% | 1,217,400 | 152億9442万 | -17.53% | 10.5 | 2.42 |
| 03/18 | 380 | 386 | 368 | 371 | -11.66% | 2,600,100 | 162億4212万 | -13.64% | 11.15 | 2.57 |
| 03/17 | 423 | 427 | 411 | 420 | -0.63% | 1,364,400 | 183億8538万 | -3.15% | 12.63 | 2.91 |
| 03/16 | 413 | 423 | 413 | 423 | +2.75% | 322,200 | 185億202万 | -2.98% | 12.71 | 2.93 |
| 03/13 | 402 | 413 | 401 | 412 | +0.9% | 215,100 | 180億630万 | -6.01% | 12.37 | 2.85 |
| 03/12 | 421 | 421 | 404 | 408 | -3.62% | 477,900 | 178億4592万 | -7.06% | 12.26 | 2.82 |
| 03/11 | 428 | 428 | 420 | 423 | -0.39% | 259,200 | 185億1660万 | -4.22% | 12.72 | 2.93 |
| 03/10 | 415 | 425 | 409 | 425 | +4.94% | 441,600 | 185億8950万 | -4.28% | 12.77 | 2.94 |
| 03/09 | 400 | 408 | 397 | 405 | -3.34% | 600,900 | 177億1470万 | -9.4% | 12.17 | 2.8 |
| 03/06 | 410 | 424 | 407 | 419 | +4.23% | 398,100 | 183億2706万 | -6.89% | 12.59 | 2.9 |
| 03/05 | 402 | 408 | 398 | 402 | +3.79% | 345,300 | 175億8348万 | -11.45% | 12.08 | 2.78 |
| 03/04 | 398 | 404 | 385 | 387 | -5.14% | 1,035,900 | 169億4196万 | -15.43% | 11.64 | 2.68 |
| 03/03 | 423 | 424 | 408 | 408 | -3.31% | 382,800 | 178億6050万 | -11.81% | 12.27 | 2.83 |
| 03/02 | 425 | 426 | 415 | 422 | -4.52% | 468,900 | 184億7286万 | -9.95% | 12.69 | 2.92 |
| 02/27 | 442 | 446 | 434 | 442 | +2.31% | 464,700 | 193億4766万 | -6.48% | 13.29 | 3.06 |
| 02/26 | 417 | 436 | 414 | 432 | +4.6% | 339,000 | 189億1026万 | -8.98% | 12.99 | 2.99 |
| 02/25 | 418 | 420 | 411 | 413 | -1.67% | 648,000 | 180億7920万 | -13.71% | 12.42 | 2.86 |
| 02/24 | 428 | 432 | 410 | 420 | -3.3% | 852,300 | 183億8538万 | -12.97% | 12.63 | 2.91 |
| 02/20 | 445 | 447 | 433 | 435 | -2.83% | 546,300 | 190億1232万 | -10.93% | 13.06 | 3.01 |
| 02/19 | 467 | 467 | 446 | 447 | -4.76% | 914,700 | 195億6636万 | -9.08% | 13.44 | 3.1 |
| 02/18 | 469 | 477 | 462 | 470 | +0.36% | 262,800 | 205億4322万 | -5.31% | 14.11 | 3.25 |
| 02/17 | 471 | 479 | 465 | 468 | -0.64% | 429,300 | 204億7032万 | -6.02% | 14.06 | 3.24 |
| 02/16 | 454 | 471 | 453 | 471 | +4.2% | 315,600 | 206億154万 | -5.99% | 14.15 | 3.26 |
| 02/13 | 463 | 469 | 450 | 452 | -4.17% | 511,200 | 197億7048万 | -10.14% | 13.58 | 3.13 |
| 02/12 | 488 | 494 | 467 | 472 | -4.46% | 464,100 | 206億3070万 | -6.79% | 14.17 | 3.26 |
| 02/10 | 477 | 499 | 474 | 494 | +3.06% | 320,700 | 215億9298万 | -3.01% | 14.83 | 3.42 |
| 02/09 | 481 | 481 | 473 | 479 | +1.77% | 236,400 | 209億5146万 | -6.26% | 14.39 | 3.32 |
| 02/06 | 459 | 474 | 457 | 471 | +1.66% | 318,900 | 205億8696万 | -8.43% | 14.14 | 3.26 |
