アクリート（4395）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,141
- 始値
- 1,135
- 高値
- 1,167
- 安値
- 1,126
- 終値 +1.31%
- 1,156
- 出来高 -46.11%
- 28,400
乖離率
- 株価（5日）
移動平均値 - +1.49%
1,139 - 株価（25日）
移動平均値 - -2.69%
1,188 - 出来高（5日）
移動平均値 - -71.87%
100,960
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,135 | 1,167 | 1,126 | 1,156 | +1.31% | 28,400 | 89億9386万 | -2.69% | 20.64 | 2.52 |
| 03/26 | 1,167 | 1,174 | 1,121 | 1,141 | -1.81% | 52,700 | 88億7716万 | -4.68% | 20.37 | 2.49 |
| 03/25 | 1,136 | 1,168 | 1,133 | 1,162 | +1.66% | 53,900 | 90億4054万 | -3.57% | 20.75 | 2.53 |
| 03/24 | 1,146 | 1,146 | 1,091 | 1,143 | +4.48% | 97,100 | 88億9272万 | -5.54% | 20.41 | 2.49 |
| 03/23 | 1,090 | 1,153 | 1,059 | 1,094 | -3.7% | 272,700 | 85億1149万 | -9.66% | 19.54 | 2.38 |
| 03/19 | 1,176 | 1,181 | 1,130 | 1,136 | -5.8% | 84,000 | 88億3825万 | -6.58% | 20.29 | 2.47 |
| 03/18 | 1,158 | 1,210 | 1,158 | 1,206 | +4.42% | 53,000 | 93億8287万 | -1.07% | 21.54 | 2.63 |
| 03/17 | 1,191 | 1,196 | 1,140 | 1,155 | -2.2% | 75,200 | 89億8608万 | -5.09% | 20.62 | 2.52 |
| 03/16 | 1,190 | 1,191 | 1,164 | 1,181 | -0.67% | 54,100 | 91億8836万 | -2.88% | 21.09 | 2.57 |
| 03/13 | 1,178 | 1,211 | 1,155 | 1,189 | -0.59% | 65,100 | 92億5060万 | -2.06% | 21.23 | 2.59 |
| 03/12 | 1,170 | 1,196 | 1,152 | 1,196 | +1.1% | 62,600 | 93億506万 | -1.24% | 21.36 | 2.61 |
| 03/11 | 1,176 | 1,220 | 1,170 | 1,183 | -0.08% | 56,100 | 92億392万 | -2.07% | 21.12 | 2.58 |
| 03/10 | 1,145 | 1,184 | 1,143 | 1,184 | +5.34% | 81,900 | 92億1170万 | -1.74% | 21.14 | 2.58 |
| 03/09 | 1,160 | 1,160 | 1,087 | 1,124 | -5.47% | 207,200 | 87億4489万 | -6.49% | 20.07 | 2.45 |
| 03/06 | 1,149 | 1,222 | 1,143 | 1,189 | +1.36% | 81,800 | 92億5060万 | -1.08% | 21.23 | 2.59 |
| 03/05 | 1,130 | 1,182 | 1,130 | 1,173 | +7.42% | 78,500 | 91億2612万 | -2.25% | 20.95 | 2.56 |
| 03/04 | 1,125 | 1,152 | 1,076 | 1,092 | -6.35% | 161,900 | 84億9593万 | -8.92% | 19.5 | 2.38 |
| 03/03 | 1,222 | 1,230 | 1,166 | 1,166 | -4.5% | 117,300 | 90億7166万 | -2.75% | 20.82 | 2.54 |
| 03/02 | 1,214 | 1,231 | 1,186 | 1,221 | +0.49% | 73,500 | 94億9957万 | +1.92% | 21.8 | 2.66 |
| 02/27 | 1,202 | 1,253 | 1,196 | 1,215 | +0.41% | 94,800 | 94億5289万 | +1.67% | 21.7 | 2.65 |
| 02/26 | 1,237 | 1,240 | 1,192 | 1,210 | -2.89% | 192,100 | 94億1399万 | +1.51% | 21.61 | 2.64 |
| 02/25 | 1,235 | 1,278 | 1,232 | 1,246 | +1.63% | 122,400 | 96億9407万 | +4.79% | 22.25 | 2.71 |
| 02/24 | 1,354 | 1,377 | 1,219 | 1,226 | -10.97% | 360,000 | 95億3847万 | +3.29% | 21.89 | 2.67 |
| 02/20 | 1,324 | 1,409 | 1,324 | 1,377 | +3.46% | 254,600 | 106億1688万 | +16.3% | 24.59 | 3 |
| 02/19 | 1,381 | 1,387 | 1,317 | 1,331 | -3.34% | 160,300 | 102億6222万 | +13.37% | 23.77 | 2.9 |
| 02/18 | 1,351 | 1,398 | 1,312 | 1,377 | +2.68% | 196,900 | 106億1688万 | +18.2% | 24.59 | 3 |
| 02/17 | 1,315 | 1,380 | 1,291 | 1,341 | +3.23% | 229,700 | 103億3932万 | +16% | 23.95 | 2.92 |
| 02/16 | 1,244 | 1,314 | 1,221 | 1,299 | +12.56% | 368,700 | 100億1549万 | +13.25% | 23.2 | 2.83 |
| 02/13 | 1,213 | 1,213 | 1,154 | 1,154 | -5.49% | 120,000 | 88億9752万 | +1.41% | 20.61 | 2.51 |
| 02/12 | 1,210 | 1,228 | 1,200 | 1,221 | +0.91% | 86,400 | 94億1410万 | +7.48% | 21.8 | 2.66 |
| 02/10 | 1,163 | 1,213 | 1,154 | 1,210 | +4.31% | 97,400 | 93億2929万 | +6.98% | 21.61 | 2.64 |
| 02/09 | 1,150 | 1,163 | 1,141 | 1,160 | +1.84% | 71,400 | 89億4378万 | +2.84% | 20.71 | 2.53 |
| 02/06 | 1,125 | 1,139 | 1,096 | 1,139 | +1.06% | 62,800 | 87億8186万 | +0.89% | 20.34 | 2.48 |
| 02/05 | 1,107 | 1,145 | 1,107 | 1,127 | +1.81% | 69,500 | 86億8934万 | -0.27% | 20.12 | 2.46 |
| 02/04 | 1,112 | 1,120 | 1,105 | 1,107 | -1.16% | 39,000 | 85億3514万 | -2.29% | 19.77 | 2.41 |
| 02/03 | 1,110 | 1,132 | 1,107 | 1,120 | +1.27% | 42,800 | 86億3537万 | -1.32% | 20 | 2.44 |
| 02/02 | 1,111 | 1,144 | 1,105 | 1,106 | -1.43% | 57,800 | 85億2743万 | -2.81% | 19.75 | 2.41 |
| 01/30 | 1,125 | 1,129 | 1,095 | 1,122 | +0.18% | 67,500 | 86億5079万 | -2.18% | 20.04 | 2.44 |
| 01/29 | 1,129 | 1,129 | 1,100 | 1,120 | -1.32% | 84,400 | 86億3537万 | -3.28% | 20 | 2.44 |
| 01/28 | 1,125 | 1,142 | 1,113 | 1,135 | -0.96% | 50,700 | 87億5102万 | -2.66% | 20.27 | 2.47 |
| 01/27 | 1,111 | 1,146 | 1,105 | 1,146 | +3.24% | 71,500 | 88億3584万 | -2.88% | 20.46 | 2.5 |
| 01/26 | 1,117 | 1,151 | 1,098 | 1,110 | -2.46% | 92,100 | 85億5827万 | -6.17% | 19.82 | 2.42 |
| 01/23 | 1,149 | 1,149 | 1,109 | 1,138 | +0.09% | 59,500 | 87億7415万 | -3.56% | 20.32 | 2.48 |
| 01/22 | 1,145 | 1,158 | 1,123 | 1,137 | -0.26% | 83,400 | 87億6644万 | -3.64% | 20.3 | 2.48 |
| 01/21 | 1,117 | 1,140 | 1,101 | 1,140 | -0.26% | 94,900 | 85億8438万 | -3.31% | 20.36 | 2.48 |
| 01/20 | 1,174 | 1,180 | 1,138 | 1,143 | -2.97% | 102,700 | 86億697万 | -3.71% | 20.41 | 2.49 |
| 01/19 | 1,167 | 1,210 | 1,120 | 1,178 | +0.6% | 241,200 | 88億7052万 | -0.42% | 21.04 | 2.57 |
| 01/16 | 1,127 | 1,171 | 1,121 | 1,171 | +3.9% | 169,300 | 88億1781万 | -0.09% | 20.91 | 2.55 |
| 01/15 | 1,099 | 1,143 | 1,083 | 1,127 | +3.02% | 156,700 | 84億8648万 | -3.1% | 20.12 | 2.46 |
| 01/14 | 1,144 | 1,170 | 1,081 | 1,094 | -5.93% | 275,000 | 82億3799万 | -4.95% | 19.54 | 2.38 |
| 01/13 | 1,130 | 1,210 | 1,113 | 1,163 | +5.25% | 456,000 | 87億5757万 | +1.84% | 20.77 | 2.53 |
| 01/09 | 1,076 | 1,124 | 1,075 | 1,105 | +2.41% | 144,100 | 83億2082万 | -2.3% | 19.73 | 2.41 |
| 01/08 | 1,111 | 1,118 | 1,075 | 1,079 | -2.88% | 225,200 | 81億2504万 | -3.75% | 19.27 | 2.35 |
| 01/07 | 1,096 | 1,137 | 1,084 | 1,111 | +1.37% | 198,900 | 83億6600万 | -0.18% | 19.84 | 2.42 |
| 01/06 | 1,130 | 1,147 | 1,086 | 1,096 | -2.06% | 282,200 | 82億5305万 | -0.81% | 19.57 | 2.39 |
| 01/05 | 1,170 | 1,176 | 1,091 | 1,119 | -5.73% | 419,800 | 84億2624万 | +2.01% | 19.98 | 2.44 |
| 2025 | ||||||||||
| 12/30 | 1,148 | 1,206 | 1,104 | 1,187 | +2.06% | 504,200 | 89億3829万 | +9.1% | 27.96 | 2.5 |
| 12/29 | 1,195 | 1,213 | 1,138 | 1,163 | -4.28% | 474,800 | 87億5757万 | +8.19% | 27.4 | 2.45 |
| 12/26 | 1,155 | 1,237 | 1,155 | 1,215 | +6.02% | 643,800 | 91億4914万 | +14.08% | 28.62 | 2.56 |
| 12/25 | 1,201 | 1,248 | 1,126 | 1,146 | -4.34% | 879,400 | 86億2956万 | +8.94% | 27 | 2.41 |
| 12/24 | 1,310 | 1,312 | 1,184 | 1,198 | -9.45% | 884,100 | 90億2112万 | +14.86% | 28.22 | 2.52 |
| 12/23 | 1,377 | 1,470 | 1,290 | 1,323 | -6.37% | 1,001,800 | 99億6239万 | +28.2% | 31.16 | 2.79 |
| 12/22 | 1,500 | 1,578 | 1,410 | 1,413 | +7.86% | 2,679,200 | 106億4011万 | +38.94% | 33.28 | 2.98 |
| 12/19 | 1,468 | 1,520 | 1,261 | 1,310 | -12.55% | 2,985,500 | 98億6450万 | +31% | 30.86 | 2.76 |
| 12/18 | 1,220 | 1,500 | 1,215 | 1,498 | +24.83% | 4,115,800 | 112億8017万 | +51.77% | 35.29 | 3.15 |
| 12/17 | 1,046 | 1,257 | 1,022 | 1,200 | +15.94% | 2,036,100 | 90億3618万 | +24.1% | 28.27 | 2.53 |
| 12/16 | 1,169 | 1,197 | 1,018 | 1,035 | -10.47% | 764,600 | 77億9371万 | +8.15% | 24.38 | 2.18 |
| 12/15 | 1,100 | 1,299 | 1,066 | 1,156 | +3.96% | 2,649,100 | 87億486万 | +21.3% | 27.23 | 2.43 |
| 12/12 | 1,230 | 1,255 | 1,085 | 1,112 | -17.2% | 1,388,600 | 83億7353万 | +17.67% | 26.19 | 2.34 |
| 12/11 | 1,240 | 1,343 | 1,206 | 1,343 | +28.76% | 869,600 | 101億1300万 | +43.18% | 31.64 | 2.83 |
| 12/10 | 1,043 | 1,043 | 1,043 | 1,043 | +16.8% | 19,200 | 78億5395万 | +13.12% | 24.57 | 2.2 |
| 12/09 | 929 | 935 | 893 | 893 | -4.7% | 104,600 | 67億2443万 | -2.83% | 21.04 | 1.88 |
| 12/08 | 996 | 996 | 922 | 937 | +10.63% | 296,400 | 70億5575万 | +1.52% | 22.07 | 1.97 |
| 12/05 | 860 | 877 | 847 | 847 | -2.08% | 41,200 | 63億7804万 | -8.33% | 19.95 | 1.78 |
| 12/04 | 866 | 873 | 860 | 865 | -0.46% | 24,900 | 65億1358万 | -6.89% | 20.38 | 1.82 |
