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
08/20	3,375	3,640	3,370	3,610	+9.23%	167,100	524億1647万	+16.3%	7.69	1.13
08/19	3,380	3,415	3,295	3,305	-2.94%	85,700	479億8793万	+7.51%	7.04	1.03
08/18	3,375	3,455	3,350	3,405	-0.44%	57,400	494億3991万	+11.35%	7.25	1.06
08/17	3,340	3,520	3,285	3,420	+1.79%	131,900	496億5771万	+12.54%	7.28	1.07
08/14	3,300	3,465	3,240	3,360	+1.82%	160,300	487億8652万	+11.3%	7.15	1.05
08/13	3,300	3,375	3,210	3,300	+2.17%	178,500	479億1534万	+9.93%	7.03	1.03
08/12	3,235	3,270	3,205	3,230	-0.15%	94,100	468億9895万	+8.03%	6.88	1.01
08/10	3,220	3,260	3,195	3,235	+1.09%	67,100	469億7155万	+8.48%	6.89	1.01
08/07	3,155	3,220	3,125	3,200	+2.56%	65,800	464億6336万	+7.53%	6.81	1
08/06	3,060	3,125	3,060	3,120	+2.46%	47,200	453億177万	+5.19%	6.64	0.97
08/05	3,025	3,075	3,025	3,045	+0.83%	46,900	442億1279万	+2.94%	6.48	0.95
08/04	3,105	3,130	3,020	3,020	-1.79%	43,800	438億4979万	+2.34%	6.43	0.94
08/03	3,020	3,095	2,989	3,075	+0.82%	54,000	446億4838万	+4.34%	6.55	0.96
07/31	3,050	3,070	3,010	3,050	+0.16%	70,900	442億8539万	+3.78%	6.49	0.95
07/30	2,980	3,090	2,980	3,045	+0.83%	77,500	442億1279万	+3.85%	6.48	0.95
07/29	2,935	3,030	2,931	3,020	+3%	70,000	438億4979万	+3.32%	6.43	0.94
07/28	2,978	2,978	2,920	2,932	-0.88%	45,100	425億7205万	+0.62%	6.24	0.91
07/27	2,940	2,976	2,940	2,958	+1.82%	48,100	429億4956万	+1.65%	6.3	0.92
07/24	2,896	2,913	2,869	2,905	+0.24%	58,300	421億8001万	0%	6.18	0.91
07/23	2,880	2,913	2,857	2,898	+0.24%	63,100	420億7838万	-0.14%	6.17	0.9
07/22	2,940	2,940	2,881	2,891	+0.03%	78,500	419億7674万	-0.24%	6.15	0.9
07/21	2,908	2,915	2,875	2,890	+0.28%	55,000	419億6222万	-0.17%	6.15	0.9
07/17	2,879	2,917	2,846	2,882	+0.45%	77,000	418億4606万	-0.38%	6.14	0.9
07/16	2,915	2,926	2,869	2,869	-1.85%	46,200	416億5730万	-0.86%	6.11	0.9
07/15	2,922	2,945	2,860	2,923	+1.6%	51,700	424億4137万	+0.9%	6.22	0.91
07/14	2,890	2,908	2,855	2,877	-1.03%	75,000	417億7346万	-0.83%	6.12	0.9
07/13	2,927	2,946	2,894	2,907	-0.27%	43,700	422億905万	-0.03%	6.19	0.91
07/10	2,932	2,937	2,913	2,915	-0.38%	32,800	423億2521万	+0.07%	6.21	0.91
07/09	2,948	2,961	2,911	2,926	-0.78%	34,000	424億8493万	+0.24%	6.23	0.91
07/08	3,015	3,015	2,943	2,949	-1.47%	44,400	428億1889万	+0.92%	6.28	0.92
07/07	3,020	3,070	2,981	2,993	-0.89%	46,100	434億5776万	+2.25%	6.37	0.93
07/06	3,055	3,095	3,020	3,020	-2.11%	59,300	438億4979万	+3%	6.43	0.94
07/03	3,045	3,135	3,035	3,085	+4.22%	128,400	447億9358万	+4.83%	6.57	0.96
07/02	2,938	2,995	2,934	2,960	+1.93%	67,600	429億7860万	+0.48%	6.3	0.92
07/01	2,891	2,917	2,869	2,904	+0.66%	47,100	421億6549万	-1.66%	6.18	0.91
06/30	2,900	2,900	2,830	2,885	-1.33%	67,800	418億8962万	-2.67%	6.14	1.08
06/29	2,894	2,955	2,864	2,924	+1.74%	60,700	424億5589万	-1.85%	6.22	1.09
06/26	2,854	2,882	2,845	2,874	+0.52%	239,800	417億2990万	-3.88%	6.12	1.07
06/25	2,819	2,884	2,801	2,859	+1.49%	60,000	415億1210万	-4.95%	6.09	1.07
06/24	2,801	2,842	2,793	2,817	+0.21%	69,300	409億227万	-6.97%	6	1.05
06/23	2,826	2,846	2,800	2,811	-0.92%	42,500	408億1515万	-7.47%	5.98	1.05
06/22	2,804	2,857	2,788	2,837	+0.35%	46,400	411億9267万	-6.86%	6.04	1.06
06/19	2,829	2,843	2,800	2,827	+0.35%	222,900	410億4747万	-7.34%	6.02	1.06
06/18	2,813	2,841	2,795	2,817	+0.14%	50,900	409億227万	-7.88%	6	1.05
06/17	2,798	2,859	2,798	2,813	-0.07%	34,000	408億4419万	-8.16%	5.99	1.05
06/16	2,825	2,854	2,796	2,815	-0.71%	75,700	408億7323万	-7.98%	5.99	1.05
06/15	2,938	2,938	2,815	2,835	-2.71%	61,200	411億6363万	-7.26%	6.04	1.06
06/12	2,916	2,930	2,884	2,914	-0.61%	66,900	423億1069万	-4.62%	6.2	1.09
06/11	2,981	3,015	2,932	2,932	-2.91%	48,500	425億7205万	-3.9%	6.24	1.1
06/10	3,025	3,040	2,975	3,020	-1.31%	57,100	438億4979万	-0.79%	6.43	1.13
06/09	3,100	3,125	3,045	3,060	+0.82%	61,900	444億3058万	+0.92%	6.51	1.14
06/08	3,005	3,080	2,985	3,035	-0.98%	69,400	440億6759万	+0.5%	6.46	1.13
06/05	3,030	3,140	3,030	3,065	+2%	47,500	445億318万	+1.86%	6.52	1.15
06/04	3,030	3,075	3,005	3,005	-1.96%	50,400	436億3199万	+0.27%	6.4	1.12
06/03	3,130	3,140	3,030	3,065	-2.08%	66,200	445億318万	+2.54%	6.52	1.15
06/02	3,210	3,210	3,070	3,130	-4.57%	65,900	454億4697万	+5.1%	6.66	1.17
06/01	3,140	3,310	3,125	3,280	+3.8%	82,500	476億2494万	+10.59%	6.98	1.23
05/29	3,160	3,275	3,160	3,160	+0.48%	58,500	458億8256万	+7.19%	6.73	1.18
05/28	3,175	3,200	3,085	3,145	-0.94%	82,500	456億6477万	+7.08%	6.7	1.18
05/27	3,255	3,285	3,150	3,175	-2.46%	69,600	461億36万	+8.47%	6.76	1.19
05/26	3,225	3,265	3,205	3,255	+1.56%	53,800	472億6194万	+11.59%	6.93	1.22
05/25	3,300	3,300	3,145	3,205	-3.46%	79,200	465億3595万	+10.44%	6.82	1.2
05/22	3,300	3,345	3,275	3,320	-0.9%	107,900	482億573万	+14.88%	7.07	1.24
05/21	3,150	3,390	3,150	3,350	+8.77%	194,400	486億4133万	+16.64%	7.13	1.25
05/20	3,005	3,090	2,931	3,080	+2.5%	126,600	447億2098万	+8.11%	6.56	1.15
05/19	2,954	3,020	2,951	3,005	+1.21%	86,700	436億3199万	+5.81%	6.4	1.12
05/18	2,995	3,015	2,935	2,969	-0.84%	89,200	431億928万	+4.76%	6.32	1.11
05/15	2,996	3,005	2,888	2,994	+1.63%	146,400	434億7228万	+5.87%	6.37	1.12
05/14	2,862	3,030	2,847	2,946	+8.63%	383,300	427億7533万	+4.51%	6.27	1.1
05/13	2,774	2,791	2,712	2,712	-2.24%	96,700	393億7769万	-3.62%	5.77	1.01
05/12	2,789	2,814	2,767	2,774	-0.54%	33,300	402億7792万	-1.53%	5.91	1.04
05/11	2,832	2,856	2,789	2,789	-0.78%	51,000	404億9572万	-1.03%	5.94	1.04
05/08	2,787	2,830	2,781	2,811	+2.22%	58,100	408億1515万	-0.14%	5.98	1.05
05/07	2,767	2,824	2,742	2,750	+0.88%	94,900	399億2945万	-2.17%	5.85	1.03
05/01	2,780	2,780	2,715	2,726	-1.16%	45,700	395億8097万	-3.2%	5.8	1.02
04/30	2,722	2,764	2,685	2,758	0%	68,000	400億4560万	-2.23%	5.87	1.03
04/28	2,759	2,762	2,724	2,758	+0.15%	60,100	400億4560万	-2.51%	5.87	1.03
