- 4395
- 2026/09/25
- 時価
- 46億円
- PER 予
- 10.62倍
- 2018年以降
- 6.24-574.96倍
（2018-2025年） - PBR
- 1.27倍
- 2018年以降
- 1.27-14.15倍
（2018-2025年） - 配当 予
- 1.68%
- ROE 予
- 11.97%
- ROA 予
- 5.75%
- 資料
- Link
- CSV,JSON
アクリート（4395）の株価チャート
株価
9/25
- 前日 (9/24)
- 581
- 始値
- 581
- 高値
- 598
- 安値
- 581
- 終値 +2.41%
- 595
- 出来高 +22.22%
- 51,700
乖離率
- 株価（5日）
移動平均値 - +4.02%
572 - 株価（25日）
移動平均値 - -9.85%
660 - 出来高（5日）
移動平均値 - -29.24%
73,060
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 581 | 598 | 581 | 595 | +2.41% | 51,700 | - | -9.85% | - | - |
| 09/24 | 567 | 586 | 567 | 581 | +2.47% | 42,300 | - | -12.37% | - | - |
| 09/18 | 558 | 576 | 554 | 567 | +2.72% | 77,000 | - | -15.12% | - | - |
| 09/17 | 560 | 568 | 550 | 552 | -1.95% | 106,100 | - | -17.98% | - | - |
| 09/16 | 582 | 589 | 557 | 563 | -3.26% | 88,200 | - | -16.96% | - | - |
| 09/15 | 578 | 597 | 578 | 582 | +0.69% | 66,100 | - | -14.79% | - | - |
| 09/14 | 585 | 585 | 565 | 578 | -1.53% | 52,300 | - | -15.87% | - | - |
| 09/11 | 587 | 598 | 581 | 587 | +0.34% | 121,000 | - | -15.05% | - | - |
| 09/10 | 553 | 606 | 545 | 585 | -4.57% | 487,300 | - | -15.83% | - | - |
| 09/09 | 756 | 767 | 613 | 613 | -19.66% | 248,900 | - | -12.55% | - | - |
| 09/08 | 741 | 775 | 741 | 763 | +1.87% | 32,100 | - | +8.53% | - | - |
| 09/07 | 716 | 759 | 716 | 749 | +4.61% | 36,300 | - | +7.31% | - | - |
| 09/04 | 716 | 735 | 716 | 716 | -0.28% | 19,800 | - | +2.73% | - | - |
| 09/03 | 715 | 729 | 715 | 718 | -0.42% | 14,600 | - | +3.01% | - | - |
| 09/02 | 720 | 724 | 713 | 721 | -1.64% | 26,500 | - | +3.59% | - | - |
| 09/01 | 740 | 742 | 720 | 733 | -0.14% | 24,300 | - | +5.32% | - | - |
| 08/31 | 724 | 742 | 715 | 734 | +1.38% | 31,200 | - | +5.46% | - | - |
| 08/28 | 731 | 743 | 720 | 724 | +1.12% | 46,500 | - | +3.87% | - | - |
| 08/27 | 697 | 718 | 697 | 716 | +2.73% | 22,600 | - | +2.58% | - | - |
| 08/26 | 705 | 708 | 696 | 697 | -0.85% | 12,100 | - | -0.29% | - | - |
| 08/25 | 690 | 711 | 690 | 703 | +1.88% | 15,200 | - | +0.29% | - | - |
| 08/24 | 693 | 697 | 686 | 690 | -0.43% | 13,800 | - | -1.71% | - | - |
| 08/21 | 685 | 695 | 683 | 693 | 0% | 16,800 | - | -1.7% | - | - |
| 08/20 | 660 | 696 | 660 | 693 | +6.45% | 39,700 | - | -2.26% | - | - |
| 08/19 | 673 | 675 | 649 | 651 | -3.84% | 41,600 | - | -8.57% | - | - |
| 08/18 | 697 | 703 | 676 | 677 | -3.15% | 33,100 | - | -5.58% | - | - |
| 08/17 | 690 | 699 | 684 | 699 | +1.3% | 44,600 | - | -3.05% | - | - |
| 08/14 | 680 | 701 | 680 | 690 | +1.92% | 49,300 | - | -4.56% | - | - |
| 08/13 | 687 | 694 | 669 | 677 | -1.46% | 55,200 | - | -6.62% | - | - |
| 08/12 | 682 | 698 | 682 | 687 | +0.29% | 37,800 | - | -5.63% | - | - |
| 08/10 | 678 | 693 | 670 | 685 | +1.78% | 28,800 | - | -6.29% | - | - |
| 08/07 | 689 | 691 | 672 | 673 | -3.3% | 44,000 | - | -8.44% | - | - |
| 08/06 | 704 | 730 | 694 | 696 | -3.2% | 77,100 | - | -5.82% | - | - |
| 08/05 | 670 | 720 | 664 | 719 | +8.28% | 89,900 | - | -3.1% | - | - |
| 08/04 | 640 | 670 | 636 | 664 | +3.27% | 87,500 | - | -11.11% | - | - |
| 08/03 | 660 | 666 | 624 | 643 | -12.52% | 330,300 | - | -15.17% | - | - |
| 07/31 | 715 | 740 | 704 | 735 | +4.55% | 86,100 | - | -3.67% | - | - |
| 07/30 | 690 | 717 | 687 | 703 | +1.15% | 70,000 | - | -7.74% | - | - |
| 07/29 | 711 | 717 | 685 | 695 | -2.8% | 77,700 | - | -8.67% | - | - |
| 07/28 | 737 | 747 | 715 | 715 | -4.41% | 43,800 | - | -6.04% | - | - |
| 07/27 | 753 | 758 | 738 | 748 | -0.66% | 27,000 | - | -1.58% | - | - |
| 07/24 | 763 | 779 | 734 | 753 | +0.4% | 66,400 | - | -0.53% | - | - |
| 07/23 | 741 | 760 | 739 | 750 | +1.21% | 25,100 | - | -0.53% | - | - |
| 07/22 | 749 | 753 | 740 | 741 | -1.07% | 33,700 | - | -1.46% | - | - |
| 07/21 | 717 | 751 | 717 | 749 | +4.46% | 33,100 | - | +0.13% | - | - |
| 07/17 | 760 | 760 | 704 | 717 | -7.12% | 128,300 | - | -3.76% | - | - |
| 07/16 | 776 | 787 | 772 | 772 | -1.66% | 31,400 | - | +3.76% | - | - |
| 07/15 | 774 | 785 | 757 | 785 | +2.35% | 50,600 | - | +5.94% | - | - |
| 07/14 | 769 | 776 | 760 | 767 | -1.16% | 46,000 | - | +3.93% | - | - |
| 07/13 | 774 | 781 | 755 | 776 | -1.52% | 74,000 | - | +5.15% | - | - |
| 07/10 | 780 | 799 | 762 | 788 | +5.91% | 127,300 | - | +6.78% | - | - |
| 07/09 | 727 | 751 | 721 | 744 | +1.09% | 63,900 | - | +0.81% | - | - |
| 07/08 | 744 | 744 | 712 | 736 | -3.03% | 148,900 | - | -0.54% | - | - |
| 07/07 | 761 | 774 | 753 | 759 | -1.43% | 82,600 | - | +2.02% | - | - |
| 07/06 | 772 | 785 | 760 | 770 | 0% | 106,000 | - | +2.94% | - | - |
| 07/03 | 761 | 782 | 745 | 770 | -0.39% | 166,100 | - | +2.53% | - | - |
| 07/02 | 801 | 817 | 768 | 773 | +0.78% | 272,500 | - | +2.38% | - | - |
| 07/01 | 884 | 887 | 762 | 767 | -10.19% | 506,900 | - | +1.19% | - | - |
| 06/30 | 1,037 | 1,086 | 852 | 854 | -8.37% | 858,200 | - | +11.93% | - | - |
| 06/29 | 932 | 932 | 932 | 932 | +18.42% | 10,600 | - | +21.83% | - | - |
| 06/26 | 787 | 787 | 787 | 787 | +14.56% | 6,600 | - | +3.01% | - | - |
| 06/25 | 698 | 700 | 685 | 687 | -0.15% | 25,900 | - | -10.55% | - | - |
| 06/24 | 686 | 705 | 678 | 688 | 0% | 56,900 | - | -11.34% | - | - |
| 06/23 | 702 | 705 | 686 | 688 | -1.85% | 44,100 | - | -12.13% | - | - |
| 06/22 | 669 | 716 | 668 | 701 | +4.16% | 75,100 | - | -11.6% | - | - |
| 06/19 | 692 | 693 | 661 | 673 | -1.9% | 61,300 | - | -16.19% | - | - |
| 06/18 | 680 | 692 | 660 | 686 | +0.59% | 69,800 | - | -15.83% | - | - |
| 06/17 | 660 | 701 | 660 | 682 | +3.49% | 60,700 | - | -18.32% | - | - |
| 06/16 | 672 | 674 | 645 | 659 | -2.08% | 73,600 | - | -22.92% | - | - |
| 06/15 | 676 | 688 | 645 | 673 | -1.9% | 142,300 | - | -23.09% | - | - |
| 06/12 | 702 | 708 | 676 | 686 | -0.87% | 84,200 | - | -23.35% | - | - |
| 06/11 | 695 | 700 | 654 | 692 | -2.54% | 121,600 | - | -24.29% | - | - |
| 06/10 | 772 | 772 | 688 | 710 | -8.27% | 329,000 | - | -23.9% | - | - |
| 06/09 | 785 | 796 | 772 | 774 | +0.52% | 31,700 | - | -18.53% | - | - |
| 06/08 | 771 | 777 | 759 | 770 | -3.39% | 70,600 | - | -20.29% | - | - |
| 06/05 | 786 | 807 | 780 | 797 | +1.66% | 75,400 | - | -18.84% | - | - |
| 06/04 | 829 | 830 | 771 | 784 | -6.33% | 197,900 | - | -21.44% | - | - |