| 12/03 | 860 | 873 | 855 | 869 | +1.05% | 48,600 | 65億4370万 | -6.96% | 20.47 | 1.83 |
| 12/02 | 890 | 892 | 858 | 860 | -2.6% | 50,900 | 64億7593万 | -8.51% | 20.26 | 1.81 |
| 12/01 | 913 | 913 | 883 | 883 | -3.39% | 47,000 | 66億4912万 | -6.66% | 20.8 | 1.86 |
| 11/28 | 903 | 923 | 903 | 914 | +1.22% | 27,700 | 68億8256万 | -3.89% | 21.53 | 1.92 |
| 11/27 | 900 | 913 | 897 | 903 | +1.8% | 43,200 | 67億9973万 | -5.54% | 21.27 | 1.9 |
| 11/26 | 874 | 894 | 866 | 887 | +1.72% | 57,600 | 66億7925万 | -7.8% | 20.89 | 1.87 |
| 11/25 | 900 | 909 | 867 | 872 | -3.43% | 63,000 | 65億6629万 | -9.92% | 20.54 | 1.84 |
| 11/21 | 880 | 909 | 880 | 903 | +0.11% | 52,300 | 67億9973万 | -7.29% | 21.27 | 1.9 |
| 11/20 | 921 | 933 | 890 | 902 | -0.99% | 77,900 | 67億9220万 | -7.49% | 21.25 | 1.9 |
| 11/19 | 922 | 934 | 900 | 911 | -0.76% | 68,600 | 68億5997万 | -6.76% | 21.46 | 1.92 |
| 11/18 | 955 | 955 | 913 | 918 | -4.38% | 94,600 | 69億1268万 | -6.04% | 21.62 | 1.93 |
| 11/17 | 926 | 962 | 900 | 960 | -1.13% | 94,900 | 72億2895万 | -1.94% | 22.61 | 2.02 |
| 11/14 | 962 | 978 | 956 | 971 | -1.52% | 111,300 | 73億1178万 | -0.92% | 22.87 | 2.04 |
| 11/13 | 1,001 | 1,001 | 978 | 986 | -1.3% | 49,600 | 74億2473万 | +0.51% | 23.23 | 2.08 |
| 11/12 | 951 | 1,001 | 951 | 999 | +5.71% | 86,500 | 75億2262万 | +1.83% | 23.53 | 2.1 |
| 11/11 | 959 | 960 | 942 | 945 | -1.15% | 32,200 | 71億1599万 | -3.57% | 22.26 | 1.99 |
| 11/10 | 943 | 960 | 943 | 956 | +1.49% | 22,800 | 71億9883万 | -2.65% | 22.52 | 2.01 |
| 11/07 | 925 | 942 | 925 | 942 | +1.07% | 47,200 | 70億9340万 | -4.17% | 22.19 | 1.98 |
| 11/06 | 954 | 958 | 932 | 932 | -2.2% | 70,400 | 70億1810万 | -5.28% | 21.95 | 1.96 |
| 11/05 | 965 | 965 | 918 | 953 | -1.45% | 93,300 | 71億7624万 | -3.54% | 22.45 | 2.01 |
| 11/04 | 985 | 997 | 967 | 967 | -1.43% | 61,900 | 72億8166万 | -2.32% | 22.78 | 2.04 |
| 10/31 | 983 | 995 | 977 | 981 | 0% | 36,900 | 73億8708万 | -1.01% | 23.11 | 2.07 |
| 10/30 | 975 | 1,000 | 973 | 981 | +0.72% | 62,100 | 73億8708万 | -1.11% | 23.11 | 2.07 |
| 10/29 | 997 | 997 | 970 | 974 | -1.02% | 72,500 | 73億3437万 | -1.91% | 22.94 | 2.05 |
| 10/28 | 1,020 | 1,020 | 981 | 984 | -3.15% | 83,200 | 74億967万 | -1.11% | 23.18 | 2.07 |
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 | 1,156 2026/3/27 | 28,400 | 89億9386万 | -2.69% 1,188 | |||
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）
- 2026/03/27 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
437円（2024/08/06） - 165%（2.65倍）
1,156円（3/27）
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。
