ARCHION（543A）の株価チャート
株価
6/25
- 前日 (6/24)
- 285
- 始値
- 286
- 高値
- 287
- 安値
- 281
- 終値 -1.05%
- 282
- 出来高 -5.95%
- 4,892,900
乖離率
- 株価（5日）
移動平均値 - -2.08%
288 - 株価（25日）
移動平均値 - -11.88%
320 - 出来高（5日）
移動平均値 - -36.18%
7,666,220
2026/04/01～2026/06/25
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 |
| 06/25 | 286 | 287 | 281 | 282 | -1.05% | 4,892,900 | 7278億6169万 | -11.88% | - | - |
| 06/24 | 285 | 289 | 281 | 285 | 0% | 5,202,500 | 7356億490万 | -12.31% | - | - |
| 06/23 | 297 | 297 | 283 | 285 | -4.36% | 7,040,200 | 7356億490万 | -13.64% | - | - |
| 06/22 | 296 | 305 | 294 | 298 | +2.05% | 4,572,600 | 7691億5881万 | -10.78% | - | - |
| 06/19 | 298 | 298 | 287 | 292 | -2.67% | 16,622,900 | 7536億7239万 | -13.1% | - | - |
| 06/18 | 301 | 316 | 296 | 300 | +0.67% | 8,353,600 | 7743億2095万 | -11.5% | - | - |
| 06/17 | 303 | 304 | 295 | 298 | 0% | 3,806,100 | 7691億5881万 | -12.35% | - | - |
| 06/16 | 306 | 308 | 295 | 298 | -0.33% | 5,006,800 | 7691億5881万 | -12.61% | - | - |
| 06/15 | 294 | 303 | 290 | 299 | +5.28% | 4,859,900 | 7717億3988万 | -12.32% | - | - |
| 06/12 | 285 | 288 | 277 | 284 | +2.53% | 5,699,200 | 7330億2383万 | -16.72% | - | - |
| 06/11 | 292 | 293 | 276 | 277 | -6.1% | 12,919,500 | 7149億5634万 | -18.77% | - | - |
| 06/10 | 298 | 301 | 295 | 295 | -0.34% | 4,307,200 | 7614億1560万 | -13.74% | - | - |
| 06/09 | 305 | 310 | 296 | 296 | -1.33% | 6,768,100 | 7639億9667万 | -13.7% | - | - |
| 06/08 | 310 | 313 | 300 | 300 | -3.85% | 4,989,400 | 7743億2095万 | -12.54% | - | - |
| 06/05 | 318 | 321 | 311 | 312 | -1.27% | 2,906,000 | 8052億9379万 | -9.3% | - | - |
| 06/04 | 330 | 335 | 316 | 316 | -3.95% | 4,529,800 | 8156億1807万 | -8.14% | - | - |
| 06/03 | 330 | 343 | 326 | 329 | -0.3% | 4,779,900 | 8491億7198万 | -4.64% | - | - |
| 06/02 | 330 | 341 | 325 | 330 | -1.2% | 5,339,700 | 8517億5305万 | -4.62% | - | - |
| 06/01 | 355 | 362 | 333 | 334 | -4.84% | 6,550,000 | 8620億7733万 | -3.75% | - | - |
| 05/29 | 358 | 365 | 350 | 351 | -3.84% | 33,939,900 | 9059億5551万 | +0.57% | - | - |
| 05/28 | 368 | 374 | 360 | 365 | -0.82% | 2,544,800 | 9420億9049万 | +4.29% | - | - |
| 05/27 | 373 | 385 | 366 | 368 | 0% | 5,124,900 | 9498億3370万 | +4.84% | - | - |
| 05/26 | 398 | 399 | 367 | 368 | -8.68% | 7,517,400 | 9498億3370万 | +4.55% | - | - |
| 05/25 | 436 | 438 | 402 | 403 | -8.41% | 10,138,200 | 1兆401億 | +14.16% | - | - |
| 05/22 | 427 | 445 | 422 | 440 | +7.06% | 14,243,500 | 1兆1356億 | +24.65% | - | - |
| 05/21 | 399 | 414 | 384 | 411 | +4.05% | 11,933,500 | 1兆608億 | +16.43% | - | - |
| 05/20 | 393 | 395 | 379 | 395 | +3.13% | 7,011,300 | 1兆195億 | +12.22% | - | - |
| 05/19 | 367 | 389 | 362 | 383 | +8.19% | 8,175,000 | 9885億4975万 | +8.5% | - | - |
| 05/18 | 368 | 370 | 350 | 354 | -3.01% | 7,629,000 | 9136億9872万 | -0.28% | - | - |
| 05/15 | 320 | 368 | 320 | 365 | +8.63% | 15,915,400 | 9420億9049万 | +1.96% | - | - |
| 05/14 | 315 | 339 | 315 | 336 | +7.69% | 10,154,700 | 8672億3947万 | -7.44% | - | - |
| 05/13 | 297 | 322 | 296 | 312 | +4% | 8,090,900 | 8052億9379万 | -15.68% | - | - |
| 05/12 | 294 | 305 | 294 | 300 | +1.35% | 4,325,500 | 7743億2095万 | -20.21% | - | - |
| 05/11 | 294 | 303 | 290 | 296 | +0.34% | 6,258,100 | 7639億9667万 | -22.31% | - | - |
| 05/08 | 306 | 308 | 295 | 295 | -2.64% | 7,068,700 | 7614億1560万 | - | - | - |
| 05/07 | 308 | 313 | 295 | 303 | 0% | 9,794,800 | 7820億6416万 | - | - | - |
| 05/01 | 300 | 307 | 296 | 303 | 0% | 6,151,600 | 7820億6416万 | - | - | - |
| 04/30 | 318 | 318 | 302 | 303 | -7.06% | 8,984,300 | 7820億6416万 | - | - | - |
| 04/28 | 330 | 346 | 323 | 326 | +3.16% | 9,618,800 | 8414億2877万 | - | - | - |
| 04/27 | 338 | 339 | 316 | 316 | -7.06% | 11,384,800 | 8156億1807万 | - | - | - |
| 04/24 | 353 | 355 | 339 | 340 | -4.23% | 6,132,000 | 8775億6375万 | - | - | - |
| 04/23 | 360 | 361 | 352 | 355 | -1.39% | 3,676,400 | 9162億7979万 | - | - | - |
| 04/22 | 365 | 368 | 353 | 360 | -2.44% | 6,258,100 | 9291億8514万 | - | - | - |
| 04/21 | 386 | 387 | 369 | 369 | -4.16% | 6,802,500 | 9524億1477万 | - | - | - |
| 04/20 | 391 | 391 | 385 | 385 | -0.52% | 3,483,200 | 9937億1189万 | - | - | - |
| 04/17 | 389 | 391 | 387 | 387 | -0.26% | 5,154,700 | 9988億7403万 | - | - | - |
| 04/16 | 404 | 405 | 388 | 388 | -3.48% | 7,136,800 | 1兆14億 | - | - | - |
| 04/15 | 408 | 410 | 401 | 402 | -1.47% | 4,146,500 | 1兆375億 | - | - | - |
| 04/14 | 420 | 424 | 405 | 408 | -4.67% | 4,508,000 | 1兆530億 | - | - | - |
| 04/13 | 400 | 428 | 396 | 428 | +7.54% | 8,558,600 | 1兆1046億 | - | - | - |
| 04/10 | 412 | 420 | 397 | 398 | -3.4% | 10,919,400 | 1兆272億 | - | - | - |
| 04/09 | 430 | 432 | 408 | 412 | -4.63% | 12,528,600 | 1兆634億 | - | - | - |
| 04/08 | 455 | 465 | 412 | 432 | -2.04% | 20,569,600 | 1兆1150億 | - | - | - |
| 04/07 | 480 | 483 | 433 | 441 | -7.16% | 19,651,600 | 1兆1382億 | - | - | - |
| 04/06 | 539 | 562 | 439 | 475 | -8.48% | 42,787,700 | 1兆2260億 | - | - | - |
| 04/03 | 466 | 528 | 452 | 519 | +11.61% | 24,584,300 | 1兆3395億 | - | - | - |
| 04/02 | 452 | 465 | 438 | 465 | +7.89% | 11,598,300 | 1兆2001億 | - | - | - |
| 04/01 | 400 | 431 | 394 | 431 | 0% | 10,246,600 | 1兆1124億 | - | - | - |
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。
