アーキテクツ・スタジオ・ジャパン（6085）の株価チャート
株価
5/8
- 前日 (5/7)
- 615
- 始値
- 645
- 高値
- 647
- 安値
- 550
- 終値 -7.32%
- 570
- 出来高 -35.4%
- 7,590,600
乖離率
- 株価（5日）
移動平均値 - -3.55%
591 - 株価（25日）
移動平均値 - +46.91%
388 - 出来高（5日）
移動平均値 - -33.07%
11,341,860
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 645 | 647 | 550 | 570 | -7.32% | 7,590,600 | 65億4703万 | +46.91% | 1721.11 | - |
| 05/07 | 540 | 615 | 536 | 615 | +19.42% | 11,750,600 | 70億6390万 | +63.13% | 1856.99 | - |
| 05/01 | 645 | 648 | 515 | 515 | -16.26% | 9,487,800 | 59億1530万 | +41.1% | 1555.04 | - |
| 04/30 | 680 | 720 | 554 | 615 | -3.91% | 15,236,600 | 70億6390万 | +71.79% | 1856.99 | - |
| 04/28 | 564 | 640 | 551 | 640 | +18.52% | 12,643,700 | 73億5105万 | +86.05% | 1932.48 | - |
| 04/27 | 589 | 609 | 510 | 540 | +4.65% | 14,044,400 | 62億245万 | +64.63% | 1630.53 | - |
| 04/24 | 465 | 521 | 460 | 516 | +17.01% | 11,925,200 | 59億2678万 | +62.26% | 1558.06 | - |
| 04/24 | 株式分割 1→10 | |||||||||
| 04/23 | 451 | 480 | 415 | 441 | +2.56% | 6,019,600 | 50億6533万 | +43.65% | 1331.6 | - |
| 04/22 | 396 | 460 | 393 | 430 | +13.16% | 8,562,600 | 49億3898万 | +41.91% | 1298.38 | - |
| 04/21 | 399 | 399 | 370 | 380 | -4.04% | 3,806,000 | 436億4688万 | +25.83% | 1147.41 | - |
| 04/20 | 364 | 399 | 364 | 396 | +9.39% | 7,300,000 | 454億8464万 | +29.84% | 1195.72 | - |
| 04/17 | 350 | 372 | 340 | 362 | +7.9% | 7,695,000 | 415億7939万 | +18.3% | 1093.06 | - |
| 04/16 | 298 | 337 | 297 | 336 | +17.1% | 6,938,000 | 385億3560万 | +10% | 1013.04 | - |
| 04/15 | 300 | 300 | 278 | 287 | -2.55% | 1,437,000 | 329億745万 | -5.76% | 865.08 | - |
| 04/14 | 315 | 320 | 285 | 294 | -6.22% | 3,381,000 | 337億6890万 | -2.65% | 887.73 | - |
| 04/13 | 271 | 315 | 270 | 314 | +17.86% | 4,872,000 | 360億867万 | +4.85% | 946.61 | - |
| 04/10 | 259 | 275 | 251 | 266 | +2.35% | 1,914,000 | 305億5281万 | -9.22% | 803.19 | - |
| 04/09 | 250 | 260 | 245 | 260 | +2.32% | 1,235,000 | 298億5217万 | -10.38% | 784.77 | - |
| 04/08 | 245 | 265 | 243 | 254 | +4.57% | 2,752,000 | 291億7449万 | -12.11% | 766.95 | - |
| 04/07 | 257 | 257 | 234 | 243 | -7.4% | 2,778,000 | 278億9954万 | -16.53% | 733.44 | - |
| 04/06 | 282 | 288 | 260 | 262 | -6.46% | 2,298,000 | 301億2783万 | -9.86% | 792.01 | - |
| 04/03 | 290 | 295 | 280 | 280 | -1.68% | 1,166,000 | 322億680万 | -2.64% | 846.67 | - |
| 04/02 | 300 | 312 | 280 | 285 | -3.94% | 2,483,000 | 327億5813万 | +0.42% | 861.16 | - |
| 04/01 | 308 | 314 | 291 | 297 | +1.33% | 2,403,000 | 341億199万 | +6.04% | 896.49 | - |
| 03/31 | 314 | 331 | 293 | 293 | -7.57% | 3,271,000 | 336億5404万 | +6.93% | 884.71 | - |
| 03/30 | 284 | 325 | 277 | 317 | +6.91% | 5,092,000 | 364億1068万 | +17.41% | 957.18 | - |
| 03/27 | 353 | 354 | 276 | 297 | -11.23% | 8,093,000 | 340億5605万 | +12.74% | 895.28 | - |
| 03/26 | 298 | 334 | 295 | 334 | +17.03% | 8,286,000 | 383億6331万 | +30.47% | 1008.51 | - |
| 03/25 | 248 | 288 | 224 | 285 | +19.97% | 9,708,000 | 327億8110万 | +15.55% | 861.76 | - |
| 03/24 | 297 | 305 | 236 | 238 | -13.96% | 5,623,000 | 273億2524万 | -1.69% | 718.34 | - |
| 03/23 | 210 | 305 | 205 | 277 | +6.35% | 20,130,000 | 317億5885万 | +16.18% | 834.89 | - |
| 03/19 | 260 | 260 | 260 | 260 | -21.21% | 469,000 | 298億6365万 | +12.55% | 785.07 | - |
| 03/18 | 330 | 330 | 330 | 330 | -17.5% | 604,000 | 379億387万 | +47.32% | 996.43 | - |
| 03/17 | 530 | 530 | 400 | 400 | -14.89% | 3,576,000 | 459億4408万 | +86.92% | 1207.8 | - |
| 03/16 | 431 | 475 | 431 | 470 | +15.76% | 6,762,000 | 539億8430万 | +135% | 1419.16 | - |
| 03/13 | 380 | 415 | 367 | 406 | +17.34% | 10,208,000 | 466億3324万 | +120.65% | 1225.91 | - |
| 03/12 | 307 | 346 | 305 | 346 | +16.89% | 6,001,000 | 397億4163万 | +103.53% | 1044.74 | - |
| 03/11 | 275 | 304 | 272 | 296 | +15.49% | 6,420,000 | 339億9862万 | +87.34% | 893.77 | - |
| 03/10 | 250 | 261 | 230 | 256 | +21.64% | 5,741,000 | 294億3867万 | +72.01% | 773.9 | - |
| 03/09 | 171 | 211 | 151 | 211 | +23.43% | 5,943,000 | 242億104万 | +50.5% | 636.21 | - |
| 03/06 | 153 | 176 | 151 | 171 | -9.73% | 6,516,000 | 196億663万 | +28.35% | 515.43 | - |
| 03/05 | 199 | 203 | 189 | 189 | -20.91% | 3,503,000 | 217億2006万 | +47.73% | 570.99 | - |
| 03/04 | 289 | 316 | 239 | 239 | -17.3% | 4,730,000 | 274億6307万 | +95.98% | 721.96 | - |
| 03/03 | 289 | 289 | 289 | 289 | +20.91% | 783,000 | 332億608万 | +153.6% | 872.94 | - |
| 03/02 | 204 | 239 | 204 | 239 | +20.09% | 7,991,000 | 274億6307万 | +129.9% | 721.96 | - |
| 02/27 | 192 | 210 | 188 | 199 | +8.21% | 6,453,000 | 228億6866万 | +107.4% | - | - |
| 02/26 | 200 | 205 | 181 | 184 | +2.62% | 7,374,000 | 211億3428万 | +104.44% | - | - |
| 02/25 | 160 | 192 | 159 | 179 | +18.12% | 5,300,000 | 205億9443万 | +113.45% | - | - |
| 02/24 | 177 | 177 | 137 | 152 | -14.33% | 3,379,000 | 174億3578万 | +94.62% | - | - |
| 02/20 | 177 | 177 | 170 | 177 | +20.38% | 1,552,000 | 203億5323万 | +142.74% | - | - |
| 02/19 | 135 | 147 | 135 | 147 | +25.6% | 1,669,000 | 169億742万 | +116.47% | - | - |
| 02/18 | 110 | 129 | 94 | 117 | -3.54% | 6,397,000 | 134億6161万 | +86.03% | - | - |
| 02/17 | 164 | 201 | 122 | 122 | -24.77% | 5,414,000 | 139億5551万 | +99.18% | - | - |
| 02/16 | 162 | 162 | 155 | 162 | +22.81% | 1,709,000 | 185億4992万 | +183.33% | - | - |
| 02/13 | 110 | 132 | 103 | 132 | +29.56% | 9,846,000 | 151億411万 | +152.88% | - | - |
| 02/12 | 102 | 102 | 94 | 102 | +17.34% | 5,510,000 | 116億5831万 | +111.46% | - | - |
| 02/10 | 76 | 87 | 76 | 87 | +20.98% | 5,094,000 | 99億3540万 | +92.22% | - | - |
| 02/09 | 63 | 72 | 62 | 72 | +16.26% | 2,445,000 | 82億1250万 | +66.28% | - | - |
| 02/06 | 61 | 68 | 60 | 62 | +6.59% | 6,686,000 | 70億6390万 | +50% | - | - |
| 02/05 | 58 | 62 | 55 | 58 | -2.2% | 620,000 | 66億2743万 | +44.25% | - | - |
| 02/04 | 61 | 70 | 57 | 59 | -1.99% | 3,151,000 | 67億7675万 | +51.28% | - | - |
| 02/03 | 58 | 60 | 58 | 60 | +19.92% | 652,000 | 69億1458万 | +58.42% | - | - |
| 02/02 | 41 | 50 | 41 | 50 | +18.96% | 2,208,000 | 57億6598万 | +35.68% | - | - |
| 01/30 | 43 | 44 | 42 | 42 | +0.96% | 315,000 | 48億4710万 | +17.22% | - | - |
| 01/29 | 40 | 42 | 39 | 42 | +4.24% | 346,000 | 48億115万 | +19.43% | - | - |
| 01/28 | 40 | 45 | 40 | 40 | -1.23% | 1,460,000 | 46億589万 | +14.57% | - | - |
| 01/27 | 42 | 43 | 40 | 41 | -2.87% | 449,000 | 46億6332万 | +16% | - | - |
| 01/26 | 38 | 43 | 38 | 42 | +11.76% | 1,211,000 | 48億115万 | +22.94% | - | - |
| 01/23 | 39 | 39 | 37 | 37 | +1.91% | 344,000 | 42億9577万 | +10% | - | - |
| 01/22 | 38 | 41 | 37 | 37 | -3.93% | 654,000 | 42億1537万 | +7.94% | - | - |
| 01/21 | 43 | 49 | 38 | 38 | -6.83% | 3,245,000 | 43億8766万 | +15.76% | - | - |
| 01/20 | 43 | 49 | 38 | 41 | +1.23% | 7,437,000 | 47億926万 | +24.24% | - | - |
| 01/19 | 33 | 41 | 33 | 41 | +24.62% | 3,968,000 | 46億5183万 | +22.73% | - | - |
| 01/16 | 36 | 36 | 33 | 33 | -7.41% | 1,064,000 | 37億3295万 | +1.56% | - | - |
| 01/15 | 36 | 37 | 35 | 35 | -7.63% | 934,000 | 40億3159万 | +6.36% | - | - |
| 01/14 | 38 | 43 | 38 | 38 | -17.39% | 2,222,000 | 43億6468万 | +15.15% | - | - |
| 01/13 | 38 | 48 | 36 | 46 | +15.29% | 7,238,000 | 52億8357万 | +39.39% | - | - |
| 01/09 | 37 | 43 | 36 | 40 | +15.65% | 7,884,000 | 45億8292万 | +24.69% | - | - |
| 01/08 | 30 | 36 | 30 | 35 | +18.56% | 2,806,000 | 39億6267万 | +7.81% | - | - |
| 01/07 | 29 | 30 | 29 | 29 | -1.36% | 106,000 | 33億4243万 | -9.06% | - | - |
| 01/06 | 29 | 30 | 28 | 30 | +2.08% | 248,000 | 33億8837万 | -7.81% | - | - |
| 01/05 | 27 | 30 | 27 | 29 | +4.71% | 273,000 | 33億1946万 | -12.42% | - | - |
| 2025 | ||||||||||
| 12/30 | 29 | 29 | 27 | 28 | -8.31% | 444,000 | 31億7014万 | -16.36% | - | - |
| 12/29 | 31 | 31 | 28 | 30 | -3.53% | 275,000 | 34億5729万 | -8.79% | - | - |
| 12/26 | 30 | 31 | 30 | 31 | +0.65% | 110,000 | 35億8363万 | -8.24% | - | - |
| 12/25 | 31 | 31 | 30 | 31 | +3.68% | 107,000 | 35億6066万 | -8.82% | - | - |
| 12/24 | 31 | 31 | 30 | 30 | -3.24% | 188,000 | 34億3432万 | -12.06% | - | - |
| 12/23 | 31 | 32 | 31 | 31 | 0% | 75,000 | 35億4918万 | -9.12% | - | - |
| 12/22 | 32 | 32 | 31 | 31 | -2.22% | 117,000 | 35億4918万 | -9.12% | - | - |
| 12/19 | 32 | 32 | 31 | 32 | +0.32% | 140,000 | 36億2958万 | -7.06% | - | - |
| 12/18 | 32 | 34 | 31 | 32 | +2.61% | 832,000 | 36億1809万 | -7.35% | - | - |
| 12/17 | 32 | 32 | 30 | 31 | -4.95% | 217,000 | 35億2620万 | -9.71% | - | - |
| 12/16 | 31 | 34 | 30 | 32 | +5.9% | 590,000 | 37億998万 | -5% | - | - |
| 12/15 | 31 | 32 | 31 | 31 | -0.33% | 121,000 | 35億323万 | -10.29% | - | - |
| 12/12 | 32 | 32 | 30 | 31 | +2% | 321,000 | 35億1472万 | -10% | - | - |
| 12/11 | 33 | 33 | 30 | 30 | -9.64% | 265,000 | 34億4580万 | -11.76% | - | - |
| 12/10 | 36 | 36 | 33 | 33 | -5.41% | 137,000 | 38億1335万 | -2.35% | - | - |
| 12/09 | 35 | 36 | 34 | 35 | -4.88% | 193,000 | 40億3159万 | +6.36% | - | - |
| 12/08 | 37 | 38 | 36 | 37 | 0% | 207,000 | 42億3834万 | +11.82% | - | - |
| 12/05 | 36 | 38 | 35 | 37 | +5.43% | 577,000 | 42億3834万 | +11.82% | - | - |
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 | |
| 2014年 3月期 | 180 5,390 12/26 | 82 2,460 3/25 | 60,675,000 2,022,500 12/18 | 55億3283万 | 37億3428万 | +16.78% 3/7 | -35.13% 2/4 |
| 2015年 3月期 | 132 3,965 9/22 | 52 1,570 5/23 1,560 5/21 他2件 | 8,421,000 280,700 9/19 | 60億3473万 | 23億8954万 | +73.78% 9/22 | -28.05% 5/16 |
| 2016年 3月期 | 102 3,050 8/10 | 50 1,510 3/1 1,508 2/29 他2件 | 2,058,000 68,600 12/16 | 48億222万 | 24億996万 | +9.38% 3/30 | -32.13% 11/17 |
| 2017年 3月期 | 63 1,902 3/2 | 45 1,364 12/30 1,357 12/26 | 2,607,000 86,900 3/2 | 30億3559万 | 21億7694万 | +12.6% 3/9 | -8.1% 10/27 |
| 2018年 3月期 | 57 1,700 7/13 | 42 1,272 12/26 1,268 12/25 他2件 | 369,000 12,300 12/25 | 27億1320万 | 20億5396万 | +10.22% 4/11 | -8.35% 12/22 |
| 2019年 3月期 | 70 2,100 11/5 2,100 10/22 他2件 | 44 1,334 3/11 1,330 1/4 | 1,251,000 41,700 12/6 | 33億9097万 | 21億5407万 | +25.33% 3/29 | -22.03% 1/4 |
| 2020年 3月期 | 58 1,734 4/15 1,734 4/9 他2件 | 12 359 3/24 352 3/23 | 441,000 14,700 2/12 | 27億9997万 | 5億8687万 | +14.24% 4/20 | -39.99% 3/19 |
| 2021年 3月期 | 44 1,324 10/8 | 13 403 4/10 400 4/8 他5件 | 14,787,000 492,900 10/8 | 21億6440万 | 6億5880万 | +76.39% 10/8 | -17.12% 8/3 |
| 2022年 3月期 | 45 1,335 1/18 | 18 548 1/12 546 1/11 | 12,960,000 432,000 1/18 | 32億7795万 | 13億4555万 | +35.86% 1/17 | -26.82% 12/27 |
| 2023年 3月期 | 29 862 9/8 877 4/25 | 15 462 3/20 | 14,337,000 477,900 9/8 | 21億1655万 | 11億3439万 | +22.82% 9/8 | -9.18% 10/12 |
| 2024年 3月期 | 31 937 11/29 | 13 389 11/17 389 11/16 他4件 | 45,318,000 1,510,600 11/24 | 23億70万 | 9億5515万 | +91.42% 11/28 | -18.65% 11/1 |
| 2025年 3月期 | 24 710 3/3 | 13 395 12/26 390 12/23 他2件 | 19,419,000 647,300 10/22 | 21億4128万 | 11億8713万 | +36.31% 2/28 | -23.04% 8/5 |
| 2026年 2月期 | 210 2,099 2/27 | 14 143 4/17 141 4/11 他3件 | 64,395,000 6,439,500 4/16 | 241億916万 | 13億1277万 | +181.77% 2/16 | -16.59% 12/30 |
| 最新 | 570 2026/5/8 | 7,590,600 | 654億7032万 | +46.91% 388 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -37%（0.63倍）
- 2015/12/30 vs 2014/12/30
- -44%（0.56倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -47%（0.53倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 91%（1.91倍）
- 2026/05/08 vs 2025/12/30
- 1965%（20.65倍）
- 過去安値
12円（2020/03/24） - 4663%（47.63倍）
570円（5/8）
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。
