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
08/19	1,686	1,692	1,636	1,656	-3.66%	424,500	308億705万	-3.21%	-	11.36
08/18	1,762	1,786	1,711	1,719	-2.66%	428,900	319億7906万	+0.23%	-	11.8
08/17	1,781	1,796	1,661	1,766	+1.44%	743,800	328億5342万	+2.85%	-	12.12
08/14	1,727	1,766	1,680	1,741	+1.52%	414,400	323億8833万	+1.46%	-	11.95
08/13	1,746	1,756	1,705	1,715	-2.45%	295,700	319億465万	-0.06%	-	11.77
08/12	1,750	1,770	1,724	1,758	+0.23%	214,800	327億459万	+2.15%	-	12.06
08/10	1,727	1,800	1,726	1,754	+1.56%	415,500	326億3018万	+1.62%	-	12.04
08/07	1,740	1,756	1,694	1,727	-0.58%	314,300	321億2789万	-0.17%	-	11.85
08/06	1,800	1,809	1,730	1,737	-5.08%	433,700	323億1392万	+0.4%	-	11.92
08/05	1,750	1,840	1,731	1,830	+4.51%	619,500	340億4403万	+5.72%	-	12.56
08/04	1,628	1,751	1,625	1,751	+7.36%	610,400	325億7437万	+1.39%	-	12.01
08/03	1,570	1,645	1,521	1,631	+4.95%	450,700	303億4197万	-5.39%	-	11.19
07/31	1,546	1,567	1,487	1,554	+3.19%	414,700	289億952万	-9.97%	-	10.66
07/30	1,500	1,534	1,468	1,506	+0.4%	290,300	280億1656万	-13.2%	-	10.33
07/29	1,550	1,568	1,462	1,500	-2.85%	547,300	279億494万	-14.33%	-	10.29
07/28	1,683	1,688	1,536	1,544	-8.64%	709,900	287億2348万	-12.62%	-	10.59
07/27	1,735	1,739	1,687	1,690	-3.32%	392,500	314億3957万	-5.38%	-	11.6
07/24	1,787	1,789	1,734	1,748	-4.06%	480,700	325億1856万	-2.4%	-	11.99
07/23	1,878	1,962	1,806	1,822	-2.93%	870,200	338億9520万	+1.5%	-	12.5
07/22	1,815	1,918	1,808	1,877	+3.99%	1,046,200	349億1838万	+4.68%	-	12.88
07/21	1,679	1,814	1,649	1,805	+8.6%	921,000	335億7894万	+0.78%	-	12.39
07/17	1,723	1,735	1,610	1,662	-5.35%	673,100	309億1867万	-7.05%	-	11.4
07/16	1,779	1,846	1,741	1,756	-2.71%	463,100	326億6738万	-2.01%	-	12.05
07/15	1,720	1,831	1,700	1,805	+4.4%	620,400	335億7894万	+0.56%	-	12.39
07/14	1,721	1,767	1,693	1,729	-1.43%	462,900	321億6509万	-3.89%	-	11.86
07/13	1,797	1,896	1,739	1,754	-0.85%	762,700	326億3018万	-3.25%	-	12.04
07/10	1,746	1,823	1,711	1,769	+2.14%	648,300	329億923万	-3.02%	-	12.14
07/09	1,750	1,770	1,675	1,732	-1.09%	604,800	322億2090万	-5.72%	-	11.88
07/08	1,797	1,826	1,750	1,751	-4.68%	437,100	325億7437万	-5.2%	-	12.01
07/07	1,891	2,008	1,835	1,837	-2.29%	970,900	341億7425万	-1.13%	-	12.6
07/06	1,877	1,967	1,858	1,880	+1.62%	1,022,600	349億7419万	+0.86%	-	12.9
07/03	1,753	1,861	1,700	1,850	+6.69%	535,500	344億1609万	-1.33%	-	12.69
07/02	1,793	1,805	1,729	1,734	-1.76%	539,400	322億5811万	-8.45%	-	11.9
07/01	1,720	1,785	1,681	1,765	+2.62%	320,400	328億3481万	-8.26%	-	12.11
06/30	1,675	1,758	1,636	1,720	+2.5%	430,600	319億9766万	-11.66%	-	11.28
06/29	1,713	1,725	1,651	1,678	+0.3%	354,500	312億1633万	-15.17%	-	11
06/26	1,787	1,804	1,658	1,673	-7.06%	538,100	311億2331万	-17.18%	-	10.97
06/25	1,890	1,901	1,788	1,800	-4.66%	491,500	334億8593万	-12.92%	-	11.8
06/24	1,901	1,980	1,860	1,888	-0.63%	500,300	351億2302万	-10.31%	-	12.38
06/23	1,980	1,992	1,892	1,900	-5.8%	909,400	353億4626万	-11.26%	-	12.46
06/22	1,847	2,050	1,847	2,017	+10.4%	1,062,400	375億2284万	-8.28%	-	13.22
06/19	1,847	1,934	1,802	1,827	-1.3%	644,700	339億8822万	-18.44%	-	11.98
06/18	1,770	1,887	1,751	1,851	+4.93%	772,200	344億3470万	-19.24%	-	12.13
06/17	1,865	1,895	1,761	1,764	-3.82%	921,600	328億1621万	-24.45%	-	11.56
06/16	1,834	1,879	1,782	1,834	+6.07%	991,800	341億1844万	-23.1%	-	12.02
06/15	1,772	1,831	1,723	1,729	-2.21%	701,700	321億6509万	-29.08%	-	11.33
06/12	1,851	1,888	1,733	1,768	-3.28%	700,300	328億9062万	-29.45%	-	11.59
06/11	1,852	1,878	1,780	1,828	-3.89%	641,600	340億682万	-28.37%	-	11.98
06/10	2,050	2,076	1,875	1,902	-8.82%	953,300	353億8346万	-26.16%	-	12.47
06/09	2,036	2,129	2,001	2,086	+3.01%	976,000	388億647万	-19.77%	-	13.67
06/08	2,008	2,108	1,968	2,025	-3.39%	1,058,500	376億7167万	-22.44%	-	13.27
06/05	2,010	2,169	1,989	2,096	+6.4%	1,380,600	389億9250万	-20.09%	-	13.74
06/04	1,985	2,009	1,943	1,970	-2.38%	616,300	366億4849万	-25.18%	-	12.91
06/03	2,028	2,085	1,978	2,018	+1.51%	958,900	375億4145万	-24.02%	-	13.23
06/02	2,100	2,150	1,964	1,988	-7.71%	1,362,800	369億8335万	-25.4%	-	13.03
06/01	2,339	2,352	2,107	2,154	-7.63%	1,599,800	400億7149万	-19.36%	-	14.12
05/29	2,537	2,547	2,315	2,332	-6.23%	1,662,100	433億8288万	-12.1%	-	15.29
05/28	2,284	2,508	2,263	2,487	+6.56%	2,307,500	462億6639万	-5.44%	-	16.3
05/27	2,449	2,495	2,280	2,334	-6.6%	2,114,600	434億2009万	-10.2%	-	15.3
05/26	2,691	2,845	2,464	2,499	-8.39%	2,340,500	464億8963万	-3.06%	-	16.38
05/25	2,891	2,911	2,630	2,728	-3.98%	1,729,600	507億4979万	+6.98%	-	17.88
05/22	2,650	2,927	2,644	2,841	+3.2%	1,857,300	528億5196万	+12.96%	-	18.62
05/21	2,912	2,915	2,618	2,753	-1.18%	2,016,000	512億1487万	+11.28%	-	18.05
05/20	3,220	3,220	2,750	2,786	-17.08%	3,268,000	518億2878万	+14.74%	-	18.26
05/19	3,170	3,570	3,150	3,360	+10.53%	3,416,700	625億707万	+41.18%	-	22.03
05/18	3,325	3,330	2,924	3,040	-2.41%	1,907,700	565億5401万	+31.54%	-	19.93
05/15	3,070	3,435	3,060	3,115	+6.28%	3,731,300	579億4926万	+38.57%	-	20.42
05/14	3,110	3,140	2,845	2,931	-2.62%	2,649,800	545億2626万	+34.33%	-	19.21
05/13	2,930	3,225	2,808	3,010	-4.9%	3,926,300	559億9592万	+41.71%	-	19.73
05/12	4,130	4,130	2,906	3,165	-7.73%	8,017,800	588億7943万	+53.42%	-	20.75
05/11	3,400	3,430	3,260	3,430	+17.18%	767,100	638億930万	+71.76%	-	22.49
05/08	2,382	2,927	2,370	2,927	+20.6%	5,287,100	544億5184万	+52.85%	-	19.19
05/07	2,597	2,637	2,326	2,427	-3%	5,564,700	451億5019万	+30.77%	-	15.91
05/01	2,389	2,722	2,346	2,502	+6.06%	11,766,500	465億4544万	+37.4%	-	16.4
04/30	2,302	2,478	2,239	2,359	+1.86%	4,527,000	438億8517万	+32.53%	-	15.46
04/28	2,262	2,380	2,211	2,316	-1.45%	2,891,400	430億8523万	+32.49%	-	15.18
04/27	2,588	2,598	2,271	2,350	-7.41%	4,855,100	437億1774万	+37.19%	-	15.41
04/24	2,311	2,747	2,309	2,538	+12.25%	18,732,200	472億1516万	+51.52%	-	16.64
04/23	2,322	2,397	2,136	2,261	+6.55%	11,468,100	420億6205万	+38.29%	-	14.82
04/22	1,859	2,122	1,857	2,122	+23.23%	5,941,300	394億7619万	+31.8%	-	13.91
04/21	1,774	1,802	1,704	1,722	-1.32%	997,400	320億3487万	+8.23%	-	11.29
04/20	1,701	1,810	1,697	1,745	+2.41%	1,237,700	324億6275万	+9.75%	-	11.44
04/17	1,782	1,794	1,692	1,704	-5.8%	1,169,800	317億1万	+7.04%	-	11.17
04/16	1,825	1,921	1,807	1,809	+0.5%	2,020,400	336億5336万	+13.77%	-	11.86
04/15	1,868	1,916	1,781	1,800	-3.64%	2,466,500	334億8593万	+13.64%	-	11.8
04/14	1,861	1,889	1,716	1,868	+3.38%	3,716,800	347億5095万	+18.53%	-	12.25
04/13	1,610	1,817	1,605	1,807	+12.24%	2,477,300	336億1615万	+15.76%	-	11.85
04/10	1,581	1,630	1,537	1,610	+2.29%	1,101,600	299億5130万	+3.94%	-	10.55
04/09	1,630	1,630	1,552	1,574	-3.79%	951,200	292億8158万	+2.08%	-	10.32
04/08	1,615	1,678	1,581	1,636	+10.99%	2,833,400	304億3499万	+6.79%	-	10.72
04/07	1,462	1,538	1,452	1,474	+0.82%	609,000	274億2125万	-3.28%	-	9.66
04/06	1,465	1,498	1,451	1,462	-0.61%	497,400	271億9801万	-4.13%	-	9.58
04/03	1,540	1,586	1,460	1,471	-1.01%	1,067,400	273億6544万	-3.54%	-	9.64
04/02	1,531	1,606	1,486	1,486	-2.56%	1,546,400	276億4449万	-1.98%	-	9.74
04/01	1,475	1,525	1,454	1,525	+11.07%	1,111,000	283億7002万	+1.13%	-	10
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

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	1,656 2026/8/19		424,500	322億4641万

ACSL（6232）の時価総額の推移

2026/03/25～2026/08/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート