アステリア（3853）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,991
- 始値
- 2,031
- 高値
- 2,268
- 安値
- 2,030
- 終値 +11.8%
- 2,226
- 出来高 +45.87%
- 2,981,100
乖離率
- 株価（5日）
移動平均値 - -0.71%
2,242 - 株価（25日）
移動平均値 - +19.1%
1,869 - 出来高（5日）
移動平均値 - -9.91%
3,308,920
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 2,031 | 2,268 | 2,030 | 2,226 | +11.8% | 2,981,100 | 389億3555万 | +19.1% | 47.32 | 4.85 |
| 06/02 | 2,002 | 2,054 | 1,920 | 1,991 | -4.55% | 2,043,700 | 348億2510万 | +7.97% | 42.33 | 4.34 |
| 06/01 | 2,398 | 2,398 | 2,019 | 2,086 | -13.23% | 2,777,800 | 364億8677万 | +13.8% | 44.35 | 4.55 |
| 05/29 | 2,550 | 2,610 | 2,180 | 2,404 | -4.03% | 5,099,600 | 420億4900万 | +32.67% | 51.11 | 5.24 |
| 05/28 | 2,420 | 2,540 | 2,330 | 2,505 | +3.56% | 3,642,400 | 438億1561万 | +40.57% | 53.25 | 5.46 |
| 05/27 | 2,711 | 2,750 | 2,372 | 2,419 | -12.04% | 4,837,600 | 423億1137万 | +38.39% | 51.43 | 5.27 |
| 05/26 | 2,315 | 2,753 | 2,171 | 2,750 | +17.92% | 6,438,500 | 481億97万 | +60.35% | 58.46 | 5.99 |
| 05/25 | 2,510 | 2,723 | 2,128 | 2,332 | -3.24% | 9,714,700 | 407億8962万 | +40.06% | 49.58 | 5.08 |
| 05/22 | 2,257 | 2,440 | 2,171 | 2,410 | +12.41% | 5,845,100 | 421億5394万 | +47.85% | 51.23 | 5.25 |
| 05/21 | 1,833 | 2,185 | 1,791 | 2,144 | +19.58% | 5,346,300 | 375億127万 | +34.59% | 45.58 | 4.67 |
| 05/20 | 1,800 | 1,866 | 1,679 | 1,793 | +0.34% | 1,317,300 | 313億6183万 | +14.5% | 38.12 | 3.91 |
| 05/19 | 1,810 | 1,890 | 1,750 | 1,787 | -0.11% | 2,313,900 | 312億5689万 | +14.92% | 37.99 | 3.89 |
| 05/18 | 1,684 | 1,840 | 1,660 | 1,789 | +17.39% | 3,782,100 | 312億9187万 | +15.72% | 38.03 | 3.9 |
| 05/15 | 1,431 | 1,564 | 1,431 | 1,524 | +8.7% | 1,235,800 | 266億5668万 | -0.59% | 32.4 | 3.32 |
| 05/14 | 1,433 | 1,474 | 1,345 | 1,402 | -3.18% | 929,100 | 245億2275万 | -8.31% | 29.81 | 3.05 |
| 05/13 | 1,470 | 1,470 | 1,421 | 1,448 | -4.11% | 428,700 | 253億2735万 | -5.73% | 30.78 | 3.16 |
| 05/12 | 1,544 | 1,560 | 1,496 | 1,510 | -1.24% | 337,200 | 264億1181万 | -1.95% | 32.1 | 3.29 |
| 05/11 | 1,538 | 1,582 | 1,517 | 1,529 | -1.1% | 506,100 | 267億4414万 | -0.52% | 32.51 | 3.33 |
| 05/08 | 1,457 | 1,553 | 1,440 | 1,546 | +7.14% | 546,000 | 270億4149万 | +0.85% | 32.87 | 3.37 |
| 05/07 | 1,515 | 1,530 | 1,432 | 1,443 | -3.15% | 630,900 | 252億3989万 | -5.69% | 30.68 | 3.14 |
| 05/01 | 1,497 | 1,515 | 1,471 | 1,490 | 0% | 280,400 | 260億6198万 | -2.93% | 31.68 | 3.25 |
| 04/30 | 1,561 | 1,569 | 1,489 | 1,490 | -4.55% | 562,900 | 260億6198万 | -3.06% | 31.68 | 3.25 |
| 04/28 | 1,557 | 1,588 | 1,536 | 1,561 | +0.26% | 458,600 | 273億386万 | +1.5% | 33.19 | 3.4 |
| 04/27 | 1,600 | 1,639 | 1,557 | 1,557 | -1.39% | 846,900 | 272億3389万 | +2.1% | 33.1 | 3.39 |
| 04/24 | 1,619 | 1,647 | 1,571 | 1,579 | -2.35% | 690,000 | 276億1870万 | +4.57% | 33.57 | 3.44 |
| 04/23 | 1,708 | 1,718 | 1,586 | 1,617 | -5.16% | 1,155,400 | 282億8337万 | +8.02% | 34.38 | 3.52 |
| 04/22 | 1,555 | 1,709 | 1,554 | 1,705 | +8.6% | 1,375,300 | 298億2260万 | +14.89% | 36.25 | 3.72 |
| 04/21 | 1,627 | 1,627 | 1,546 | 1,570 | -4.21% | 1,068,600 | 274億6128万 | +7.09% | 33.38 | 3.42 |
| 04/20 | 1,669 | 1,730 | 1,636 | 1,639 | -2.32% | 1,359,800 | 286億6818万 | +12.72% | 34.84 | 3.57 |
| 04/17 | 1,573 | 1,695 | 1,569 | 1,678 | +5.8% | 1,758,700 | 293億5034万 | +16.69% | 35.67 | 3.66 |
| 04/16 | 1,513 | 1,627 | 1,510 | 1,586 | +6.59% | 1,731,000 | 277億4114万 | +11.69% | 33.72 | 3.46 |
| 04/15 | 1,482 | 1,506 | 1,472 | 1,488 | +1.43% | 424,300 | 260億2700万 | +5.76% | 31.63 | 3.24 |
| 04/14 | 1,500 | 1,509 | 1,462 | 1,467 | -0.34% | 447,900 | 256億5968万 | +5.01% | 31.19 | 3.2 |
| 04/13 | 1,460 | 1,508 | 1,443 | 1,472 | -0.2% | 462,000 | 257億4714万 | +6.2% | 31.29 | 3.21 |
| 04/10 | 1,531 | 1,534 | 1,465 | 1,475 | -2.64% | 637,900 | 257億9961万 | +6.96% | 31.36 | 3.21 |
| 04/09 | 1,548 | 1,556 | 1,491 | 1,515 | -3.13% | 819,500 | 264億9926万 | +10.5% | 32.21 | 3.3 |
| 04/08 | 1,530 | 1,598 | 1,516 | 1,564 | +5.96% | 2,043,100 | 273億5633万 | +15.34% | 33.25 | 3.41 |
| 04/07 | 1,422 | 1,548 | 1,422 | 1,476 | +4.61% | 2,677,500 | 258億1710万 | +9.99% | 31.38 | 3.22 |
| 04/06 | 1,562 | 1,576 | 1,402 | 1,411 | -10.58% | 2,072,100 | 246億8017万 | +5.93% | 30 | 3.07 |
| 04/03 | 1,630 | 1,652 | 1,505 | 1,578 | +1.81% | 2,386,100 | 276億121万 | +19% | 33.55 | 3.44 |
| 04/02 | 1,538 | 1,595 | 1,473 | 1,550 | +6.82% | 2,436,200 | 271億1146万 | +18.23% | 32.95 | 3.38 |
| 04/01 | 1,468 | 1,503 | 1,425 | 1,451 | +3.05% | 803,900 | 253億7982万 | +11.87% | 30.85 | 3.16 |
| 03/31 | 1,450 | 1,520 | 1,395 | 1,408 | -4.86% | 983,900 | 246億2770万 | +9.57% | 29.93 | 3.07 |
| 03/30 | 1,513 | 1,535 | 1,354 | 1,480 | -5.85% | 1,688,800 | 258億8707万 | +15.72% | 30.57 | 3.13 |
| 03/27 | 1,525 | 1,645 | 1,445 | 1,572 | +2.34% | 2,979,300 | 274億9626万 | +23.88% | 32.47 | 3.33 |
| 03/26 | 1,575 | 1,759 | 1,523 | 1,536 | +1.12% | 5,512,700 | 268億6658万 | +22.1% | 31.73 | 3.25 |
| 03/25 | 1,246 | 1,537 | 1,234 | 1,519 | +22.6% | 8,149,000 | 265億6923万 | +21.52% | 31.38 | 3.22 |
| 03/24 | 1,220 | 1,244 | 1,180 | 1,239 | +5.9% | 346,800 | 216億7167万 | -0.32% | 25.59 | 2.62 |
| 03/23 | 1,220 | 1,222 | 1,164 | 1,170 | -6.92% | 401,300 | 204億6478万 | -6.17% | 24.17 | 2.48 |
| 03/19 | 1,265 | 1,300 | 1,248 | 1,257 | -2.56% | 353,500 | 219億8652万 | +0.24% | 25.97 | 2.66 |
| 03/18 | 1,261 | 1,295 | 1,259 | 1,290 | +3.45% | 279,500 | 225億6373万 | +2.71% | 26.65 | 2.73 |
| 03/17 | 1,285 | 1,286 | 1,247 | 1,247 | -2.2% | 244,100 | 218億1160万 | -0.64% | 25.76 | 2.64 |
| 03/16 | 1,279 | 1,313 | 1,260 | 1,275 | +2.99% | 405,700 | 223億136万 | +1.43% | 26.34 | 2.7 |
| 03/13 | 1,227 | 1,275 | 1,211 | 1,238 | +0.9% | 372,300 | 216億5418万 | -1.75% | 25.57 | 2.62 |
| 03/12 | 1,261 | 1,276 | 1,211 | 1,227 | -3.92% | 404,800 | 214億6178万 | -2.85% | 25.35 | 2.6 |
| 03/11 | 1,237 | 1,303 | 1,225 | 1,277 | +3.74% | 487,400 | 223億3634万 | +1.03% | 26.38 | 2.7 |
| 03/10 | 1,238 | 1,254 | 1,203 | 1,231 | +2.5% | 370,100 | 215億3174万 | -2.38% | 25.43 | 2.61 |
| 03/09 | 1,214 | 1,234 | 1,163 | 1,201 | -7.04% | 613,800 | 210億700万 | -4.98% | 24.81 | 2.54 |
| 03/06 | 1,280 | 1,360 | 1,272 | 1,292 | +1.02% | 1,280,100 | 225億9871万 | +1.65% | 26.69 | 2.74 |
| 03/05 | 1,203 | 1,283 | 1,195 | 1,279 | +13.49% | 757,700 | 223億7132万 | +0.39% | 26.42 | 2.71 |
| 03/04 | 1,190 | 1,205 | 1,111 | 1,127 | -7.32% | 640,300 | 197億1265万 | -12.09% | 23.28 | 2.39 |
| 03/03 | 1,241 | 1,299 | 1,210 | 1,216 | -0.82% | 696,400 | 212億6937万 | -5.81% | 25.12 | 2.57 |
| 03/02 | 1,210 | 1,241 | 1,192 | 1,226 | -2.15% | 397,100 | 214億4429万 | -5.11% | 25.33 | 2.6 |
| 02/27 | 1,225 | 1,281 | 1,222 | 1,253 | +3.13% | 520,800 | 219億1655万 | -2.79% | 25.88 | 2.65 |
| 02/26 | 1,241 | 1,262 | 1,214 | 1,215 | +0.33% | 448,500 | 212億5188万 | -5.52% | 25.1 | 2.57 |
| 02/25 | 1,201 | 1,285 | 1,196 | 1,211 | +5.76% | 1,038,200 | 211億8192万 | -6.2% | 25.02 | 2.56 |
| 02/24 | 1,240 | 1,253 | 1,145 | 1,145 | -8.03% | 584,500 | 200億2749万 | -10.83% | 23.65 | 2.42 |
| 02/20 | 1,267 | 1,279 | 1,230 | 1,245 | -0.32% | 407,000 | 217億7662万 | -2.81% | 25.72 | 2.64 |
| 02/19 | 1,294 | 1,294 | 1,237 | 1,249 | -3.33% | 380,100 | 218億4658万 | -1.81% | 25.8 | 2.64 |
| 02/18 | 1,318 | 1,319 | 1,267 | 1,292 | -2.05% | 566,500 | 225億9871万 | +2.46% | 26.69 | 2.74 |
| 02/17 | 1,326 | 1,392 | 1,317 | 1,319 | -1.71% | 697,500 | 230億7097万 | +5.69% | 27.25 | 2.79 |
| 02/16 | 1,345 | 1,356 | 1,286 | 1,342 | -0.22% | 695,700 | 234億7327万 | +8.66% | 27.72 | 2.84 |
| 02/13 | 1,327 | 1,406 | 1,294 | 1,345 | -0.52% | 1,416,400 | 235億2575万 | +10.07% | 27.78 | 2.85 |
| 02/12 | 1,350 | 1,396 | 1,330 | 1,352 | +3.68% | 616,300 | 236億4819万 | +12.01% | 27.93 | 2.86 |
| 02/10 | 1,272 | 1,330 | 1,272 | 1,304 | +3.33% | 440,000 | 228億860万 | +9.4% | 26.94 | 2.76 |
| 02/09 | 1,308 | 1,310 | 1,250 | 1,262 | -2.62% | 416,400 | 220億7397万 | +7.04% | 26.07 | 2.67 |
| 02/06 | 1,320 | 1,323 | 1,282 | 1,296 | -3.71% | 444,900 | 226億6867万 | +11.15% | 26.77 | 2.74 |
| 02/05 | 1,327 | 1,368 | 1,305 | 1,346 | +2.36% | 714,700 | 235億4324万 | +16.74% | 27.8 | 2.85 |
| 02/04 | 1,265 | 1,338 | 1,241 | 1,315 | +5.37% | 723,700 | 230億101万 | +15.66% | 27.16 | 2.78 |
| 02/03 | 1,245 | 1,288 | 1,213 | 1,248 | +1.88% | 713,300 | 218億2909万 | +11.13% | 25.78 | 2.64 |
| 02/02 | 1,292 | 1,325 | 1,215 | 1,225 | -5.41% | 840,100 | 214億2679万 | +10.26% | 25.31 | 2.59 |
| 01/30 | 1,324 | 1,363 | 1,261 | 1,295 | -5.13% | 1,053,500 | 226億5118万 | +17.62% | 26.75 | 2.74 |
| 01/29 | 1,316 | 1,378 | 1,252 | 1,365 | -0.44% | 1,545,200 | 238億7557万 | +25.46% | 28.2 | 2.89 |
| 01/28 | 1,461 | 1,470 | 1,356 | 1,371 | -8.05% | 2,068,600 | 239億8052万 | +27.77% | 28.32 | 2.9 |
| 01/27 | 1,324 | 1,491 | 1,316 | 1,491 | +9.79% | 5,177,600 | 260億7947万 | +41.19% | 30.8 | 3.16 |
| 01/26 | 1,220 | 1,398 | 1,204 | 1,358 | +10.68% | 4,804,900 | 237億5313万 | +31.08% | 28.05 | 2.88 |
| 01/23 | 1,160 | 1,271 | 1,160 | 1,227 | +6.7% | 2,464,500 | 214億6178万 | +20.06% | 25.35 | 2.6 |
| 01/22 | 1,162 | 1,209 | 1,111 | 1,150 | -3.52% | 1,420,700 | 201億1495万 | +13.52% | 23.76 | 2.43 |
| 01/21 | 1,242 | 1,281 | 1,178 | 1,192 | -10.51% | 5,486,100 | 208億4958万 | +18.25% | 24.62 | 2.52 |
| 01/20 | 1,035 | 1,332 | 1,030 | 1,332 | +29.07% | 14,006,900 | 232億9836万 | +33.07% | 27.52 | 2.82 |
| 01/19 | 1,075 | 1,077 | 1,007 | 1,032 | -4.44% | 1,138,300 | 180億5098万 | +4.35% | 21.32 | 2.18 |
| 01/16 | 1,050 | 1,188 | 1,017 | 1,080 | +6.93% | 3,107,800 | 188億9056万 | +9.31% | 22.31 | 2.29 |
| 01/15 | 964 | 1,015 | 964 | 1,010 | +4.12% | 465,500 | 176億6617万 | +2.43% | 20.86 | 2.14 |
| 01/14 | 973 | 984 | 964 | 970 | -0.31% | 218,500 | 169億6652万 | -1.72% | 20.04 | 2.05 |
| 01/13 | 997 | 1,001 | 951 | 973 | -1.82% | 494,600 | 170億1900万 | -1.82% | 20.1 | 2.06 |
| 01/09 | 1,024 | 1,024 | 986 | 991 | -1.69% | 366,700 | 173億3384万 | -0.4% | 20.47 | 2.1 |
| 01/08 | 1,005 | 1,028 | 998 | 1,008 | +1.82% | 501,700 | 176億3119万 | +1% | 20.82 | 2.13 |
| 01/07 | 976 | 998 | 965 | 990 | +1.33% | 304,600 | 173億1635万 | -1.1% | 20.45 | 2.1 |
| 01/06 | 975 | 1,025 | 975 | 977 | +1.45% | 632,000 | 170億8896万 | -2.88% | 20.18 | 2.07 |
| 01/05 | 950 | 968 | 938 | 963 | +1.58% | 287,900 | 168億4408万 | -4.84% | 19.89 | 2.04 |
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 3月期 | 4 178,000 6/26 182,000 6/25 | 0 18,710 3/31 18,000 3/28 他2件 | 1,714,711,265 38,410 6/26 | - | - | +20.7% 12/5 | -32.36% 9/26 |
| 2009年 3月期 | 1 22,370 6/4 22,400 6/3 他7件 | 0 11,200 3/31 10,200 3/30 他8件 | 34,419,224 771 5/15 | - | - | +49.32% 11/6 | -46.03% 10/10 |
| 2010年 3月期 | 2 86,700 3/31 95,500 3/26 | 0 18,100 1/29 16,450 1/28 他23件 | 503,208,159 11,272 3/26 | 2716万 | - | +107.09% 2/3 | -15.69% 7/13 |
| 2011年 3月期 | 4 165,900 4/14 | 1 63,400 3/18 54,500 3/17 他8件 | 679,098,874 15,212 4/7 | 4718万 | 1341万 | +41.44% 12/6 | -36.23% 3/16 |
| 2012年 3月期 | 349 389 7/6 | 1 60,800 6/24 | 204,149,300 4,573 4/21 | 44億3273万 | 1729万 | +2122.09% 6/27 | -21% 5/25 |
| 2013年 3月期 | 259 289 4/2 | 132 147 8/16 147 8/15 | 1,229,045 1,103,000 3/25 | 32億9321万 | 16億7509万 | +32.91% 8/29 | -27.94% 5/15 |
| 2014年 3月期 | 538 600 11/26 | 162 180 6/7 | 3,720,787 3,339,200 7/25 | 68億3712万 | 20億5113万 | +76.16% 7/25 | -27.9% 2/17 |
| 2015年 3月期 | 364 10/6 | 164 5/21 | 17,984,000 10/2 | 56億675万 | 37億3165万 | +36.07% 10/3 | -21.56% 5/20 |
| 2016年 3月期 | 1,640 2/1 | 185 8/25 | 39,075,400 12/10 | 252億6119万 | 28億4958万 | +147.87% 12/16 | -22.46% 8/25 |
| 2017年 3月期 | 1,437 4/20 | 641 6/24 | 14,389,800 4/20 | 221億3434万 | 98億7342万 | +13.99% 9/12 | -32.09% 6/24 |
| 2018年 3月期 | 1,745 7/6 | 630 4/13 | 57,759,700 7/6 | 268億7852万 | 110億1250万 | +61.04% 6/1 | -18.6% 8/1 |
| 2019年 3月期 | 1,409 4/26 | 641 12/25 | 2,701,000 6/19 | 246億2955万 | 112億1190万 | +13.87% 8/31 | -22.12% 12/25 |
| 2020年 3月期 | 1,157 7/4 | 264 3/17 | 1,515,400 8/13 | 202億3739万 | 46億1769万 | +84.23% 4/20 | -38.76% 3/16 |
| 2021年 3月期 | 1,232 12/1 | 298 4/6 | 4,588,400 4/21 | 215億4923万 | 52億1239万 | +38.99% 8/27 | -15.57% 3/8 |
| 2022年 3月期 | 1,140 1/4 | 607 8/20 | 3,748,300 1/14 | 199億4004万 | 106億1719万 | +31.99% 12/29 | -22.48% 8/13 |
| 2023年 3月期 | 1,268 6/6 | 693 3/14 12/28 | 3,234,100 7/14 | 221億7892万 | 121億2144万 | +27.26% 6/3 | -15.46% 5/12 |
| 2024年 3月期 | 890 7/11 | 572 1/18 | 4,449,300 6/1 | 155億6722万 | 100億500万 | +18.51% 5/31 | -13.84% 10/4 |
| 2025年 3月期 | 689 4/1 | 407 8/5 | 1,323,100 1/7 | 120億5148万 | 71億1894万 | +16.62% 1/9 | -27.05% 4/7 |
| 2026年 3月期 | 2,510 8/26 | 396 4/7 | 44,875,700 8/27 | 439億307万 | 69億2654万 | +154.96% 8/25 | -23.92% 10/2 |
| 最新 | 2,226 2026/6/3 | 2,981,100 | 389億3555万 | +19.1% 1,869 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 541%（6.41倍）
- 2011/12/30 vs 2010/12/30
- 9770%（98.7倍）
- 2012/12/28 vs 2011/12/30
- -37%（0.63倍）
- 2013/12/30 vs 2012/12/28
- 175%（2.75倍）
- 2014/12/30 vs 2013/12/30
- -46%（0.54倍）
- 2015/12/30 vs 2014/12/30
- 279%（3.79倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 66%（1.66倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 79%（1.79倍）
- 2026/06/03 vs 2025/12/30
- 135%（2.35倍）
- 過去安値
0円（2008/12/30） - 584452%（5845.52倍）
2,226円（6/3）
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。
