- 6232
- 2026/09/29
- 時価
- 252億円
- PER 予
- -倍
- 2019年以降
- 赤字-236.09倍
（2019-2025年） - PBR
- 8.89倍
- 2019年以降
- 3.44-248.37倍
（2019-2025年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
ACSL（6232）の時価総額の推移
- 2019年3月29日
- 393億1343万
- 2020年3月31日
- 210億4499万
- 2021年12月30日
- 258億4422万
- 2022年12月30日
- 220億8717万
- 2023年12月29日
- 131億626万
- 2024年12月30日
- 118億5483万
- 2025年12月30日
- 162億5839万
2026/05/01～2026/09/29
株価＆時価総額の推移
| 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 | ||||||||||
| 09/29 | 1,313 | 1,318 | 1,276 | 1,295 | -2.41% | 496,900 | - | -8.55% | - | - |
| 09/28 | 1,342 | 1,356 | 1,313 | 1,327 | -1.12% | 562,000 | - | -7.33% | - | - |
| 09/25 | 1,340 | 1,360 | 1,313 | 1,342 | -1.25% | 548,500 | - | -7.13% | - | - |
| 09/24 | 1,381 | 1,419 | 1,344 | 1,359 | -2.79% | 842,000 | - | -6.92% | - | - |
| 09/18 | 1,382 | 1,412 | 1,321 | 1,398 | +2.87% | 1,945,800 | - | -5.28% | - | - |
| 09/17 | 1,335 | 1,370 | 1,280 | 1,359 | +11.03% | 2,457,400 | - | -8.79% | - | - |
| 09/16 | 1,235 | 1,257 | 1,201 | 1,224 | -0.41% | 547,200 | - | -18.62% | - | - |
| 09/15 | 1,251 | 1,251 | 1,205 | 1,229 | -2.61% | 743,200 | - | -19.46% | - | - |
| 09/14 | 1,286 | 1,287 | 1,250 | 1,262 | -3.15% | 775,100 | - | -18.42% | - | - |
| 09/11 | 1,278 | 1,355 | 1,277 | 1,303 | -0.08% | 1,644,000 | - | -16.74% | - | - |
| 09/10 | 1,315 | 1,343 | 1,259 | 1,304 | -0.91% | 1,952,800 | - | -17.62% | - | - |
| 09/09 | 1,375 | 1,375 | 1,315 | 1,316 | -4.71% | 1,183,200 | - | -17.96% | - | - |
| 09/08 | 1,451 | 1,459 | 1,381 | 1,381 | -5.67% | 1,047,400 | - | -14.81% | - | - |
| 09/07 | 1,468 | 1,524 | 1,455 | 1,464 | +0.97% | 925,600 | - | -10.24% | - | - |
| 09/04 | 1,486 | 1,492 | 1,440 | 1,450 | -3.01% | 578,200 | - | -11.31% | - | - |
| 09/03 | 1,500 | 1,541 | 1,476 | 1,495 | +0.61% | 461,400 | - | -8.67% | - | - |
| 09/02 | 1,505 | 1,517 | 1,476 | 1,486 | -2.37% | 440,500 | - | -9.22% | - | - |
| 09/01 | 1,548 | 1,593 | 1,503 | 1,522 | -1.68% | 598,100 | - | -7.14% | - | - |
| 08/31 | 1,579 | 1,590 | 1,481 | 1,548 | +0.06% | 901,300 | - | -5.95% | - | - |
| 08/28 | 1,580 | 1,586 | 1,522 | 1,547 | -1.78% | 874,800 | - | -6.47% | - | - |
| 08/27 | 1,564 | 1,655 | 1,517 | 1,575 | +5% | 1,840,700 | - | -5.41% | - | - |
| 08/26 | 1,495 | 1,516 | 1,421 | 1,500 | +3.09% | 2,705,900 | - | -10.55% | - | - |
| 08/25 | 1,451 | 1,479 | 1,320 | 1,455 | -8.72% | 3,412,400 | - | -13.85% | - | - |
| 08/24 | 1,695 | 1,726 | 1,584 | 1,594 | -3.69% | 583,800 | - | -6.12% | - | - |
| 08/21 | 1,675 | 1,693 | 1,640 | 1,655 | -2.65% | 307,200 | - | -2.88% | - | - |
| 08/20 | 1,671 | 1,715 | 1,636 | 1,700 | +2.66% | 404,200 | - | -0.58% | - | - |
| 08/19 | 1,686 | 1,692 | 1,636 | 1,656 | -3.66% | 424,500 | - | -3.21% | - | - |
| 08/18 | 1,762 | 1,786 | 1,711 | 1,719 | -2.66% | 428,900 | - | +0.23% | - | - |
| 08/17 | 1,781 | 1,796 | 1,661 | 1,766 | +1.44% | 743,800 | - | +2.85% | - | - |
| 08/14 | 1,727 | 1,766 | 1,680 | 1,741 | +1.52% | 414,400 | - | +1.46% | - | - |
| 08/13 | 1,746 | 1,756 | 1,705 | 1,715 | -2.45% | 295,700 | - | -0.06% | - | - |
| 08/12 | 1,750 | 1,770 | 1,724 | 1,758 | +0.23% | 214,800 | - | +2.15% | - | - |
| 08/10 | 1,727 | 1,800 | 1,726 | 1,754 | +1.56% | 415,500 | - | +1.62% | - | - |
| 08/07 | 1,740 | 1,756 | 1,694 | 1,727 | -0.58% | 314,300 | - | -0.17% | - | - |
| 08/06 | 1,800 | 1,809 | 1,730 | 1,737 | -5.08% | 433,700 | - | +0.4% | - | - |
| 08/05 | 1,750 | 1,840 | 1,731 | 1,830 | +4.51% | 619,500 | - | +5.72% | - | - |
| 08/04 | 1,628 | 1,751 | 1,625 | 1,751 | +7.36% | 610,400 | - | +1.39% | - | - |
| 08/03 | 1,570 | 1,645 | 1,521 | 1,631 | +4.95% | 450,700 | - | -5.39% | - | - |
| 07/31 | 1,546 | 1,567 | 1,487 | 1,554 | +3.19% | 414,700 | - | -9.97% | - | - |
| 07/30 | 1,500 | 1,534 | 1,468 | 1,506 | +0.4% | 290,300 | - | -13.2% | - | - |
| 07/29 | 1,550 | 1,568 | 1,462 | 1,500 | -2.85% | 547,300 | - | -14.33% | - | - |
| 07/28 | 1,683 | 1,688 | 1,536 | 1,544 | -8.64% | 709,900 | - | -12.62% | - | - |
| 07/27 | 1,735 | 1,739 | 1,687 | 1,690 | -3.32% | 392,500 | - | -5.38% | - | - |
| 07/24 | 1,787 | 1,789 | 1,734 | 1,748 | -4.06% | 480,700 | - | -2.4% | - | - |
| 07/23 | 1,878 | 1,962 | 1,806 | 1,822 | -2.93% | 870,200 | - | +1.5% | - | - |
| 07/22 | 1,815 | 1,918 | 1,808 | 1,877 | +3.99% | 1,046,200 | - | +4.68% | - | - |
| 07/21 | 1,679 | 1,814 | 1,649 | 1,805 | +8.6% | 921,000 | - | +0.78% | - | - |
| 07/17 | 1,723 | 1,735 | 1,610 | 1,662 | -5.35% | 673,100 | - | -7.05% | - | - |
| 07/16 | 1,779 | 1,846 | 1,741 | 1,756 | -2.71% | 463,100 | - | -2.01% | - | - |
| 07/15 | 1,720 | 1,831 | 1,700 | 1,805 | +4.4% | 620,400 | - | +0.56% | - | - |
| 07/14 | 1,721 | 1,767 | 1,693 | 1,729 | -1.43% | 462,900 | - | -3.89% | - | - |
| 07/13 | 1,797 | 1,896 | 1,739 | 1,754 | -0.85% | 762,700 | - | -3.25% | - | - |
| 07/10 | 1,746 | 1,823 | 1,711 | 1,769 | +2.14% | 648,300 | - | -3.02% | - | - |
| 07/09 | 1,750 | 1,770 | 1,675 | 1,732 | -1.09% | 604,800 | - | -5.72% | - | - |
| 07/08 | 1,797 | 1,826 | 1,750 | 1,751 | -4.68% | 437,100 | - | -5.2% | - | - |
| 07/07 | 1,891 | 2,008 | 1,835 | 1,837 | -2.29% | 970,900 | - | -1.13% | - | - |
| 07/06 | 1,877 | 1,967 | 1,858 | 1,880 | +1.62% | 1,022,600 | - | +0.86% | - | - |
| 07/03 | 1,753 | 1,861 | 1,700 | 1,850 | +6.69% | 535,500 | - | -1.33% | - | - |
| 07/02 | 1,793 | 1,805 | 1,729 | 1,734 | -1.76% | 539,400 | - | -8.45% | - | - |
| 07/01 | 1,720 | 1,785 | 1,681 | 1,765 | +2.62% | 320,400 | - | -8.26% | - | - |
| 06/30 | 1,675 | 1,758 | 1,636 | 1,720 | +2.5% | 430,600 | - | -11.66% | - | - |
| 06/29 | 1,713 | 1,725 | 1,651 | 1,678 | +0.3% | 354,500 | - | -15.17% | - | - |
| 06/26 | 1,787 | 1,804 | 1,658 | 1,673 | -7.06% | 538,100 | - | -17.18% | - | - |
| 06/25 | 1,890 | 1,901 | 1,788 | 1,800 | -4.66% | 491,500 | - | -12.92% | - | - |
| 06/24 | 1,901 | 1,980 | 1,860 | 1,888 | -0.63% | 500,300 | - | -10.31% | - | - |
| 06/23 | 1,980 | 1,992 | 1,892 | 1,900 | -5.8% | 909,400 | - | -11.26% | - | - |
| 06/22 | 1,847 | 2,050 | 1,847 | 2,017 | +10.4% | 1,062,400 | - | -8.28% | - | - |
| 06/19 | 1,847 | 1,934 | 1,802 | 1,827 | -1.3% | 644,700 | - | -18.44% | - | - |
| 06/18 | 1,770 | 1,887 | 1,751 | 1,851 | +4.93% | 772,200 | - | -19.24% | - | - |
| 06/17 | 1,865 | 1,895 | 1,761 | 1,764 | -3.82% | 921,600 | - | -24.45% | - | - |
| 06/16 | 1,834 | 1,879 | 1,782 | 1,834 | +6.07% | 991,800 | - | -23.1% | - | - |
| 06/15 | 1,772 | 1,831 | 1,723 | 1,729 | -2.21% | 701,700 | - | -29.08% | - | - |
| 06/12 | 1,851 | 1,888 | 1,733 | 1,768 | -3.28% | 700,300 | - | -29.45% | - | - |
| 06/11 | 1,852 | 1,878 | 1,780 | 1,828 | -3.89% | 641,600 | - | -28.37% | - | - |
| 06/10 | 2,050 | 2,076 | 1,875 | 1,902 | -8.82% | 953,300 | - | -26.16% | - | - |
| 06/09 | 2,036 | 2,129 | 2,001 | 2,086 | +3.01% | 976,000 | - | -19.77% | - | - |
| 06/08 | 2,008 | 2,108 | 1,968 | 2,025 | -3.39% | 1,058,500 | - | -22.44% | - | - |
| 06/05 | 2,010 | 2,169 | 1,989 | 2,096 | +6.4% | 1,380,600 | - | -20.09% | - | - |
| 06/04 | 1,985 | 2,009 | 1,943 | 1,970 | -2.38% | 616,300 | - | -25.18% | - | - |
| 06/03 | 2,028 | 2,085 | 1,978 | 2,018 | +1.51% | 958,900 | - | -24.02% | - | - |
| 06/02 | 2,100 | 2,150 | 1,964 | 1,988 | -7.71% | 1,362,800 | - | -25.4% | - | - |
| 06/01 | 2,339 | 2,352 | 2,107 | 2,154 | -7.63% | 1,599,800 | - | -19.36% | - | - |
| 05/29 | 2,537 | 2,547 | 2,315 | 2,332 | -6.23% | 1,662,100 | - | -12.1% | - | - |
| 05/28 | 2,284 | 2,508 | 2,263 | 2,487 | +6.56% | 2,307,500 | - | -5.44% | - | - |
| 05/27 | 2,449 | 2,495 | 2,280 | 2,334 | -6.6% | 2,114,600 | - | -10.2% | - | - |
| 05/26 | 2,691 | 2,845 | 2,464 | 2,499 | -8.39% | 2,340,500 | - | -3.06% | - | - |
| 05/25 | 2,891 | 2,911 | 2,630 | 2,728 | -3.98% | 1,729,600 | - | +6.98% | - | - |
| 05/22 | 2,650 | 2,927 | 2,644 | 2,841 | +3.2% | 1,857,300 | - | +12.96% | - | - |
| 05/21 | 2,912 | 2,915 | 2,618 | 2,753 | -1.18% | 2,016,000 | - | +11.28% | - | - |
| 05/20 | 3,220 | 3,220 | 2,750 | 2,786 | -17.08% | 3,268,000 | - | +14.74% | - | - |
| 05/19 | 3,170 | 3,570 | 3,150 | 3,360 | +10.53% | 3,416,700 | - | +41.18% | - | - |
| 05/18 | 3,325 | 3,330 | 2,924 | 3,040 | -2.41% | 1,907,700 | - | +31.54% | - | - |
| 05/15 | 3,070 | 3,435 | 3,060 | 3,115 | +6.28% | 3,731,300 | - | +38.57% | - | - |
| 05/14 | 3,110 | 3,140 | 2,845 | 2,931 | -2.62% | 2,649,800 | - | +34.33% | - | - |
| 05/13 | 2,930 | 3,225 | 2,808 | 3,010 | -4.9% | 3,926,300 | - | +41.71% | - | - |
| 05/12 | 4,130 | 4,130 | 2,906 | 3,165 | -7.73% | 8,017,800 | - | +53.42% | - | - |
| 05/11 | 3,400 | 3,430 | 3,260 | 3,430 | +17.18% | 767,100 | - | +71.76% | - | - |
| 05/08 | 2,382 | 2,927 | 2,370 | 2,927 | +20.6% | 5,287,100 | - | +52.85% | - | - |
| 05/07 | 2,597 | 2,637 | 2,326 | 2,427 | -3% | 5,564,700 | - | +30.77% | - | - |
| 05/01 | 2,389 | 2,722 | 2,346 | 2,502 | +6.06% | 11,766,500 | - | +37.4% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 4,180 2/1 | 2,133 12/25 | 2,532,800 12/21 | 424億3579万 | 216億5443万 | 393億1343万 3/29 |
| 2020年 3月期 | 5,430 5/21 | 1,612 3/17 | 574,400 5/21 | 557億3680万 | 170億2206万 | 210億4499万 3/31 |
| 2021年 3月期 | 3,485 12/29 | 1,670 11/29 | 3,327,500 6/16 | 379億6790万 | 205億7206万 | 258億4422万 12/30 |
| 2022年 12月期 | 2,359 4/7 | 1,319 2/24 | 1,317,800 12/6 | 290億5957万 | 162億4823万 | 220億8717万 12/30 |
| 2023年 12月期 | 1,811 1/4 | 797 12/26 | 980,900 12/5 | 224億2006万 | 114億815万 | 131億626万 12/29 |
| 2024年 12月期 | 1,525 3/26 | 585 2/16 | 16,741,500 3/25 | 222億3094万 | 84億9084万 | 118億5483万 12/30 |
| 2025年 12月期 | 1,849 6/23 | 770 1/6 | 10,228,800 10/8 | 285億3880万 | 114億9661万 | 162億5839万 12/30 |
| 最新 | 1,295 2026/9/29 | 496,900 | 252億1685万 | |||
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。
