- 6232
- 2026/11/13
- 時価
- 236億円
- PER 予
- -倍
- 2019年以降
- 赤字-236.09倍
（2019-2025年） - PBR
- 2.86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）の株価チャート
株価
11/13
- 前日 (11/12)
- 1,020
- 始値
- 1,015
- 高値
- 1,045
- 安値
- 991
- 終値 -2.45%
- 995
- 出来高 +5.01%
- 375,500
乖離率
- 株価（5日）
移動平均値 - -3.21%
1,028 - 株価（25日）
移動平均値 - -7.61%
1,077 - 出来高（5日）
移動平均値 - -19.84%
468,420
2026/06/18～2026/11/13
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 | ||||||||||
| 11/13 | 1,015 | 1,045 | 991 | 995 | -2.45% | 375,500 | - | -7.61% | - | - |
| 11/12 | 1,070 | 1,070 | 1,018 | 1,020 | -5.82% | 357,600 | - | -6.25% | - | - |
| 11/11 | 1,034 | 1,094 | 1,030 | 1,083 | +1.79% | 441,500 | - | -1.46% | - | - |
| 11/10 | 991 | 1,075 | 987 | 1,064 | +9.02% | 602,300 | - | -3.97% | - | - |
| 11/09 | 955 | 1,016 | 955 | 976 | +3.83% | 565,200 | - | -12.62% | - | - |
| 11/06 | 906 | 967 | 906 | 940 | -5.62% | 746,500 | - | -16.81% | - | - |
| 11/05 | 1,070 | 1,074 | 985 | 996 | -6.04% | 866,300 | - | -13.01% | - | - |
| 11/04 | 1,188 | 1,200 | 1,004 | 1,060 | +2.12% | 2,183,400 | - | -8.38% | - | - |
| 11/02 | 1,021 | 1,063 | 1,017 | 1,038 | -0.48% | 256,400 | - | -11.05% | - | - |
| 10/30 | 1,060 | 1,086 | 1,038 | 1,043 | -3.69% | 322,000 | - | -11.54% | - | - |
| 10/29 | 1,100 | 1,105 | 1,060 | 1,083 | -2.34% | 239,000 | - | -9.14% | - | - |
| 10/28 | 1,123 | 1,153 | 1,100 | 1,109 | +0.91% | 383,700 | - | -7.97% | - | - |
| 10/27 | 1,059 | 1,108 | 1,050 | 1,099 | +3.68% | 397,400 | - | -9.55% | - | - |
| 10/26 | 1,029 | 1,094 | 1,024 | 1,060 | +1.63% | 957,800 | - | -13.11% | - | - |
| 10/23 | 1,014 | 1,049 | 987 | 1,043 | -0.1% | 701,400 | - | -14.93% | - | - |
| 10/22 | 1,091 | 1,102 | 1,041 | 1,044 | -4.4% | 394,200 | - | -15.47% | - | - |
| 10/21 | 1,082 | 1,105 | 1,082 | 1,092 | +2.15% | 296,600 | - | -12.29% | - | - |
| 10/20 | 1,079 | 1,086 | 1,054 | 1,069 | -1.47% | 443,500 | - | -14.75% | - | - |
| 10/19 | 1,073 | 1,085 | 1,061 | 1,085 | -3.64% | 623,900 | - | -14.16% | - | - |
| 10/16 | 1,119 | 1,139 | 1,112 | 1,126 | +1.53% | 316,500 | - | -11.76% | - | - |
| 10/15 | 1,141 | 1,145 | 1,100 | 1,109 | -5.29% | 754,400 | - | -13.96% | - | - |
| 10/14 | 1,203 | 1,210 | 1,168 | 1,171 | -2.74% | 426,000 | - | -10.13% | - | - |
| 10/13 | 1,197 | 1,213 | 1,183 | 1,204 | -1.79% | 393,100 | - | -8.51% | - | - |
| 10/09 | 1,200 | 1,244 | 1,181 | 1,226 | +2.17% | 571,400 | - | -7.61% | - | - |
| 10/08 | 1,242 | 1,242 | 1,196 | 1,200 | -4% | 748,600 | - | -10.38% | - | - |
| 10/07 | 1,303 | 1,359 | 1,244 | 1,250 | -3.85% | 1,215,100 | - | -7.61% | - | - |
| 10/06 | 1,314 | 1,336 | 1,285 | 1,300 | -1.07% | 425,400 | - | -4.76% | - | - |
| 10/05 | 1,308 | 1,331 | 1,286 | 1,314 | +2.1% | 565,000 | - | -4.51% | - | - |
| 10/02 | 1,300 | 1,309 | 1,269 | 1,287 | -1% | 520,200 | - | -6.94% | - | - |
| 10/01 | 1,295 | 1,309 | 1,280 | 1,300 | -0.46% | 362,500 | - | -6.47% | - | - |
| 09/30 | 1,307 | 1,322 | 1,293 | 1,306 | +0.85% | 428,000 | - | -6.85% | - | - |
| 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% | - | - |
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 | |
| 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 | +14.15% 2/4 | -6.67% 3/15 |
| 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 | +37.09% 5/20 | -43.23% 3/16 |
| 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 | +35.01% 5/13 | -18.47% 6/18 |
| 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 | +35.8% 4/5 | -21.26% 2/24 |
| 2023年 12月期 | 1,811 1/4 | 797 12/26 | 980,900 12/5 | 224億2006万 | 114億815万 | +11.56% 6/16 | -16.88% 3/16 |
| 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 | +67.35% 3/25 | -29.12% 2/16 |
| 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 | +36.94% 6/23 | -18.31% 7/4 |
| 最新 | 995 2026/11/13 | 375,500 | 236億4754万 | -7.61% 1,077 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -49%（0.51倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/11/13 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
585円（2024/02/16） - 70%（1.7倍）
995円（11/13）
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。
