アセンテック（3565）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,104
- 始値
- 1,127
- 高値
- 1,142
- 安値
- 1,113
- 終値 +3.17%
- 1,139
- 出来高 +29.15%
- 195,400
乖離率
- 株価（5日）
移動平均値 - +3.73%
1,098 - 株価（25日）
移動平均値 - -6.02%
1,212 - 出来高（5日）
移動平均値 - -21.47%
248,820
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 | 1,127 | 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% | 10.21 | 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% | 10.6 | 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% | 11.26 | 3.74 |
| 01/05 | 1,649 | 1,660 | 1,590 | 1,617 | -1.52% | 233,900 | 235億7586万 | +9.18% | 11.24 | 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% | 11.99 | 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% | 11.26 | 3.74 |
| 12/23 | 1,604 | 1,657 | 1,602 | 1,653 | +3.05% | 191,600 | 241億74万 | +17.74% | 11.49 | 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% | 9.07 | 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% | 9.23 | 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% | 9.48 | 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 |
| 11/18 | 1,372 | 1,377 | 1,322 | 1,323 | -4.41% | 109,800 | 192億8934万 | -8.13% | 9.2 | 3.05 |
| 11/17 | 1,376 | 1,392 | 1,355 | 1,384 | +0.07% | 114,400 | 201億7872万 | -4.29% | 9.62 | 3.19 |
| 11/14 | 1,381 | 1,419 | 1,374 | 1,383 | -0.5% | 160,100 | 201億6414万 | -4.62% | 9.62 | 3.19 |
| 11/13 | 1,410 | 1,414 | 1,382 | 1,390 | -0.71% | 90,400 | 202億6620万 | -4.4% | 9.66 | 3.21 |
| 11/12 | 1,392 | 1,427 | 1,392 | 1,400 | +0.72% | 97,800 | 204億1200万 | -3.98% | 9.73 | 3.23 |
| 11/11 | 1,415 | 1,420 | 1,385 | 1,390 | -0.86% | 86,000 | 202億6620万 | -4.99% | 9.66 | 3.21 |
| 11/10 | 1,420 | 1,433 | 1,402 | 1,402 | -0.71% | 64,100 | 204億4116万 | -4.69% | 9.75 | 3.23 |
| 11/07 | 1,400 | 1,417 | 1,386 | 1,412 | +0.14% | 98,000 | 205億8696万 | -4.21% | 9.82 | 3.26 |
| 11/06 | 1,419 | 1,428 | 1,405 | 1,410 | -0.07% | 56,600 | 205億5780万 | -4.54% | 9.8 | 3.25 |
| 11/05 | 1,420 | 1,420 | 1,356 | 1,411 | +0.57% | 133,600 | 205億7238万 | -4.79% | 9.81 | 3.26 |
| 11/04 | 1,443 | 1,443 | 1,393 | 1,403 | -1.68% | 99,900 | 204億5574万 | -5.65% | 9.76 | 3.24 |
| 10/31 | 1,430 | 1,439 | 1,396 | 1,427 | +0.14% | 167,100 | 208億566万 | -4.48% | 9.92 | 3.49 |
| 10/30 | 1,415 | 1,426 | 1,387 | 1,425 | +2.15% | 123,200 | 207億7650万 | -5.13% | 9.91 | 3.49 |
| 10/29 | 1,435 | 1,437 | 1,381 | 1,395 | -3.13% | 208,900 | 203億3910万 | -7.55% | 9.7 | 3.41 |
| 10/28 | 1,477 | 1,477 | 1,434 | 1,440 | -2.9% | 171,400 | 209億9520万 | -5.08% | 10.01 | 3.52 |
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 | |
| 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 | +50.25% 8/30 | -20.55% 2/14 |
| 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 | +22.52% 6/15 | -13.72% 8/6 |
| 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 | +22.73% 2/25 | -20.46% 3/9 |
| 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 | +32.6% 4/16 | -32% 3/13 |
| 2022年 1月期 | 1,984 2/5 | 674 1/28 | 699,900 3/11 | 268億4828万 | 91億2380万 | +13.24% 9/1 | -19.05% 1/28 |
| 2023年 1月期 | 853 4/5 | 406 12/28 | 371,500 3/30 | 115億4689万 | 54億9594万 | +17.87% 2/7 | -15.84% 12/26 |
| 2024年 1月期 | 769 6/12 | 471 10/24 | 2,193,900 1/29 | 104億979万 | 63億7583万 | +20.17% 6/12 | -15.92% 9/21 |
| 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 | +29.49% 11/28 | -28.33% 8/5 |
| 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 | +26.54% 6/17 | -20.89% 4/7 |
| 最新 | 1,139 2026/3/27 | 195,400 | 166億662万 | -6.02% 1,212 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 74%（1.74倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 98%（1.98倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/03/27 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
406円（2022/12/28） - 181%（2.81倍）
1,139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。