| 02/05 | 451 | 468 | 446 | 463 | +1.61% | 381,000 | 202億5162万 | -10.62% | 13.91 | 3.2 |
| 02/04 | 471 | 473 | 454 | 456 | -4.47% | 662,100 | 199億3086万 | -12.71% | 13.69 | 3.15 |
| 02/03 | 485 | 486 | 474 | 477 | +0.49% | 339,600 | 208億6398万 | -9.32% | 14.33 | 3.3 |
| 02/02 | 489 | 518 | 473 | 475 | -3.06% | 785,100 | 207億6192万 | -10.27% | 14.26 | 3.29 |
| 01/30 | 497 | 507 | 485 | 490 | -1.21% | 366,000 | 214億1802万 | -7.96% | 10.21 | 3.39 |
| 01/29 | 505 | 505 | 487 | 496 | -2.36% | 836,100 | 216億8046万 | -7.18% | 10.34 | 3.43 |
| 01/28 | 514 | 519 | 505 | 508 | -0.13% | 1,641,600 | 222億534万 | -5.11% | 10.59 | 3.51 |
| 01/27 | 513 | 524 | 507 | 508 | -0.46% | 763,500 | 222億3450万 | -5.34% | 10.6 | 3.52 |
| 01/26 | 542 | 542 | 508 | 511 | -6.98% | 720,300 | 223億3656万 | -5.08% | 10.65 | 3.53 |
| 01/23 | 529 | 553 | 527 | 549 | +5.17% | 754,800 | 240億1326万 | +1.86% | 11.45 | 3.8 |
| 01/22 | 512 | 532 | 508 | 522 | +3.3% | 543,000 | 228億3228万 | -2.25% | 10.89 | 3.61 |
| 01/21 | 514 | 515 | 501 | 505 | -3.19% | 555,600 | 221億328万 | -4.83% | 10.54 | 3.5 |
| 01/20 | 530 | 531 | 519 | 522 | -0.95% | 311,100 | 228億3228万 | -1.14% | 10.89 | 3.61 |
| 01/19 | 530 | 533 | 524 | 527 | +0.38% | 398,400 | 230億5098万 | +0.38% | 10.99 | 3.65 |
| 01/16 | 539 | 541 | 524 | 525 | -2.54% | 486,600 | 229億6350万 | +0.57% | 10.95 | 3.63 |
| 01/15 | 547 | 550 | 535 | 539 | -0.55% | 361,200 | 235億6128万 | +3.79% | 11.24 | 3.73 |
| 01/14 | 535 | 547 | 533 | 542 | +2.33% | 340,200 | 236億9250万 | +5.18% | 11.3 | 3.75 |
| 01/13 | 535 | 540 | 520 | 529 | -1% | 481,200 | 231億5304万 | +3.59% | 11.04 | 3.66 |
| 01/09 | 539 | 546 | 533 | 535 | -0.56% | 265,500 | 233億8632万 | +5.46% | 11.15 | 3.7 |
| 01/08 | 535 | 541 | 527 | 538 | +1.07% | 261,000 | 235億1754万 | +6.68% | 11.22 | 3.72 |
| 01/07 | 541 | 543 | 527 | 532 | -1.48% | 433,500 | 232億6968万 | +6.4% | 11.1 | 3.68 |
| 01/06 | 541 | 554 | 534 | 540 | +0.19% | 408,000 | 236億1960万 | +8.65% | 11.26 | 3.74 |
| 01/05 | 550 | 553 | 530 | 539 | -1.52% | 701,700 | 235億7586万 | +9.11% | 11.24 | 3.73 |
| 2025 | ||||||||||
| 12/30 | 572 | 572 | 543 | 547 | -4.42% | 696,000 | 239億4036万 | +11.7% | 11.42 | 3.79 |
| 12/29 | 572 | 584 | 563 | 573 | -0.41% | 574,800 | 250億4844万 | +17.83% | 11.95 | 3.96 |
| 12/26 | 562 | 600 | 556 | 575 | +3.42% | 1,643,400 | 251億5050万 | +19.54% | 11.99 | 3.98 |
| 12/25 | 540 | 570 | 536 | 556 | +2.96% | 1,043,700 | 243億1944万 | +16.81% | 11.6 | 3.85 |
| 12/24 | 546 | 546 | 533 | 540 | -2% | 583,200 | 236億1960万 | +14.41% | 11.26 | 3.74 |
| 12/23 | 535 | 552 | 534 | 551 | +3.05% | 574,800 | 241億74万 | +17.74% | 11.49 | 3.81 |
| 12/22 | 541 | 551 | 532 | 535 | -1.11% | 705,300 | 233億8632万 | +15.23% | 11.15 | 3.7 |
| 12/19 | 538 | 544 | 525 | 541 | +0.56% | 1,151,700 | 236億4876万 | +17.28% | 11.28 | 3.74 |
| 12/18 | 540 | 562 | 535 | 538 | -2.18% | 1,505,400 | 235億1754万 | +17.39% | 11.22 | 3.72 |
| 12/17 | 524 | 571 | 524 | 550 | +6.11% | 5,440,800 | 240億4242万 | +20.81% | 11.47 | 3.8 |
| 12/16 | 532 | 535 | 493 | 518 | +19.08% | 9,873,000 | 226億5732万 | +14.6% | 10.81 | 3.59 |
| 12/15 | 440 | 451 | 432 | 435 | -2.9% | 1,094,100 | 190億2690万 | -3.33% | 9.07 | 3.01 |
| 12/12 | 442 | 449 | 438 | 448 | +3.31% | 353,700 | 195億9552万 | -0.67% | 9.35 | 3.1 |
| 12/11 | 450 | 451 | 432 | 434 | -3.63% | 456,900 | 189億6858万 | -4.06% | 9.05 | 3 |
| 12/10 | 439 | 468 | 439 | 450 | +3.05% | 868,500 | 196億8300万 | -0.88% | 9.39 | 3.11 |
| 12/09 | 443 | 448 | 436 | 437 | -1.87% | 489,300 | 190億9980万 | -3.82% | 9.11 | 3.02 |
| 12/08 | 442 | 446 | 439 | 445 | +0.53% | 166,500 | 194億6430万 | -2.41% | 9.28 | 3.08 |
| 12/05 | 447 | 450 | 442 | 443 | -1.26% | 259,200 | 193億6224万 | -3.14% | 9.23 | 3.06 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 1月期 | 410 4,925 8/30 | 199 4,765 8/1 | 56,505,600 2,354,400 4/27 | 159億5650万 | 77億1906万 | 112億1080万 1/31 |
| 2019年 1月期 | 355 4,260 1/23 | 199 2,390 4/18 | 2,109,600 175,800 6/13 | 141億1423万 | 78億5282万 | 122億7182万 1/31 |
| 2020年 1月期 | 429 2,571 1/28 | 255 1,527 4/3 | 1,452,600 242,100 10/30 | 173億8355万 | 101億1851万 | 158億7533万 1/31 |
| 2021年 1月期 | 845 2,534 10/21 | 286 1,713 3/13 | 4,854,600 809,100 7/9 | 342億9110万 | 115億8227万 | 264億4158万 1/29 |
| 2022年 1月期 | 661 1,984 2/5 | 225 674 1/28 | 2,099,700 699,900 3/11 | 268億4828万 | 91億2380万 | 94億429万 1/31 |
| 2023年 1月期 | 284 853 4/5 | 135 406 12/28 | 1,114,500 371,500 3/30 | 115億4689万 | 54億9594万 | 66億5934万 1/31 |
| 2024年 1月期 | 256 769 6/12 | 157 471 10/24 | 6,581,700 2,193,900 1/29 | 104億979万 | 63億7583万 | 77億2653万 1/31 |
| 2025年 1月期 | 347 1,042 12/24 | 136 409 8/5 | 6,350,700 2,116,900 11/28 | 148億3474万 | 55億3655万 | 125億9512万 1/31 |
| 2026年 1月期 | 664 1,992 8/12 | 286 857 2/5 | 9,873,000 3,291,000 12/16 | 290億4336万 | 122億1704万 | 210億3449万 1/30 |
| 最新 | 460 2026/5/8 | 246,200 | 201億2040万 | |||
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。
