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	10/1, 株式分割 1→3
2026
09/30	1,238	1,270	1,205	1,243	+0.4%	330,400	-	-0.08%	-	-
09/29	1,300	1,305	1,238	1,238	-4.77%	194,400	-	-0.48%	-	-
09/28	1,290	1,318	1,288	1,300	+1.04%	219,600	-	+4.67%	-	-
09/25	1,283	1,302	1,275	1,287	+0.39%	184,200	-	+4.27%	-	-
09/24	1,282	1,307	1,280	1,282	+0.52%	260,700	-	+4.37%	-	-
09/18	1,292	1,292	1,262	1,275	-1.92%	260,700	-	+4.25%	-	-
09/17	1,230	1,308	1,230	1,300	+6.12%	314,700	-	+6.82%	-	-
09/16	1,233	1,250	1,207	1,225	-0.54%	270,600	-	+1.32%	-	-
09/15	1,210	1,243	1,200	1,232	+2.92%	381,000	-	+2.38%	-	-
09/14	1,150	1,203	1,143	1,197	+4.97%	239,400	-	+0.06%	-	-
09/11	1,115	1,150	1,100	1,140	+1.18%	234,900	-	-4.28%	-	-
09/10	1,127	1,140	1,112	1,127	0%	241,500	-	-5.08%	-	-
09/09	1,160	1,163	1,123	1,127	-2.87%	261,000	-	-4.76%	-	-
09/08	1,188	1,193	1,160	1,160	-1.97%	190,500	-	-1.53%	-	-
09/07	1,227	1,228	1,177	1,183	-3.66%	323,400	-	+0.88%	-	-
09/04	1,227	1,237	1,207	1,228	+0.14%	237,900	-	+5.35%	-	-
09/03	1,267	1,272	1,225	1,227	-3.92%	465,900	-	+6.02%	-	-
09/02	1,308	1,322	1,267	1,277	-3.89%	361,800	-	+11.11%	-	-
09/01	1,328	1,342	1,317	1,328	+0.63%	273,000	-	+16.83%	-	-
08/31	1,313	1,332	1,280	1,320	+2.33%	300,300	-	+17.54%	-	-
08/28	1,297	1,318	1,285	1,290	+0.52%	313,500	-	+16.32%	-	-
08/27	1,287	1,303	1,260	1,283	-0.39%	312,000	-	+17.09%	-	-
08/26	1,267	1,318	1,267	1,288	+1.84%	457,200	-	+18.96%	-	-
08/25	1,277	1,288	1,230	1,265	-0.65%	459,000	-	+18.22%	-	-
08/24	1,247	1,293	1,247	1,273	+2.41%	549,000	-	+20.35%	-	-
08/21	1,208	1,273	1,203	1,243	+3.32%	815,400	-	+18.98%	-	-
08/20	1,125	1,213	1,123	1,203	+9.23%	501,300	-	+16.26%	-	-
08/19	1,127	1,138	1,098	1,102	-2.94%	257,100	-	+7.48%	-	-
08/18	1,125	1,152	1,117	1,135	-0.44%	172,200	-	+11.38%	-	-
08/17	1,113	1,173	1,095	1,140	+1.79%	395,700	-	+12.54%	-	-
08/14	1,100	1,155	1,080	1,120	+1.82%	480,900	-	+11.33%	-	-
08/13	1,100	1,125	1,070	1,100	+2.17%	535,500	-	+9.89%	-	-
08/12	1,078	1,090	1,068	1,077	-0.15%	282,300	-	+7.99%	-	-
08/10	1,073	1,087	1,065	1,078	+1.09%	201,300	-	+8.48%	-	-
08/07	1,052	1,073	1,042	1,067	+2.56%	197,400	-	+7.53%	-	-
08/06	1,020	1,042	1,020	1,040	+2.46%	141,600	-	+5.16%	-	-
08/05	1,008	1,025	1,008	1,015	+0.83%	140,700	-	+2.94%	-	-
08/04	1,035	1,043	1,007	1,007	-1.79%	131,400	-	+2.3%	-	-
08/03	1,007	1,032	996	1,025	+0.82%	162,000	-	+4.38%	-	-
07/31	1,017	1,023	1,003	1,017	+0.16%	212,700	-	+3.74%	-	-
07/30	993	1,030	993	1,015	+0.83%	232,500	-	+3.89%	-	-
07/29	978	1,010	977	1,007	+3%	210,000	-	+3.35%	-	-
07/28	993	993	973	977	-0.88%	135,300	-	+0.65%	-	-
07/27	980	992	980	986	+1.82%	144,300	-	+1.65%	-	-
07/24	965	971	956	968	+0.24%	174,900	-	+0.03%	-	-
07/23	960	971	952	966	+0.24%	189,300	-	-0.1%	-	-
07/22	980	980	960	964	+0.03%	235,500	-	-0.24%	-	-
07/21	969	972	958	963	+0.28%	165,000	-	-0.17%	-	-
07/17	960	972	949	961	+0.45%	231,000	-	-0.35%	-	-
07/16	972	975	956	956	-1.85%	138,600	-	-0.9%	-	-
07/15	974	982	953	974	+1.6%	155,100	-	+0.86%	-	-
07/14	963	969	952	959	-1.03%	225,000	-	-0.83%	-	-
07/13	976	982	965	969	-0.27%	131,100	-	0%	-	-
07/10	977	979	971	972	-0.38%	98,400	-	+0.07%	-	-
07/09	983	987	970	975	-0.78%	102,000	-	+0.24%	-	-
07/08	1,005	1,005	981	983	-1.47%	133,200	-	+0.92%	-	-
07/07	1,007	1,023	994	998	-0.89%	138,300	-	+2.22%	-	-
07/06	1,018	1,032	1,007	1,007	-2.11%	177,900	-	+3.04%	-	-
07/03	1,015	1,045	1,012	1,028	+4.22%	385,200	-	+4.83%	-	-
07/02	979	998	978	987	+1.93%	202,800	-	+0.48%	-	-
07/01	964	972	956	968	+0.66%	141,300	-	-1.63%	-	-
06/30	967	967	943	962	-1.33%	203,400	-	-2.67%	-	-
06/29	965	985	955	975	+1.74%	182,100	-	-1.85%	-	-
06/26	951	961	948	958	+0.52%	719,400	-	-3.91%	-	-
06/25	940	961	934	953	+1.49%	180,000	-	-4.99%	-	-
06/24	934	947	931	939	+0.21%	207,900	-	-6.94%	-	-
06/23	942	949	933	937	-0.92%	127,500	-	-7.5%	-	-
06/22	935	952	929	946	+0.35%	139,200	-	-6.83%	-	-
06/19	943	948	933	942	+0.35%	668,700	-	-7.34%	-	-
06/18	938	947	932	939	+0.14%	152,700	-	-7.85%	-	-
06/17	933	953	933	938	-0.07%	102,000	-	-8.16%	-	-
06/16	942	951	932	938	-0.71%	227,100	-	-8.01%	-	-
06/15	979	979	938	945	-2.71%	183,600	-	-7.26%	-	-
06/12	972	977	961	971	-0.61%	200,700	-	-4.58%	-	-
06/11	994	1,005	977	977	-2.91%	145,500	-	-3.9%	-	-
06/10	1,008	1,013	992	1,007	-1.31%	171,300	-	-0.82%	-	-
06/09	1,033	1,042	1,015	1,020	+0.82%	185,700	-	+0.89%	-	-
06/08	1,002	1,027	995	1,012	-0.98%	208,200	-	+0.46%	-	-
06/05	1,010	1,047	1,010	1,022	+2%	142,500	-	+1.86%	-	-
06/04	1,010	1,025	1,002	1,002	-1.96%	151,200	-	+0.27%	-	-
06/03	1,043	1,047	1,010	1,022	-2.08%	198,600	-	+2.58%	-	-
06/02	1,070	1,070	1,023	1,043	-4.57%	197,700	-	+5.07%	-	-
06/01	1,047	1,103	1,042	1,093	+3.8%	247,500	-	+10.55%	-	-
05/29	1,053	1,092	1,053	1,053	+0.48%	175,500	-	+7.15%	-	-
05/28	1,058	1,067	1,028	1,048	-0.94%	247,500	-	+7.08%	-	-
05/27	1,085	1,095	1,050	1,058	-2.46%	208,800	-	+8.44%	-	-
05/26	1,075	1,088	1,068	1,085	+1.56%	161,400	-	+11.63%	-	-
05/25	1,100	1,100	1,048	1,068	-3.46%	237,600	-	+10.48%	-	-
05/22	1,100	1,115	1,092	1,107	-0.9%	323,700	-	+14.92%	-	-
05/21	1,050	1,130	1,050	1,117	+8.77%	583,200	-	+16.68%	-	-
05/20	1,002	1,030	977	1,027	+2.5%	379,800	-	+8.07%	-	-
05/19	985	1,007	984	1,002	+1.21%	260,100	-	+5.77%	-	-
05/18	998	1,005	978	990	-0.84%	267,600	-	+4.73%	-	-
05/15	999	1,002	963	998	+1.63%	439,200	-	+5.83%	-	-
05/14	954	1,010	949	982	+8.63%	1,149,900	-	+4.47%	-	-
05/13	925	930	904	904	-2.24%	290,100	-	-3.62%	-	-
05/12	930	938	922	925	-0.54%	99,900	-	-1.53%	-	-
05/11	944	952	930	930	-0.78%	153,000	-	-0.99%	-	-
05/08	929	943	927	937	+2.22%	174,300	-	-0.11%	-	-
05/07	922	941	914	917	+0.88%	284,700	-	-2.17%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 3月期	1,117 3,350 3/31	502 1,506 3/18	22,608,900 7,536,300 3/23	453億3119万	203億7874万	453億3119万 3/31
2017年 3月期	2,477 7,430 5/18	704 2,112 12/6	24,706,800 8,235,600 5/18	1005億4053万	285億8211万	635億3213万 3/31
2018年 3月期	3,690 11,070 8/15	1,335 4,005 4/7	10,733,700 3,577,900 4/27	1505億7081万	543億5065万	697億8836万 3/30
2019年 3月期	2,307 6,920 1/21	1,025 3,075 8/21	6,772,800 2,257,600 9/20	960億9527万	425億6076万	881億8674万 3/29
2020年 3月期	2,637 7,910 9/19	995 2,985 3/13	2,669,400 889,800 4/26	1100億8188万	416億7507万	503億8060万 3/31
2021年 3月期	1,780 5,340 11/2	1,115 3,345 4/6	2,550,900 850,300 11/26	749億1165万	467億121万	625億8742万 3/31
2022年 3月期	1,500 4,500 4/1	836 2,510 12/20 2,508 12/17	1,548,300 516,100 11/30	631億5615万	353億8246万	392億8195万 3/31
2023年 3月期	1,077 3,230 4/14	669 2,008 10/13	927,900 309,300 11/10	455億3686万	283億2504万	302億3037万 3/31
2024年 3月期	919 2,757 1/23	609 1,826 8/17	2,633,700 877,900 12/22	390億9729万	258億2621万	371億8566万 3/29
2025年 3月期	1,082 3,245 3/26	627 1,880 8/5	702,900 234,300 5/10	471億798万	272億9214万	449億1695万 3/31
2026年 3月期	1,178 3,535 4/30	827 2,480 2/6	787,200 262,400 5/12	513億1794万	360億910万	390億9877万 3/31
最新	1,243 2026/9/30		330,400	541億4433万

アカツキ（3932）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート