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
05/29	2,537	2,547	2,315	2,332	-6.23%	1,662,100	433億8288万	-12.1%	-	15.62
05/28	2,284	2,508	2,263	2,487	+6.56%	2,307,500	462億6639万	-5.44%	-	16.65
05/27	2,449	2,495	2,280	2,334	-6.6%	2,114,600	434億2009万	-10.2%	-	15.63
05/26	2,691	2,845	2,464	2,499	-8.39%	2,340,500	464億8963万	-3.06%	-	16.73
05/25	2,891	2,911	2,630	2,728	-3.98%	1,729,600	507億4979万	+6.98%	-	18.27
05/22	2,650	2,927	2,644	2,841	+3.2%	1,857,300	528億5196万	+12.96%	-	19.02
05/21	2,912	2,915	2,618	2,753	-1.18%	2,016,000	512億1487万	+11.28%	-	18.44
05/20	3,220	3,220	2,750	2,786	-17.08%	3,268,000	518億2878万	+14.74%	-	18.66
05/19	3,170	3,570	3,150	3,360	+10.53%	3,416,700	625億707万	+41.18%	-	22.5
05/18	3,325	3,330	2,924	3,040	-2.41%	1,907,700	565億5401万	+31.54%	-	20.36
05/15	3,070	3,435	3,060	3,115	+6.28%	3,731,300	579億4926万	+38.57%	-	20.86
05/14	3,110	3,140	2,845	2,931	-2.62%	2,649,800	545億2626万	+34.33%	-	19.63
05/13	2,930	3,225	2,808	3,010	-4.9%	3,926,300	559億9592万	+41.71%	-	20.16
05/12	4,130	4,130	2,906	3,165	-7.73%	8,017,800	588億7943万	+53.42%	-	21.19
05/11	3,400	3,430	3,260	3,430	+17.18%	767,100	638億930万	+71.76%	-	22.97
05/08	2,382	2,927	2,370	2,927	+20.6%	5,287,100	544億5184万	+52.85%	-	19.6
05/07	2,597	2,637	2,326	2,427	-3%	5,564,700	451億5019万	+30.77%	-	16.25
05/01	2,389	2,722	2,346	2,502	+6.06%	11,766,500	465億4544万	+37.4%	-	16.75
04/30	2,302	2,478	2,239	2,359	+1.86%	4,527,000	438億8517万	+32.53%	-	15.8
04/28	2,262	2,380	2,211	2,316	-1.45%	2,891,400	430億8523万	+32.49%	-	15.51
04/27	2,588	2,598	2,271	2,350	-7.41%	4,855,100	437億1774万	+37.19%	-	15.74
04/24	2,311	2,747	2,309	2,538	+12.25%	18,732,200	472億1516万	+51.52%	-	17
04/23	2,322	2,397	2,136	2,261	+6.55%	11,468,100	420億6205万	+38.29%	-	15.14
04/22	1,859	2,122	1,857	2,122	+23.23%	5,941,300	394億7619万	+31.8%	-	14.21
04/21	1,774	1,802	1,704	1,722	-1.32%	997,400	320億3487万	+8.23%	-	11.53
04/20	1,701	1,810	1,697	1,745	+2.41%	1,237,700	324億6275万	+9.75%	-	11.69
04/17	1,782	1,794	1,692	1,704	-5.8%	1,169,800	317億1万	+7.04%	-	11.41
04/16	1,825	1,921	1,807	1,809	+0.5%	2,020,400	336億5336万	+13.77%	-	12.11
04/15	1,868	1,916	1,781	1,800	-3.64%	2,466,500	334億8593万	+13.64%	-	12.05
04/14	1,861	1,889	1,716	1,868	+3.38%	3,716,800	347億5095万	+18.53%	-	12.51
04/13	1,610	1,817	1,605	1,807	+12.24%	2,477,300	336億1615万	+15.76%	-	12.1
04/10	1,581	1,630	1,537	1,610	+2.29%	1,101,600	299億5130万	+3.94%	-	10.78
04/09	1,630	1,630	1,552	1,574	-3.79%	951,200	292億8158万	+2.08%	-	10.54
04/08	1,615	1,678	1,581	1,636	+10.99%	2,833,400	304億3499万	+6.79%	-	10.96
04/07	1,462	1,538	1,452	1,474	+0.82%	609,000	274億2125万	-3.28%	-	9.87
04/06	1,465	1,498	1,451	1,462	-0.61%	497,400	271億9801万	-4.13%	-	9.79
04/03	1,540	1,586	1,460	1,471	-1.01%	1,067,400	273億6544万	-3.54%	-	9.85
04/02	1,531	1,606	1,486	1,486	-2.56%	1,546,400	276億4449万	-1.98%	-	9.95
04/01	1,475	1,525	1,454	1,525	+11.07%	1,111,000	283億7002万	+1.13%	-	10.21
03/31	1,434	1,440	1,366	1,373	-6.22%	880,700	255億4232万	-8.28%	-	9.19
03/30	1,498	1,524	1,426	1,464	-4.81%	1,024,000	272億3522万	-1.94%	-	9.8
03/27	1,495	1,570	1,467	1,538	+2.88%	899,700	286億1186万	+3.5%	-	10.3
03/26	1,551	1,605	1,491	1,495	-3.05%	1,118,600	278億1192万	+1.49%	-	10.01
03/25	1,462	1,603	1,461	1,542	+6.57%	2,169,200	286億8628万	+5.69%	-	10.33
03/24	1,556	1,565	1,364	1,447	+3.65%	1,902,600	269億1896万	+0.14%	-	9.69
03/23	1,500	1,502	1,387	1,396	-9.47%	1,193,900	255億6846万	-2.45%	-	9.2
03/19	1,602	1,643	1,540	1,542	-6.26%	886,900	282億4252万	+8.44%	-	10.17
03/18	1,640	1,694	1,603	1,645	0%	949,300	301億2902万	+16.92%	-	10.85
03/17	1,722	1,785	1,625	1,645	-3.41%	1,746,400	301億2902万	+18.52%	-	10.85
03/16	1,768	1,841	1,697	1,703	-3.95%	1,586,300	311億9132万	+24.4%	-	11.23
03/13	1,668	1,835	1,646	1,773	+6.29%	2,027,600	324億7341万	+31.82%	-	11.69
03/12	1,720	1,755	1,640	1,668	0%	1,663,100	305億5028万	+26.46%	-	11
03/11	1,634	1,733	1,617	1,668	+4.25%	2,290,300	305億5028万	+28.7%	-	11
03/10	1,507	1,602	1,445	1,600	+7.17%	2,250,600	293億482万	+25.79%	-	10.55
03/09	1,421	1,514	1,395	1,493	-0.8%	1,557,000	273億4506万	+19.34%	-	9.84
03/06	1,412	1,505	1,411	1,505	+6.51%	1,268,200	275億6485万	+21.96%	-	9.92
03/05	1,399	1,457	1,365	1,413	+4.9%	984,700	258億7982万	+16.2%	-	9.32
03/04	1,355	1,452	1,303	1,347	-4.81%	1,525,800	246億7100万	+11.97%	-	8.88
03/03	1,517	1,544	1,412	1,415	-6.42%	1,496,400	259億1645万	+18.61%	-	9.33
03/02	1,480	1,597	1,456	1,512	+4.28%	3,798,400	276億9306万	+28.14%	-	9.97
02/27	1,262	1,450	1,251	1,450	+16.09%	2,159,100	265億5750万	+24.57%	-	9.56
02/26	1,289	1,316	1,241	1,249	-3.1%	733,500	228億7608万	+8.7%	-	8.23
02/25	1,235	1,313	1,232	1,289	+2.96%	654,000	236億870万	+12.58%	-	8.5
02/24	1,300	1,320	1,220	1,252	-2.34%	862,100	229億3102万	+9.82%	-	8.25
02/20	1,261	1,293	1,225	1,282	+0.87%	612,600	231億3371万	+12.85%	-	8.33
02/19	1,205	1,277	1,183	1,271	+3%	964,700	229億3521万	+12.38%	-	8.26
02/18	1,151	1,241	1,150	1,234	+7.68%	997,100	222億6755万	+9.69%	-	8.02
02/17	1,180	1,180	1,140	1,146	-2.22%	403,900	206億7959万	+2.14%	-	7.44
02/16	1,141	1,180	1,125	1,172	+5.3%	821,900	211億4876万	+4.27%	-	7.61
02/13	1,143	1,151	1,101	1,113	-4.22%	448,200	200億8410万	-1.15%	-	7.23
02/12	1,168	1,173	1,142	1,162	-0.85%	601,700	209億6831万	+3.2%	-	7.55
02/10	1,189	1,189	1,155	1,172	+0.17%	611,300	211億4876万	+4.92%	-	7.61
02/09	1,190	1,197	1,132	1,170	0%	870,300	211億1267万	+5.69%	-	7.6
02/06	1,100	1,170	1,058	1,170	+5.41%	807,600	211億1267万	+6.75%	-	7.6
02/05	1,114	1,119	1,095	1,110	-0.36%	286,800	200億2996万	+2.02%	-	7.21
02/04	1,104	1,114	1,075	1,114	+2.01%	311,100	201億215万	+3.24%	-	7.24
02/03	1,070	1,096	1,069	1,092	+2.54%	238,500	197億515万	+2.06%	-	7.09
02/02	1,080	1,117	1,065	1,065	-1.93%	443,400	192億1794万	+0.28%	-	6.92
01/30	1,050	1,090	1,047	1,086	+2.45%	352,600	195億9688万	+2.94%	-	7.05
01/29	1,045	1,075	1,031	1,060	+0.38%	348,200	191億2771万	+1.44%	-	6.89
01/28	1,082	1,082	1,047	1,056	-3.65%	308,100	190億5553万	+1.73%	-	6.86
01/27	1,068	1,097	1,043	1,096	+1.95%	343,200	197億7733万	+6.41%	-	7.12
01/26	1,101	1,118	1,072	1,075	-2.98%	360,800	193億9839万	+5.19%	-	6.98
01/23	1,100	1,135	1,092	1,108	-0.18%	323,500	199億9387万	+9.06%	-	7.2
01/22	1,134	1,144	1,103	1,110	+2.59%	552,100	200億2996万	+10.01%	-	7.21
01/21	1,090	1,112	1,072	1,082	-4.08%	569,600	193億8707万	+7.88%	-	6.98
01/20	1,194	1,196	1,128	1,128	-3.92%	575,700	202億1129万	+12.91%	-	7.28
01/19	1,140	1,193	1,120	1,174	+2.18%	628,200	210億3551万	+18.11%	-	7.57
01/16	1,157	1,186	1,123	1,149	-1.63%	834,100	205億8757万	+16.41%	-	7.41
01/15	1,105	1,202	1,102	1,168	+3.91%	1,522,700	209億2801万	+18.94%	-	7.53
01/14	1,160	1,203	1,116	1,124	-2.94%	1,247,400	201億3962万	+15.28%	-	7.25
01/13	1,220	1,222	1,152	1,158	-1.86%	1,971,500	207億4883万	+19.38%	-	7.47
01/09	1,229	1,275	1,142	1,180	-4.38%	4,196,100	211億4302万	+22.41%	-	7.61
01/08	1,380	1,384	1,220	1,234	+11.98%	13,254,200	221億1058万	+29.08%	-	7.96
01/07	1,102	1,102	1,102	1,102	+15.76%	246,200	197億4543万	+16.49%	-	7.11
01/06	923	955	918	952	+3.93%	290,400	170億5776万	+1.06%	-	6.14
01/05	915	923	898	916	+1.66%	371,900	164億1272万	-2.97%	-	5.91
2025
12/30	932	935	899	901	-5.16%	717,800	161億4395万	-4.96%	-	9.8
12/29	908	969	901	950	+6.38%	519,300	170億2192万	+0.11%	-	10.33
12/26	899	911	888	893	-0.78%	375,300	160億61万	-6.1%	-	9.71

年初来

年度	株価		出来高	時価総額
年度	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	222億5793万	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	2,332 2026/5/29		1,662,100	433億8288万

ACSL（6232）の時価総額の推移

2025/12/26～2026/05/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート