- 3932
- 2026/10/23
- 時価
- 544億円
- PER
- 7.98倍
- 2016年以降
- 5.42-34.25倍
（2016-2026年） - PBR
- 1.17倍
- 2016年以降
- 0.66-9.59倍
（2016-2026年） - 配当
- 3.07%
- ROE
- 12.81%
- ROA
- 9.07%
- 資料
- Link
- CSV,JSON
アカツキ（3932）のPER（株価収益率）の推移
- 2016年3月31日
- 34.26倍
- 2017年3月31日
- 19.25倍
- 2018年3月30日
- 11.34倍
- 2019年3月29日
- 11.2倍
- 2020年3月31日
- 7.59倍
- 2021年3月31日
- 9.86倍
- 2022年3月31日
- 7.62倍
- 2023年3月31日
- 22.47倍
- 2024年3月29日
- 24.82倍
- 2025年3月31日
- 27.28倍
- 2026年3月31日
- 6.92倍
2026/05/29～2026/10/23
株価＆PER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 | ||||||||||
| 10/23 | 1,274 | 1,285 | 1,234 | 1,249 | -2.35% | 213,200 | - | -3.25% | - | - |
| 10/22 | 1,304 | 1,320 | 1,272 | 1,279 | -0.93% | 187,300 | - | -0.78% | - | - |
| 10/21 | 1,310 | 1,310 | 1,283 | 1,291 | -0.77% | 172,900 | - | +0.62% | - | - |
| 10/20 | 1,336 | 1,378 | 1,290 | 1,301 | -2.62% | 239,800 | - | +1.88% | - | - |
| 10/19 | 1,355 | 1,370 | 1,332 | 1,336 | -3.33% | 199,400 | - | +5.2% | - | - |
| 10/16 | 1,345 | 1,423 | 1,340 | 1,382 | +4.62% | 284,200 | - | +9.42% | - | - |
| 10/15 | 1,316 | 1,347 | 1,304 | 1,321 | -0.3% | 252,900 | - | +5.26% | - | - |
| 10/14 | 1,315 | 1,343 | 1,298 | 1,325 | -0.08% | 236,400 | - | +5.92% | - | - |
| 10/13 | 1,355 | 1,357 | 1,293 | 1,326 | +2.39% | 326,800 | - | +6.34% | - | - |
| 10/09 | 1,261 | 1,301 | 1,206 | 1,295 | +3.93% | 370,700 | - | +4.02% | - | - |
| 10/08 | 1,275 | 1,275 | 1,243 | 1,246 | -2.12% | 205,600 | - | 0% | - | - |
| 10/07 | 1,333 | 1,336 | 1,267 | 1,273 | -5.07% | 274,800 | - | +1.92% | - | - |
| 10/06 | 1,318 | 1,350 | 1,307 | 1,341 | +1.44% | 217,700 | - | +7.28% | - | - |
| 10/05 | 1,315 | 1,329 | 1,289 | 1,322 | +0.53% | 207,900 | - | +5.93% | - | - |
| 10/02 | 1,275 | 1,323 | 1,264 | 1,315 | +2.1% | 281,200 | - | +5.54% | - | - |
| 10/01 | 1,243 | 1,300 | 1,216 | 1,288 | +3.62% | 285,700 | - | +3.54% | - | - |
| 10/01 | 株式分割 1→3 | |||||||||
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2016年 3月期 | 1,117 3,350 3/31 | 502 1,506 3/18 | 22,608,900 7,536,300 3/23 | 34.25 | 15.4 | 6.21 | 2.79 | 453億3119万 | 203億7874万 | 34.26倍 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 | 30.57 | 8.69 | 9.59 | 2.73 | 1005億4053万 | 285億8211万 | 19.25倍 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 | 24.86 | 9 | 9.16 | 3.31 | 1505億7081万 | 543億5065万 | 11.34倍 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 | 12.19 | 5.42 | 4.04 | 1.8 | 960億9527万 | 425億6076万 | 11.2倍 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 | 16.61 | 6.27 | 3.65 | 1.38 | 1100億8188万 | 416億7507万 | 7.59倍 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 | 11.77 | 7.37 | 2.09 | 1.31 | 749億1165万 | 467億121万 | 9.86倍 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 | 11.79 | 6.57 | 1.59 | 0.89 | 631億5615万 | 353億8246万 | 7.62倍 3/31 |
| 2023年 3月期 | 1,077 3,230 4/14 | 669 2,008 10/13 | 927,900 309,300 11/10 | 32.65 | 20.3 | 1.14 | 0.71 | 455億3686万 | 283億2504万 | 22.47倍 3/31 |
| 2024年 3月期 | 919 2,757 1/23 | 609 1,826 8/17 | 2,633,700 877,900 12/22 | 26.52 | 17.57 | 0.99 | 0.66 | 390億9729万 | 258億2621万 | 24.82倍 3/29 |
| 2025年 3月期 | 1,082 3,245 3/26 | 627 1,880 8/5 | 702,900 234,300 5/10 | 28.43 | 16.47 | 1.14 | 0.66 | 471億798万 | 272億9214万 | 27.28倍 3/31 |
| 2026年 3月期 | 1,178 3,535 4/30 | 827 2,480 2/6 | 787,200 262,400 5/12 | 9.02 | 6.33 | 1.13 | 0.79 | 513億1794万 | 360億910万 | 6.92倍 3/31 |
| 最新 | 1,249 2026/10/23 | 213,200 | - | - | 544億569万 | - | ||||
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。