04/27	2,810	2,846	2,736	2,754	-1.92%	82,200	399億8752万	-2.89%	5.86	1.03
04/24	2,778	2,827	2,763	2,808	+0.14%	60,000	407億7159万	-1.2%	5.98	1.05
04/23	2,815	2,825	2,755	2,804	-0.32%	87,200	407億1351万	-1.61%	5.97	1.05
04/22	2,834	2,842	2,801	2,813	-0.85%	32,800	408億4419万	-1.71%	5.99	1.05
04/21	2,895	2,915	2,837	2,837	-1.56%	51,300	411億9267万	-1.25%	6.04	1.06
04/20	2,900	2,920	2,851	2,882	-0.48%	44,300	418億4606万	-0.07%	6.14	1.08
04/17	2,922	2,942	2,894	2,896	-0.89%	51,600	420億4934万	+0.1%	6.17	1.08
04/16	2,890	2,963	2,890	2,922	+1.11%	28,500	424億2685万	+0.69%	6.22	1.09
04/15	2,925	2,955	2,881	2,890	-0.52%	45,100	419億6222万	-0.76%	6.15	1.08
04/14	2,912	2,920	2,881	2,905	+1.25%	60,600	421億8001万	-0.51%	6.18	1.09
04/13	2,800	2,869	2,792	2,869	+3.02%	92,900	416億5730万	-1.88%	6.11	1.07
04/10	2,842	2,856	2,771	2,785	-2.11%	75,000	404億3764万	-4.98%	5.93	1.04
04/09	2,860	2,866	2,815	2,845	-0.56%	45,500	413億883万	-3.2%	6.06	1.06
04/08	2,858	2,881	2,851	2,861	+1.81%	56,900	415億4114万	-2.75%	6.09	1.07
04/07	2,773	2,830	2,773	2,810	+1.74%	72,100	408億63万	-4.71%	5.98	1.05
04/06	2,815	2,825	2,762	2,762	-2.2%	57,400	401億368万	-6.75%	5.88	1.03
04/03	2,791	2,839	2,791	2,824	+1.18%	39,400	410億391万	-5.04%	6.01	1.06
04/02	2,815	2,862	2,782	2,791	-0.32%	60,600	405億2476万	-6.44%	5.94	1.04
04/01	2,756	2,800	2,724	2,800	+3.28%	95,900	406億5544万	-6.42%	5.96	1.05
03/31	2,722	2,758	2,699	2,711	-0.18%	67,400	393億6317万	-9.69%	6.92	0.87
03/30	2,776	2,784	2,703	2,716	-5.73%	90,300	394億3577万	-9.95%	6.93	0.87
03/27	2,834	2,899	2,815	2,881	+1.55%	163,300	418億3154万	-4.92%	7.35	0.92
03/26	2,940	2,944	2,807	2,837	-4.12%	99,100	411億9267万	-6.55%	7.24	0.91

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	3,350 3/31	1,506 3/18	7,536,300 3/23	453億3119万	203億7874万	453億3119万 3/31
2017年 3月期	7,430 5/18	2,112 12/6	8,235,600 5/18	1005億4053万	285億8211万	635億3213万 3/31
2018年 3月期	11,070 8/15	4,005 4/7	3,577,900 4/27	1505億7081万	543億5065万	697億8836万 3/30
2019年 3月期	6,920 1/21	3,075 8/21	2,257,600 9/20	960億9527万	425億6076万	881億8674万 3/29
2020年 3月期	7,910 9/19	2,985 3/13	889,800 4/26	1100億8188万	416億7507万	503億8060万 3/31
2021年 3月期	5,340 11/2	3,345 4/6	850,300 11/26	749億1165万	467億121万	625億8742万 3/31
2022年 3月期	4,500 4/1	2,508 12/17	516,100 11/30	631億5615万	353億5427万	392億8195万 3/31
2023年 3月期	3,230 4/14	2,008 10/13	309,300 11/10	455億3686万	283億2504万	302億3037万 3/31
2024年 3月期	2,757 1/23	1,826 8/17	877,900 12/22	390億9729万	258億2621万	371億8566万 3/29
2025年 3月期	3,245 3/26	1,880 8/5	234,300 5/10	471億798万	272億9214万	449億1695万 3/31
2026年 3月期	3,535 4/30	2,480 2/6	262,400 5/12	513億1794万	360億910万	390億9877万 3/31
最新	3,610 2026/8/20		167,100	524億1647万

アカツキ（3932）の時価総額の推移

2026/03/26～2026/08/20

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート