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
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,307 | 1,338 | 1,306 | 1,338 | +2.69% | 73,600 | 195億804万 | +9.85% | 13.4 | 3.09 |
| 04/16 | 1,308 | 1,323 | 1,283 | 1,303 | +1.96% | 68,700 | 189億9774万 | +7.42% | 13.05 | 3.01 |
| 04/15 | 1,290 | 1,307 | 1,275 | 1,278 | 0% | 57,300 | 186億3324万 | +5.45% | 12.8 | 2.95 |
| 04/14 | 1,269 | 1,289 | 1,265 | 1,278 | +1.75% | 40,400 | 186億3324万 | +5.45% | 12.8 | 2.95 |
| 04/13 | 1,280 | 1,280 | 1,251 | 1,256 | -1.95% | 52,700 | 183億1248万 | +3.89% | 12.58 | 2.9 |
| 04/10 | 1,301 | 1,321 | 1,281 | 1,281 | -1.54% | 142,400 | 186億7698万 | +5.96% | 12.83 | 2.96 |
| 04/09 | 1,322 | 1,322 | 1,301 | 1,301 | -1.21% | 90,600 | 189億6858万 | +7.88% | 13.03 | 3 |
| 04/08 | 1,326 | 1,329 | 1,304 | 1,317 | +1% | 103,100 | 192億186万 | +9.75% | 13.19 | 3.04 |
| 04/07 | 1,330 | 1,354 | 1,304 | 1,304 | -2.32% | 125,300 | 190億1232万 | +8.94% | 13.06 | 3.01 |
| 04/06 | 1,265 | 1,342 | 1,265 | 1,335 | +5.87% | 184,300 | 194億6430万 | +11.72% | 13.37 | 3.08 |
| 04/03 | 1,234 | 1,278 | 1,228 | 1,261 | +3.7% | 176,300 | 183億8538万 | +5.52% | 12.63 | 2.91 |
| 04/02 | 1,235 | 1,243 | 1,207 | 1,216 | -0.73% | 106,500 | 177億2928万 | +1.67% | 12.18 | 2.81 |
| 04/01 | 1,223 | 1,225 | 1,205 | 1,225 | +3.99% | 155,000 | 178億6050万 | +2.34% | 12.27 | 2.83 |
| 03/31 | 1,159 | 1,222 | 1,158 | 1,178 | +2.43% | 267,600 | 171億7524万 | -1.75% | 11.8 | 2.72 |
| 03/30 | 1,109 | 1,165 | 1,093 | 1,150 | +0.97% | 245,000 | 167億6700万 | -4.49% | 11.52 | 2.65 |
| 03/27 | 1,127 | 1,142 | 1,113 | 1,139 | +3.17% | 195,400 | 166億662万 | -6.02% | 11.41 | 2.63 |
| 03/26 | 1,100 | 1,119 | 1,088 | 1,104 | -0.81% | 151,300 | 160億9632万 | -9.66% | 11.05 | 2.55 |
| 03/25 | 1,096 | 1,116 | 1,092 | 1,113 | +2.39% | 277,300 | 162億2754万 | -9.81% | 11.14 | 2.57 |
| 03/24 | 1,066 | 1,094 | 1,066 | 1,087 | +3.92% | 181,100 | 158億4846万 | -12.76% | 10.88 | 2.51 |
| 03/23 | 1,019 | 1,077 | 1,006 | 1,046 | -0.29% | 439,000 | 152億5068万 | -16.79% | 10.47 | 2.41 |
| 03/19 | 1,090 | 1,090 | 1,047 | 1,049 | -5.83% | 405,800 | 152億9442万 | -17.53% | 10.5 | 2.42 |
| 03/18 | 1,141 | 1,159 | 1,103 | 1,114 | -11.66% | 866,700 | 162億4212万 | -13.58% | 11.15 | 2.57 |
| 03/17 | 1,270 | 1,281 | 1,232 | 1,261 | -0.63% | 454,800 | 183億8538万 | -3.15% | 12.63 | 2.91 |
| 03/16 | 1,240 | 1,270 | 1,240 | 1,269 | +2.75% | 107,400 | 185億202万 | -2.98% | 12.71 | 2.93 |
| 03/13 | 1,205 | 1,238 | 1,202 | 1,235 | +0.9% | 71,700 | 180億630万 | -5.94% | 12.37 | 2.85 |
| 03/12 | 1,263 | 1,263 | 1,212 | 1,224 | -3.62% | 159,300 | 178億4592万 | -7.13% | 12.26 | 2.82 |
| 03/11 | 1,285 | 1,285 | 1,261 | 1,270 | -0.39% | 86,400 | 185億1660万 | -4.22% | 12.72 | 2.93 |
| 03/10 | 1,245 | 1,276 | 1,228 | 1,275 | +4.94% | 147,200 | 185億8950万 | -4.35% | 12.77 | 2.94 |
| 03/09 | 1,201 | 1,225 | 1,190 | 1,215 | -3.34% | 200,300 | 177億1470万 | -9.33% | 12.17 | 2.8 |
| 03/06 | 1,231 | 1,273 | 1,222 | 1,257 | +4.23% | 132,700 | 183億2706万 | -6.96% | 12.59 | 2.9 |
| 03/05 | 1,207 | 1,224 | 1,195 | 1,206 | +3.79% | 115,100 | 175億8348万 | -11.45% | 12.08 | 2.78 |
| 03/04 | 1,195 | 1,213 | 1,155 | 1,162 | -5.14% | 345,300 | 169億4196万 | -15.49% | 11.64 | 2.68 |
| 03/03 | 1,268 | 1,271 | 1,225 | 1,225 | -3.31% | 127,600 | 178億6050万 | -11.81% | 12.27 | 2.83 |
| 03/02 | 1,276 | 1,279 | 1,246 | 1,267 | -4.52% | 156,300 | 184億7286万 | -9.89% | 12.69 | 2.92 |
| 02/27 | 1,327 | 1,339 | 1,302 | 1,327 | +2.31% | 154,900 | 193億4766万 | -6.42% | 13.29 | 3.06 |
| 02/26 | 1,251 | 1,307 | 1,242 | 1,297 | +4.6% | 113,000 | 189億1026万 | -9.05% | 12.99 | 2.99 |
| 02/25 | 1,253 | 1,261 | 1,233 | 1,240 | -1.67% | 216,000 | 180億7920万 | -13.71% | 12.42 | 2.86 |
| 02/24 | 1,285 | 1,297 | 1,231 | 1,261 | -3.3% | 284,100 | 183億8538万 | -13.03% | 12.63 | 2.91 |
| 02/20 | 1,336 | 1,340 | 1,300 | 1,304 | -2.83% | 182,100 | 190億1232万 | -10.87% | 13.06 | 3.01 |
| 02/19 | 1,400 | 1,400 | 1,339 | 1,342 | -4.76% | 304,900 | 195億6636万 | -9.02% | 13.44 | 3.1 |
| 02/18 | 1,408 | 1,430 | 1,386 | 1,409 | +0.36% | 87,600 | 205億4322万 | -5.25% | 14.11 | 3.25 |
| 02/17 | 1,413 | 1,438 | 1,396 | 1,404 | -0.64% | 143,100 | 204億7032万 | -6.02% | 14.06 | 3.24 |
| 02/16 | 1,362 | 1,413 | 1,359 | 1,413 | +4.2% | 105,200 | 206億154万 | -5.93% | 14.15 | 3.26 |
| 02/13 | 1,390 | 1,406 | 1,351 | 1,356 | -4.17% | 170,400 | 197億7048万 | -10.2% | 13.58 | 3.13 |
| 02/12 | 1,463 | 1,483 | 1,401 | 1,415 | -4.46% | 154,700 | 206億3070万 | -6.85% | 14.17 | 3.26 |
| 02/10 | 1,430 | 1,498 | 1,423 | 1,481 | +3.06% | 106,900 | 215億9298万 | -3.08% | 14.83 | 3.42 |
| 02/09 | 1,442 | 1,443 | 1,420 | 1,437 | +1.77% | 78,800 | 209億5146万 | -6.26% | 14.39 | 3.32 |
| 02/06 | 1,378 | 1,422 | 1,371 | 1,412 | +1.66% | 106,300 | 205億8696万 | -8.37% | 14.14 | 3.26 |
| 02/05 | 1,353 | 1,403 | 1,337 | 1,389 | +1.61% | 127,000 | 202億5162万 | -10.56% | 13.91 | 3.2 |
| 02/04 | 1,414 | 1,419 | 1,361 | 1,367 | -4.47% | 220,700 | 199億3086万 | -12.76% | 13.69 | 3.15 |
| 02/03 | 1,454 | 1,459 | 1,422 | 1,431 | +0.49% | 113,200 | 208億6398万 | -9.37% | 14.33 | 3.3 |
| 02/02 | 1,468 | 1,554 | 1,418 | 1,424 | -3.06% | 261,700 | 207億6192万 | -10.27% | 14.26 | 3.29 |
| 01/30 | 1,490 | 1,521 | 1,456 | 1,469 | -1.21% | 122,000 | 214億1802万 | -7.96% | 10.22 | 3.39 |
| 01/29 | 1,514 | 1,514 | 1,460 | 1,487 | -2.36% | 278,700 | 216億8046万 | -7.12% | 10.34 | 3.43 |
| 01/28 | 1,541 | 1,556 | 1,515 | 1,523 | -0.13% | 547,200 | 222億534万 | -5.17% | 10.59 | 3.51 |
| 01/27 | 1,539 | 1,572 | 1,521 | 1,525 | -0.46% | 254,500 | 222億3450万 | -5.28% | 10.61 | 3.52 |
| 01/26 | 1,625 | 1,625 | 1,523 | 1,532 | -6.98% | 240,100 | 223億3656万 | -5.14% | 10.65 | 3.53 |
| 01/23 | 1,588 | 1,658 | 1,580 | 1,647 | +5.17% | 251,600 | 240億1326万 | +1.92% | 11.45 | 3.8 |
| 01/22 | 1,535 | 1,597 | 1,525 | 1,566 | +3.3% | 181,000 | 228億3228万 | -2.25% | 10.89 | 3.61 |
| 01/21 | 1,542 | 1,544 | 1,504 | 1,516 | -3.19% | 185,200 | 221億328万 | -4.83% | 10.54 | 3.5 |
| 01/20 | 1,590 | 1,592 | 1,556 | 1,566 | -0.95% | 103,700 | 228億3228万 | -1.2% | 10.89 | 3.61 |
| 01/19 | 1,591 | 1,598 | 1,572 | 1,581 | +0.38% | 132,800 | 230億5098万 | +0.32% | 10.99 | 3.65 |
| 01/16 | 1,616 | 1,622 | 1,573 | 1,575 | -2.54% | 162,200 | 229億6350万 | +0.64% | 10.95 | 3.63 |
| 01/15 | 1,642 | 1,650 | 1,606 | 1,616 | -0.55% | 120,400 | 235億6128万 | +3.86% | 11.24 | 3.73 |
| 01/14 | 1,606 | 1,642 | 1,600 | 1,625 | +2.33% | 113,400 | 236億9250万 | +5.25% | 11.3 | 3.75 |
| 01/13 | 1,606 | 1,621 | 1,561 | 1,588 | -1% | 160,400 | 231億5304万 | +3.59% | 11.04 | 3.66 |
| 01/09 | 1,617 | 1,637 | 1,600 | 1,604 | -0.56% | 88,500 | 233億8632万 | +5.39% | 11.15 | 3.7 |
| 01/08 | 1,604 | 1,624 | 1,580 | 1,613 | +1.07% | 87,000 | 235億1754万 | +6.75% | 11.22 | 3.72 |
| 01/07 | 1,623 | 1,630 | 1,581 | 1,596 | -1.48% | 144,500 | 232億6968万 | +6.4% | 11.1 | 3.68 |
| 01/06 | 1,622 | 1,661 | 1,602 | 1,620 | +0.19% | 136,000 | 236億1960万 | +8.65% | 11.27 | 3.74 |
| 01/05 | 1,649 | 1,660 | 1,590 | 1,617 | -1.52% | 233,900 | 235億7586万 | +9.18% | 11.25 | 3.73 |
| 2025 | ||||||||||
| 12/30 | 1,715 | 1,715 | 1,630 | 1,642 | -4.42% | 232,000 | 239億4036万 | +11.62% | 11.42 | 3.79 |
| 12/29 | 1,717 | 1,753 | 1,688 | 1,718 | -0.41% | 191,600 | 250億4844万 | +17.83% | 11.95 | 3.96 |
| 12/26 | 1,685 | 1,800 | 1,669 | 1,725 | +3.42% | 547,800 | 251億5050万 | +19.46% | 12 | 3.98 |
| 12/25 | 1,620 | 1,709 | 1,609 | 1,668 | +2.96% | 347,900 | 243億1944万 | +16.72% | 11.6 | 3.85 |
| 12/24 | 1,639 | 1,639 | 1,600 | 1,620 | -2% | 194,400 | 236億1960万 | +14.41% | 11.27 | 3.74 |
| 12/23 | 1,604 | 1,657 | 1,602 | 1,653 | +3.05% | 191,600 | 241億74万 | +17.74% | 11.5 | 3.81 |
| 12/22 | 1,624 | 1,652 | 1,597 | 1,604 | -1.11% | 235,100 | 233億8632万 | +15.15% | 11.15 | 3.7 |
| 12/19 | 1,615 | 1,633 | 1,574 | 1,622 | +0.56% | 383,900 | 236億4876万 | +17.2% | 11.28 | 3.74 |
| 12/18 | 1,619 | 1,685 | 1,605 | 1,613 | -2.18% | 501,800 | 235億1754万 | +17.31% | 11.22 | 3.72 |
| 12/17 | 1,572 | 1,713 | 1,571 | 1,649 | +6.11% | 1,813,600 | 240億4242万 | +20.72% | 11.47 | 3.8 |
| 12/16 | 1,595 | 1,605 | 1,479 | 1,554 | +19.08% | 3,291,000 | 226億5732万 | +14.6% | 10.81 | 3.59 |
| 12/15 | 1,319 | 1,354 | 1,295 | 1,305 | -2.9% | 364,700 | 190億2690万 | -3.33% | 9.08 | 3.01 |
| 12/12 | 1,325 | 1,346 | 1,314 | 1,344 | +3.31% | 117,900 | 195億9552万 | -0.74% | 9.35 | 3.1 |
| 12/11 | 1,350 | 1,352 | 1,295 | 1,301 | -3.63% | 152,300 | 189億6858万 | -4.13% | 9.05 | 3 |
| 12/10 | 1,317 | 1,404 | 1,317 | 1,350 | +3.05% | 289,500 | 196億8300万 | -0.81% | 9.39 | 3.11 |
| 12/09 | 1,330 | 1,344 | 1,309 | 1,310 | -1.87% | 163,100 | 190億9980万 | -3.89% | 9.11 | 3.02 |
| 12/08 | 1,325 | 1,339 | 1,317 | 1,335 | +0.53% | 55,500 | 194億6430万 | -2.41% | 9.28 | 3.08 |
| 12/05 | 1,342 | 1,349 | 1,327 | 1,328 | -1.26% | 86,400 | 193億6224万 | -3.21% | 9.24 | 3.06 |
| 12/04 | 1,325 | 1,345 | 1,325 | 1,345 | +1.51% | 66,900 | 196億1010万 | -2.11% | 9.35 | 3.1 |
| 12/03 | 1,340 | 1,343 | 1,319 | 1,325 | +0.3% | 124,300 | 193億1850万 | -3.85% | 9.21 | 3.06 |
| 12/02 | 1,342 | 1,343 | 1,318 | 1,321 | -1.71% | 63,200 | 192億6018万 | -4.55% | 9.19 | 3.05 |
| 12/01 | 1,371 | 1,375 | 1,331 | 1,344 | -1.61% | 89,500 | 195億9552万 | -3.45% | 9.35 | 3.1 |
| 11/28 | 1,377 | 1,388 | 1,353 | 1,366 | -0.65% | 115,900 | 199億1628万 | -2.43% | 9.5 | 3.15 |
| 11/27 | 1,352 | 1,375 | 1,351 | 1,375 | +0.81% | 54,200 | 200億4750万 | -2.2% | 9.56 | 3.17 |
| 11/26 | 1,350 | 1,374 | 1,326 | 1,364 | +3.81% | 223,300 | 198億8712万 | -3.26% | 9.49 | 3.15 |
| 11/25 | 1,370 | 1,379 | 1,300 | 1,314 | -3.74% | 214,900 | 191億5812万 | -7.14% | 9.14 | 3.03 |
| 11/21 | 1,326 | 1,366 | 1,326 | 1,365 | +1.56% | 93,300 | 199億170万 | -3.94% | 9.49 | 3.15 |
| 11/20 | 1,350 | 1,375 | 1,330 | 1,344 | +0.52% | 134,900 | 195億9552万 | -5.75% | 9.35 | 3.1 |
| 11/19 | 1,346 | 1,348 | 1,310 | 1,337 | +1.06% | 101,300 | 194億9346万 | -6.76% | 9.3 | 3.08 |
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 | 1,231 4,925 8/30 | 596 4,765 8/1 | 18,835,200 2,354,400 4/27 | 159億5650万 | 77億1906万 | 112億1080万 1/31 |
| 2019年 1月期 | 1,065 4,260 1/23 | 598 2,390 4/18 | 703,200 175,800 6/13 | 141億1423万 | 78億5282万 | 122億7182万 1/31 |
| 2020年 1月期 | 1,286 2,571 1/28 | 764 1,527 4/3 | 484,200 242,100 10/30 | 173億8355万 | 101億1851万 | 158億7533万 1/31 |
| 2021年 1月期 | 2,534 10/21 | 857 1,713 3/13 | 1,618,200 809,100 7/9 | 342億9110万 | 115億8227万 | 264億4158万 1/29 |
| 2022年 1月期 | 1,984 2/5 | 674 1/28 | 699,900 3/11 | 268億4828万 | 91億2380万 | 94億429万 1/31 |
| 2023年 1月期 | 853 4/5 | 406 12/28 | 371,500 3/30 | 115億4689万 | 54億9594万 | 66億5934万 1/31 |
| 2024年 1月期 | 769 6/12 | 471 10/24 | 2,193,900 1/29 | 104億979万 | 63億7583万 | 77億2653万 1/31 |
| 2025年 1月期 | 1,042 12/24 | 409 8/5 | 2,116,900 11/28 | 148億3474万 | 55億3655万 | 125億9512万 1/31 |
| 2026年 1月期 | 1,992 8/12 | 857 2/5 | 3,291,000 12/16 | 290億4336万 | 122億1704万 | 210億3449万 1/30 |
| 最新 | 1,338 2026/4/17 | 73,600 | 195億804万 | |||
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。