| 06/03 | 860 | 863 | 825 | 837 | -2.67% | 70,400 | - | -17.29% | - | - |
| 06/02 | 844 | 860 | 807 | 860 | +1.3% | 158,200 | - | -16.1% | - | - |
| 06/01 | 858 | 858 | 826 | 849 | -1.16% | 70,800 | - | -18.21% | - | - |
| 05/29 | 872 | 880 | 859 | 859 | -0.92% | 43,300 | - | -18.27% | - | - |
| 05/28 | 893 | 893 | 853 | 867 | -2.36% | 72,700 | - | -18.52% | - | - |
| 05/27 | 881 | 892 | 861 | 888 | +0.23% | 76,300 | - | -17.4% | - | - |
| 05/26 | 906 | 906 | 886 | 886 | -2.1% | 55,500 | - | -18.42% | - | - |
| 05/25 | 910 | 911 | 890 | 905 | +0.56% | 50,400 | - | -17.43% | - | - |
| 05/22 | 898 | 924 | 898 | 900 | +1.93% | 72,100 | - | -18.63% | - | - |
| 05/21 | 876 | 891 | 850 | 883 | +1.03% | 72,500 | - | -20.74% | - | - |
| 05/20 | 924 | 924 | 817 | 874 | -5.62% | 261,800 | - | -22.24% | - | - |
| 05/19 | 950 | 991 | 916 | 926 | -1.91% | 141,900 | - | -18.41% | - | - |
| 05/18 | 971 | 974 | 943 | 944 | -2.88% | 119,400 | - | -17.55% | - | - |
| 05/15 | 1,052 | 1,070 | 964 | 972 | -18.32% | 405,700 | - | -15.63% | - | - |
| 05/14 | 1,214 | 1,224 | 1,181 | 1,190 | -0.83% | 73,500 | - | +2.85% | - | - |
| 05/13 | 1,177 | 1,261 | 1,168 | 1,200 | +3.9% | 187,400 | - | +3.99% | - | - |
| 05/12 | 1,168 | 1,174 | 1,145 | 1,155 | -0.6% | 34,600 | - | +0.43% | - | - |
| 05/11 | 1,169 | 1,170 | 1,149 | 1,162 | -0.6% | 34,100 | - | +1.22% | - | - |
| 05/08 | 1,151 | 1,191 | 1,150 | 1,169 | +0.86% | 50,600 | - | +2.1% | - | - |
| 05/07 | 1,174 | 1,178 | 1,154 | 1,159 | +1.05% | 34,700 | - | +1.49% | - | - |
| 05/01 | 1,152 | 1,170 | 1,146 | 1,147 | -1.12% | 76,200 | - | +0.44% | - | - |
| 04/30 | 1,169 | 1,171 | 1,142 | 1,160 | -1.78% | 118,000 | - | +1.67% | - | - |
| 04/28 | 1,240 | 1,270 | 1,155 | 1,181 | -1.34% | 409,500 | - | +3.51% | - | - |
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 12月期 | 1,929 8/7 | 700 12/25 | 5,452,300 7/27 | 102億2370万 | 38億660万 | +30.45% 2/7 | -30.18% 12/25 |
| 2019年 12月期 | 1,315 2/7 | 660 10/3 | 2,165,400 7/8 | 71億5097万 | 36億3132万 | +22.88% 2/8 | -13.84% 4/3 |
| 2020年 12月期 | 1,836 12/7 | 571 3/13 | 1,815,900 2/20 | 102億3606万 | 31億5306万 | +38.02% 12/2 | -30.03% 3/13 |
| 2021年 12月期 | 2,607 9/9 | 1,130 5/13 | 849,600 2/18 | 146億9096万 | 63億6777万 | +31.86% 9/9 | -23.33% 1/27 |
| 2022年 12月期 | 4,130 12/14 | 915 1/28 | 6,549,100 8/23 | 243億5461万 | 53億6867万 | +39.82% 8/22 | -15.68% 2/1 |
| 2023年 12月期 | 3,375 1/11 | 990 6/2 | 5,256,700 6/6 | 199億7493万 | 59億1178万 | +77.03% 6/12 | -35.99% 5/17 |
| 2024年 12月期 | 1,082 2/6 | 437 8/6 | 992,400 8/30 | 64億6332万 | 26億1216万 | +37.87% 11/19 | -32.79% 8/6 |
| 2025年 12月期 | 1,665 8/26 | 589 4/7 | 4,115,800 12/18 | 117億3851万 | 37億9747万 | +51.82% 12/18 | -25.59% 4/7 |
| 最新 | 595 2026/9/25 | 51,700 | 46億2919万 | -9.85% 660 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 140%（2.4倍）
- 2023/12/29 vs 2022/12/30
- -69%（0.31倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/09/25 vs 2025/12/30
- -50%（0.5倍）
- 過去安値
437円（2024/08/06） - 36%（1.36倍）
595円（9/25）
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。
