アスタリスク（6522）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,690
- 始値
- 1,627
- 高値
- 1,773
- 安値
- 1,591
- 終値 -3.73%
- 1,627
- 出来高 -70.14%
- 1,379,200
乖離率
- 株価（5日）
移動平均値 - +5.1%
1,548 - 株価（25日）
移動平均値 - +2.65%
1,585 - 出来高（5日）
移動平均値 - -26.9%
1,886,820
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,627 | 1,773 | 1,591 | 1,627 | -3.73% | 1,379,200 | 126億8539万 | +2.65% | 201.41 | 6.9 |
| 07/24 | 1,518 | 1,874 | 1,482 | 1,690 | +3.68% | 4,618,600 | 131億7659万 | +8.26% | 209.21 | 7.16 |
| 07/23 | 1,426 | 1,673 | 1,426 | 1,630 | +9.69% | 1,631,000 | 127億878万 | +6.68% | 201.78 | 6.91 |
| 07/22 | 1,316 | 1,508 | 1,311 | 1,486 | +13.52% | 1,225,100 | 115億8604万 | -0.4% | 183.96 | 6.3 |
| 07/21 | 1,334 | 1,345 | 1,228 | 1,309 | +0.08% | 580,200 | 102億601万 | -10.47% | 162.05 | 5.55 |
| 07/17 | 1,409 | 1,409 | 1,291 | 1,308 | -12.74% | 1,174,100 | 101億9821万 | -9.04% | 161.92 | 5.54 |
| 07/16 | 1,579 | 1,718 | 1,499 | 1,499 | -21.06% | 2,089,300 | 116億8740万 | +6.01% | 185.57 | 6.35 |
| 07/15 | 1,770 | 1,908 | 1,711 | 1,899 | +4.05% | 1,125,500 | 148億612万 | +37.21% | 235.09 | 8.05 |
| 07/14 | 2,020 | 2,060 | 1,811 | 1,825 | -7.83% | 981,000 | 142億2916万 | +36.4% | 225.92 | 7.73 |
| 07/13 | 2,081 | 2,379 | 1,953 | 1,980 | -3.41% | 2,539,700 | 154億3766万 | +52.9% | 245.11 | 8.39 |
| 07/10 | 1,903 | 2,110 | 1,818 | 2,050 | +7.89% | 3,006,600 | 159億8344万 | +64.53% | 253.78 | 8.69 |
| 07/09 | 2,200 | 2,240 | 1,900 | 1,900 | -20.83% | 4,077,200 | 148億1392万 | +59.13% | 235.21 | 8.05 |
| 07/08 | 2,240 | 2,580 | 2,181 | 2,400 | +14.5% | 10,815,000 | 187億1232万 | +108.88% | 297.11 | 10.17 |
| 07/07 | 2,096 | 2,096 | 2,096 | 2,096 | +23.58% | 68,000 | 163億4209万 | +93% | 259.47 | 8.88 |
| 07/06 | 1,941 | 1,979 | 1,687 | 1,696 | -13.03% | 2,898,900 | 132億2337万 | +64.02% | 209.95 | 7.19 |
| 07/03 | 2,100 | 2,267 | 1,760 | 1,950 | -0.51% | 9,809,500 | 152億376万 | +94.22% | 241.4 | 8.26 |
| 07/02 | 1,600 | 1,960 | 1,581 | 1,960 | +25.64% | 3,872,600 | 152億8172万 | +104.59% | 242.64 | 8.31 |
| 07/01 | 1,412 | 1,630 | 1,361 | 1,560 | +17.29% | 7,011,100 | 121億6300万 | +71.24% | 193.12 | 6.61 |
| 06/30 | 1,020 | 1,330 | 996 | 1,330 | +29.13% | 538,400 | 103億6974万 | +50.96% | 164.65 | 5.64 |
| 06/29 | 990 | 1,053 | 968 | 1,030 | +0.98% | 296,900 | 80億3070万 | +19.21% | 127.51 | 4.37 |
| 06/26 | 1,017 | 1,106 | 941 | 1,020 | +0.29% | 1,267,600 | 79億5273万 | +18.47% | 126.27 | 4.32 |
| 06/25 | 1,150 | 1,159 | 1,007 | 1,017 | -10.48% | 731,400 | 79億2934万 | +18.39% | 125.9 | 4.31 |
| 06/24 | 1,046 | 1,212 | 1,030 | 1,136 | +5.58% | 2,738,300 | 88億5716万 | +32.87% | 140.63 | 4.81 |
| 06/23 | 1,213 | 1,275 | 1,033 | 1,076 | -7.32% | 2,693,500 | 83億8935万 | +26.89% | 133.2 | 4.56 |
| 06/22 | 954 | 1,279 | 929 | 1,161 | +15.06% | 6,497,200 | 90億5208万 | +37.4% | 143.72 | 4.92 |
| 06/19 | 851 | 1,031 | 843 | 1,009 | +14.53% | 3,902,000 | 78億6697万 | +20.26% | 124.91 | 4.28 |
| 06/18 | 727 | 881 | 727 | 881 | +20.52% | 875,500 | 68億6898万 | +5.01% | 109.06 | 3.73 |
| 06/17 | 720 | 740 | 716 | 731 | +1.53% | 95,600 | 56億9946万 | -13.49% | 90.49 | 3.1 |
| 06/16 | 720 | 727 | 705 | 720 | +1.41% | 98,600 | 56億1369万 | -15.99% | 89.13 | 3.05 |
| 06/15 | 719 | 735 | 693 | 710 | 0% | 283,000 | 55億3572万 | -18.39% | 87.89 | 3.01 |
| 06/12 | 736 | 754 | 683 | 710 | -4.44% | 292,100 | 55億3572万 | -20.13% | 87.89 | 3.01 |
| 06/11 | 745 | 748 | 724 | 743 | -0.67% | 117,000 | 57億9302万 | -18.44% | 91.98 | 3.15 |
| 06/10 | 771 | 771 | 726 | 748 | -1.84% | 132,300 | 58億3200万 | -19.57% | 92.6 | 3.17 |
| 06/09 | 744 | 764 | 730 | 762 | +2.01% | 117,800 | 59億4116万 | -19.62% | 94.33 | 3.23 |
| 06/08 | 742 | 755 | 720 | 747 | -0.8% | 184,600 | 58億2420万 | -22.43% | 92.47 | 3.17 |
| 06/05 | 778 | 793 | 751 | 753 | -4.2% | 237,200 | 58億7099万 | -23.16% | 93.22 | 3.19 |
| 06/04 | 782 | 796 | 765 | 786 | -3.2% | 259,100 | 61億2828万 | -21.4% | 97.3 | 3.33 |
| 06/03 | 799 | 849 | 776 | 812 | +2.01% | 392,400 | 63億3100万 | -20.08% | 100.52 | 3.44 |
| 06/02 | 900 | 903 | 795 | 796 | -15.77% | 1,195,400 | 62億625万 | -22.94% | 98.54 | 3.37 |
| 06/01 | 783 | 945 | 730 | 945 | +18.87% | 1,567,200 | 73億6797万 | -10.43% | 116.99 | 4 |
| 05/29 | 792 | 852 | 789 | 795 | +0.89% | 368,200 | 61億9845万 | -25.77% | 98.42 | 3.26 |
| 05/28 | 840 | 844 | 771 | 788 | -2.72% | 493,700 | 61億4387万 | -27.1% | 97.55 | 3.24 |
| 05/27 | 910 | 920 | 804 | 810 | -11.38% | 648,400 | 63億1540万 | -25.82% | 100.27 | 3.33 |
| 05/26 | 943 | 971 | 912 | 914 | -3.08% | 288,500 | 71億2627万 | -17.14% | 113.15 | 3.75 |
| 05/25 | 990 | 991 | 934 | 943 | -3.97% | 236,400 | 73億5238万 | -14.58% | 116.74 | 3.87 |
| 05/22 | 920 | 995 | 920 | 982 | +6.74% | 262,800 | 76億5645万 | -11.29% | 121.57 | 4.03 |
| 05/21 | 952 | 966 | 910 | 920 | -3.97% | 340,800 | 71億7305万 | -16.97% | 113.89 | 3.78 |
| 05/20 | 996 | 1,010 | 940 | 958 | -4.39% | 267,100 | 74億6933万 | -13.85% | 118.59 | 3.93 |
| 05/19 | 996 | 1,037 | 987 | 1,002 | 0% | 271,800 | 78億1239万 | -9.97% | 124.04 | 4.11 |
| 05/18 | 1,000 | 1,016 | 965 | 1,002 | -0.99% | 332,700 | 78億1239万 | -10.22% | 124.04 | 4.11 |
| 05/15 | 1,038 | 1,053 | 1,000 | 1,012 | -2.5% | 278,800 | 78億9036万 | -9.48% | 125.28 | 4.16 |
| 05/14 | 1,028 | 1,074 | 1,003 | 1,038 | +1.86% | 353,200 | 80億9307万 | -7.32% | 128.5 | 4.26 |
| 05/13 | 1,037 | 1,076 | 1,013 | 1,019 | -4.5% | 387,200 | 79億4493万 | -9.34% | 126.15 | 4.18 |
| 05/12 | 1,157 | 1,190 | 1,056 | 1,067 | -9.58% | 475,500 | 83億1918万 | -5.32% | 132.09 | 4.38 |
| 05/11 | 1,233 | 1,247 | 1,156 | 1,180 | -6.57% | 466,900 | 92億22万 | +4.61% | 146.08 | 4.85 |
| 05/08 | 1,205 | 1,266 | 1,187 | 1,263 | +3.87% | 503,500 | 98億4735万 | +12.07% | 156.35 | 5.19 |
| 05/07 | 1,194 | 1,229 | 1,129 | 1,216 | +2.88% | 661,200 | 94億8090万 | +7.14% | 150.53 | 4.99 |
| 05/01 | 1,140 | 1,260 | 1,109 | 1,182 | +3.59% | 982,300 | 92億1581万 | +3.05% | 146.32 | 4.85 |
| 04/30 | 1,150 | 1,210 | 1,121 | 1,141 | -2.73% | 649,500 | 88億9614万 | -1.38% | 141.25 | 4.69 |
| 04/28 | 1,192 | 1,230 | 1,156 | 1,173 | -6.24% | 715,400 | 91億4564万 | +0.86% | 145.21 | 4.82 |
| 04/27 | 1,221 | 1,340 | 1,151 | 1,251 | +4.34% | 1,380,800 | 97億5379万 | +8.22% | 154.87 | 5.14 |
| 04/24 | 1,265 | 1,360 | 1,157 | 1,199 | -2.91% | 2,718,900 | 93億4836万 | +4.53% | 148.43 | 4.92 |
| 04/23 | 1,340 | 1,371 | 1,210 | 1,235 | -8.59% | 1,585,600 | 96億2904万 | +9% | 152.89 | 5.07 |
| 04/22 | 1,516 | 1,599 | 1,320 | 1,351 | +1.12% | 6,125,400 | 105億3347万 | +22.15% | 167.25 | 5.55 |
| 04/21 | 1,026 | 1,336 | 1,026 | 1,336 | +28.96% | 6,645,200 | 104億1652万 | +24.74% | 165.39 | 5.49 |
| 04/20 | 1,068 | 1,138 | 1,011 | 1,036 | -3% | 1,375,000 | 80億7748万 | +0.29% | 128.25 | 4.25 |
| 04/17 | 1,097 | 1,116 | 1,023 | 1,068 | -1.66% | 1,326,200 | 83億2698万 | +6.06% | 132.21 | 4.39 |
| 04/16 | 964 | 1,086 | 941 | 1,086 | +16.03% | 1,251,800 | 84億6732万 | +10.82% | 134.44 | 4.46 |
| 04/15 | 1,050 | 1,195 | 893 | 936 | -7.6% | 2,360,100 | 72億9780万 | -1.78% | 115.87 | 3.84 |
| 04/14 | 1,019 | 1,070 | 996 | 1,013 | -1.07% | 524,600 | 78億9815万 | +8.69% | 125.4 | 4.16 |
| 04/13 | 995 | 1,025 | 971 | 1,024 | +0.39% | 523,000 | 79億8392万 | +12.9% | 126.77 | 4.2 |
| 04/10 | 987 | 1,034 | 975 | 1,020 | +4.62% | 739,000 | 79億5273万 | +15.65% | 126.27 | 4.19 |
| 04/09 | 1,050 | 1,061 | 956 | 975 | -9.3% | 1,104,300 | 76億188万 | +13.64% | 120.7 | 4 |
| 04/08 | 1,148 | 1,188 | 1,068 | 1,075 | +1.61% | 1,066,500 | 83億8156万 | +28.74% | 133.08 | 4.41 |
| 04/07 | 1,047 | 1,120 | 1,022 | 1,058 | +0.57% | 1,141,200 | 82億4901万 | +30.94% | 130.97 | 4.34 |
| 04/06 | 1,121 | 1,121 | 1,038 | 1,052 | -8.52% | 1,210,900 | 82億223万 | +34.36% | 130.23 | 4.32 |
| 04/03 | 1,120 | 1,300 | 1,114 | 1,150 | +5.12% | 3,439,200 | 89億6632万 | +51.92% | 142.36 | 4.72 |
| 04/02 | 1,072 | 1,187 | 1,018 | 1,094 | +0.92% | 2,721,800 | 85億2969万 | +50.27% | 135.43 | 4.49 |
| 04/01 | 1,073 | 1,256 | 1,015 | 1,084 | -6.79% | 3,289,600 | 84億5173万 | +54.42% | 134.19 | 4.45 |
| 03/31 | 1,403 | 1,483 | 1,163 | 1,163 | -20.51% | 1,644,000 | 90億6767万 | +72.3% | 143.97 | 4.78 |
| 03/30 | 1,480 | 1,573 | 1,389 | 1,463 | -2.47% | 3,980,300 | 114億671万 | +126.82% | 181.11 | 6.01 |
| 03/27 | 1,541 | 1,699 | 1,380 | 1,500 | +4.09% | 10,605,900 | 116億9520万 | +149.17% | 185.69 | 6.16 |
| 03/26 | 1,517 | 1,600 | 1,316 | 1,441 | +10.85% | 14,817,300 | 112億3518万 | +158.71% | 178.39 | 5.92 |
| 03/25 | 988 | 1,300 | 982 | 1,300 | +30% | 8,787,700 | 101億3584万 | +152.43% | 160.93 | 5.34 |
| 03/24 | 1,117 | 1,286 | 990 | 1,000 | -0.4% | 15,131,900 | 77億9680万 | +109.21% | 123.79 | 4.11 |
| 03/23 | 1,004 | 1,004 | 1,004 | 1,004 | +17.56% | 146,100 | 78億2798万 | +121.15% | 124.29 | 4.12 |
| 03/19 | 752 | 957 | 660 | 854 | +53.32% | 17,281,300 | 66億5846万 | +98.6% | 105.72 | 3.51 |
| 03/18 | 557 | 557 | 557 | 557 | +16.77% | 44,400 | 43億4281万 | +35.19% | 68.95 | 2.29 |
| 03/17 | 477 | 477 | 477 | 477 | +20.15% | 37,000 | 37億1907万 | +17.78% | 59.05 | 1.96 |
| 03/16 | 395 | 398 | 393 | 397 | +1.02% | 7,400 | 30億9532万 | -1.24% | 49.15 | 1.63 |
| 03/13 | 394 | 402 | 393 | 393 | -0.76% | 9,700 | 30億6414万 | -2.24% | 48.65 | 1.61 |
| 03/12 | 405 | 405 | 392 | 396 | -1.49% | 14,200 | 30億8753万 | -1.74% | 49.02 | 1.63 |
| 03/11 | 398 | 407 | 398 | 402 | -0.74% | 13,600 | 31億3431万 | -0.25% | 49.77 | 1.65 |
| 03/10 | 398 | 409 | 394 | 405 | +2.53% | 25,200 | 31億5770万 | +0.5% | 50.14 | 1.66 |
| 03/09 | 393 | 395 | 385 | 395 | -1.5% | 28,700 | 30億7973万 | -1.99% | 48.9 | 1.62 |
| 03/06 | 406 | 409 | 401 | 401 | -1.72% | 25,200 | 31億2651万 | -0.25% | 49.64 | 1.65 |
| 03/05 | 402 | 412 | 401 | 408 | +3.03% | 24,900 | 31億8109万 | +1.24% | 50.51 | 1.68 |
| 03/04 | 405 | 410 | 388 | 396 | -3.88% | 72,900 | 30億8753万 | -1.49% | 49.02 | 1.63 |
| 03/03 | 428 | 428 | 411 | 412 | -3.06% | 26,300 | 32億1228万 | +2.23% | 51 | 1.69 |
| 03/02 | 418 | 425 | 406 | 425 | +1.67% | 52,600 | 33億1364万 | +5.46% | 52.61 | 1.75 |
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 | |
| 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 | 1,627 2026/7/27 | 1,379,200 | 130億9214万 | +2.65% 1,585 | |||
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）
- 2026/07/27 vs 2025/12/30
- 325%（4.25倍）
- 過去安値
338円（2025/10/29） - 381%（4.81倍）
1,627円（7/27）
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。
