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
09/04	1,557	1,590	1,483	1,500	-7.12%	2,252,800	116億9520万	-20.38%	-	6.36
09/03	1,425	1,664	1,373	1,615	+18.32%	8,402,100	125億9183万	-14.28%	-	6.84
09/02	1,408	1,567	1,360	1,365	-17.57%	5,532,400	106億4263万	-27.59%	-	5.78
09/01	1,656	1,656	1,656	1,656	-23.19%	67,100	129億1150万	-12.29%	-	7.02
08/31	2,239	2,285	2,135	2,156	-7.67%	1,487,500	168億990万	+14.26%	-	9.14
08/28	2,454	2,541	2,294	2,335	-9.04%	3,688,700	182億552万	+24.93%	-	9.9
08/27	2,165	2,567	2,159	2,567	+24.19%	4,703,000	200億1438万	+39.51%	-	10.88
08/26	2,080	2,270	2,050	2,067	+0.93%	2,466,200	161億1598万	+15.03%	-	8.76
08/25	2,054	2,087	2,005	2,048	+3.43%	1,228,000	159億6784万	+15.9%	-	8.68
08/24	2,013	2,045	1,932	1,980	-1.39%	500,700	154億3766万	+13.99%	-	8.39
08/21	2,001	2,068	1,986	2,008	-0.5%	613,900	156億5597万	+16.88%	-	8.51
08/20	2,000	2,044	1,971	2,018	-1.94%	642,500	157億3394万	+17.74%	-	8.55
08/19	1,990	2,118	1,951	2,058	+1.63%	1,325,000	160億4581万	+20.63%	-	8.72
08/18	2,053	2,103	1,936	2,025	-2.69%	1,214,100	157億8852万	+18.91%	-	8.58
08/17	2,226	2,234	2,011	2,081	-3.88%	1,771,000	162億2514万	+22.12%	-	8.82
08/14	1,922	2,301	1,922	2,165	+13.89%	5,167,800	168億8007万	+27.58%	-	9.18
08/13	1,965	2,079	1,898	1,901	+5.96%	3,121,800	148億2171万	+11.43%	-	8.06
08/12	1,758	1,886	1,717	1,794	+0.9%	688,700	139億8745万	+4.67%	-	7.6
08/10	1,754	1,868	1,745	1,778	-2.84%	910,600	138億6271万	+3.98%	-	7.54
08/07	1,683	1,895	1,676	1,830	+13.38%	2,626,200	142億6814万	+6.58%	-	7.76
08/06	1,665	1,755	1,601	1,614	-2.89%	772,100	125億8403万	-6.27%	-	6.84
08/05	1,746	1,788	1,653	1,662	-6.94%	1,488,500	129億5828万	-3.37%	-	7.04
08/04	1,500	1,793	1,460	1,786	+19.07%	3,090,000	139億2508万	+4.69%	-	7.57
08/03	1,553	1,569	1,454	1,500	-5.72%	411,900	116億9520万	-10.5%	-	6.36
07/31	1,500	1,667	1,500	1,591	+6.21%	1,061,100	124億470万	-3.98%	-	6.74
07/30	1,608	1,618	1,490	1,498	-8.21%	674,100	116億7960万	-8.32%	-	6.35
07/29	1,429	1,667	1,429	1,632	+11.86%	1,647,200	127億2437万	+0.74%	-	6.92
07/28	1,552	1,604	1,422	1,459	-10.33%	931,900	113億7553万	-8.64%	-	6.18
07/27	1,627	1,773	1,591	1,627	-3.73%	1,379,200	126億8539万	+2.65%	-	6.9
07/24	1,518	1,874	1,482	1,690	+3.68%	4,618,600	131億7659万	+8.26%	-	7.16
07/23	1,426	1,673	1,426	1,630	+9.69%	1,631,000	127億878万	+6.68%	-	6.91
07/22	1,316	1,508	1,311	1,486	+13.52%	1,225,100	115億8604万	-0.4%	-	6.3
07/21	1,334	1,345	1,228	1,309	+0.08%	580,200	102億601万	-10.47%	-	5.55
07/17	1,409	1,409	1,291	1,308	-12.74%	1,174,100	101億9821万	-9.04%	-	5.54
07/16	1,579	1,718	1,499	1,499	-21.06%	2,089,300	116億8740万	+6.01%	-	6.35
07/15	1,770	1,908	1,711	1,899	+4.05%	1,125,500	148億612万	+37.21%	-	8.05
07/14	2,020	2,060	1,811	1,825	-7.83%	981,000	142億2916万	+36.4%	-	7.73
07/13	2,081	2,379	1,953	1,980	-3.41%	2,539,700	154億3766万	+52.9%	-	8.39
07/10	1,903	2,110	1,818	2,050	+7.89%	3,006,600	159億8344万	+64.53%	-	8.69
07/09	2,200	2,240	1,900	1,900	-20.83%	4,077,200	148億1392万	+59.13%	-	8.05
07/08	2,240	2,580	2,181	2,400	+14.5%	10,815,000	187億1232万	+108.88%	-	10.17
07/07	2,096	2,096	2,096	2,096	+23.58%	68,000	163億4209万	+93%	-	8.88
07/06	1,941	1,979	1,687	1,696	-13.03%	2,898,900	132億2337万	+64.02%	-	7.19
07/03	2,100	2,267	1,760	1,950	-0.51%	9,809,500	152億376万	+94.22%	-	8.26
07/02	1,600	1,960	1,581	1,960	+25.64%	3,872,600	152億8172万	+104.59%	-	8.31
07/01	1,412	1,630	1,361	1,560	+17.29%	7,011,100	121億6300万	+71.24%	-	6.61
06/30	1,020	1,330	996	1,330	+29.13%	538,400	103億6974万	+50.96%	-	5.64
06/29	990	1,053	968	1,030	+0.98%	296,900	80億3070万	+19.21%	-	4.37
06/26	1,017	1,106	941	1,020	+0.29%	1,267,600	79億5273万	+18.47%	-	4.32
06/25	1,150	1,159	1,007	1,017	-10.48%	731,400	79億2934万	+18.39%	-	4.31
06/24	1,046	1,212	1,030	1,136	+5.58%	2,738,300	88億5716万	+32.87%	-	4.81
06/23	1,213	1,275	1,033	1,076	-7.32%	2,693,500	83億8935万	+26.89%	-	4.56
06/22	954	1,279	929	1,161	+15.06%	6,497,200	90億5208万	+37.4%	-	4.92
06/19	851	1,031	843	1,009	+14.53%	3,902,000	78億6697万	+20.26%	-	4.28
06/18	727	881	727	881	+20.52%	875,500	68億6898万	+5.01%	-	3.73
06/17	720	740	716	731	+1.53%	95,600	56億9946万	-13.49%	-	3.1
06/16	720	727	705	720	+1.41%	98,600	56億1369万	-15.99%	-	3.05
06/15	719	735	693	710	0%	283,000	55億3572万	-18.39%	-	3.01
06/12	736	754	683	710	-4.44%	292,100	55億3572万	-20.13%	-	3.01
06/11	745	748	724	743	-0.67%	117,000	57億9302万	-18.44%	-	3.15
06/10	771	771	726	748	-1.84%	132,300	58億3200万	-19.57%	-	3.17
06/09	744	764	730	762	+2.01%	117,800	59億4116万	-19.62%	-	3.23
06/08	742	755	720	747	-0.8%	184,600	58億2420万	-22.43%	-	3.17
06/05	778	793	751	753	-4.2%	237,200	58億7099万	-23.16%	-	3.19
06/04	782	796	765	786	-3.2%	259,100	61億2828万	-21.4%	-	3.33
06/03	799	849	776	812	+2.01%	392,400	63億3100万	-20.08%	-	3.44
06/02	900	903	795	796	-15.77%	1,195,400	62億625万	-22.94%	-	3.37
06/01	783	945	730	945	+18.87%	1,567,200	73億6797万	-10.43%	-	4
05/29	792	852	789	795	+0.89%	368,200	61億9845万	-25.77%	-	3.26
05/28	840	844	771	788	-2.72%	493,700	61億4387万	-27.1%	-	3.24
05/27	910	920	804	810	-11.38%	648,400	63億1540万	-25.82%	-	3.33
05/26	943	971	912	914	-3.08%	288,500	71億2627万	-17.14%	-	3.75
05/25	990	991	934	943	-3.97%	236,400	73億5238万	-14.58%	-	3.87
05/22	920	995	920	982	+6.74%	262,800	76億5645万	-11.29%	-	4.03
05/21	952	966	910	920	-3.97%	340,800	71億7305万	-16.97%	-	3.78
05/20	996	1,010	940	958	-4.39%	267,100	74億6933万	-13.85%	-	3.93
05/19	996	1,037	987	1,002	0%	271,800	78億1239万	-9.97%	-	4.11
05/18	1,000	1,016	965	1,002	-0.99%	332,700	78億1239万	-10.22%	-	4.11
05/15	1,038	1,053	1,000	1,012	-2.5%	278,800	78億9036万	-9.48%	-	4.16
05/14	1,028	1,074	1,003	1,038	+1.86%	353,200	80億9307万	-7.32%	-	4.26
05/13	1,037	1,076	1,013	1,019	-4.5%	387,200	79億4493万	-9.34%	-	4.18
05/12	1,157	1,190	1,056	1,067	-9.58%	475,500	83億1918万	-5.32%	-	4.38
05/11	1,233	1,247	1,156	1,180	-6.57%	466,900	92億22万	+4.61%	-	4.85
05/08	1,205	1,266	1,187	1,263	+3.87%	503,500	98億4735万	+12.07%	-	5.19
05/07	1,194	1,229	1,129	1,216	+2.88%	661,200	94億8090万	+7.14%	-	4.99
05/01	1,140	1,260	1,109	1,182	+3.59%	982,300	92億1581万	+3.05%	-	4.85
04/30	1,150	1,210	1,121	1,141	-2.73%	649,500	88億9614万	-1.38%	-	4.69
04/28	1,192	1,230	1,156	1,173	-6.24%	715,400	91億4564万	+0.86%	-	4.82
04/27	1,221	1,340	1,151	1,251	+4.34%	1,380,800	97億5379万	+8.22%	-	5.14
04/24	1,265	1,360	1,157	1,199	-2.91%	2,718,900	93億4836万	+4.53%	-	4.92
04/23	1,340	1,371	1,210	1,235	-8.59%	1,585,600	96億2904万	+9%	-	5.07
04/22	1,516	1,599	1,320	1,351	+1.12%	6,125,400	105億3347万	+22.15%	-	5.55
04/21	1,026	1,336	1,026	1,336	+28.96%	6,645,200	104億1652万	+24.74%	-	5.49
04/20	1,068	1,138	1,011	1,036	-3%	1,375,000	80億7748万	+0.29%	-	4.25
04/17	1,097	1,116	1,023	1,068	-1.66%	1,326,200	83億2698万	+6.06%	-	4.39
04/16	964	1,086	941	1,086	+16.03%	1,251,800	84億6732万	+10.82%	-	4.46
04/15	1,050	1,195	893	936	-7.6%	2,360,100	72億9780万	-1.78%	-	3.84
04/14	1,019	1,070	996	1,013	-1.07%	524,600	78億9815万	+8.69%	-	4.16
04/13	995	1,025	971	1,024	+0.39%	523,000	79億8392万	+12.9%	-	4.2
04/10	987	1,034	975	1,020	+4.62%	739,000	79億5273万	+15.65%	-	4.19

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 8月期	6,685 26,740 11/16	1,128 4,510 10/5	14,306,400 3,576,600 11/2	470億9448万	73億5130万	+106.16% 11/15	-42.6% 12/20
2023年 8月期	1,619 12/1	775 7/21	7,469,400 4/12	114億2269万	55億668万	+17.3% 11/14	-20% 4/10
2024年 8月期	1,056 12/1	400 8/5	11,074,100 12/1	75億752万	28億4536万	+59.19% 6/7	-29.77% 8/5
2025年 8月期	670 1/7	348 4/7	7,105,800 5/14	47億6597万	26億2858万	+24.96% 5/13	-25.25% 4/7
最新	1,500 2026/9/4		2,252,800	120億7020万		-20.38% 1,884

年間値上がり率

2022/12/30 vs 2021/12/30: -57%（0.43倍）
2023/12/29 vs 2022/12/30: -46%（0.54倍）
2024/12/30 vs 2023/12/29: -29%（0.71倍）
2025/12/30 vs 2024/12/30: -22%（0.78倍）
2026/09/04 vs 2025/12/30: 292%（3.92倍）
過去安値 338円（2025/10/29）: 344%（4.44倍）
1,500円（9/4）

アスタリスク（6522）の株価チャート

株価

9/4

乖離率

2026/04/10～2026/09/04

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート