アシロ（7378）の時価総額の推移

2021年10月29日: 48億7590万
2022年10月31日: 59億8438万
2023年10月31日: 53億8043万
2024年10月31日: 76億8540万
2025年10月31日: 91億6346万

2026/01/21～2026/06/18

株価＆時価総額の推移

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
06/18	1,388	1,481	1,344	1,481	+4.44%	42,600	109億3062万	-1.27%	10.69	3.7
06/17	1,314	1,420	1,298	1,418	+7.67%	42,900	104億6564万	-5.84%	10.24	3.54
06/16	1,383	1,383	1,285	1,317	-5.93%	58,900	97億2020万	-13.3%	9.51	3.29
06/15	1,351	1,465	1,351	1,400	+5.03%	65,700	103億3279万	-8.91%	10.11	3.5
06/12	1,349	1,373	1,323	1,333	+0.08%	29,500	98億3829万	-14.11%	9.62	3.33
06/11	1,437	1,437	1,332	1,332	-7.37%	34,000	98億3091万	-15.27%	9.61	3.33
06/10	1,431	1,438	1,393	1,438	-0.76%	13,100	106億1325万	-9.62%	10.38	3.59
06/09	1,457	1,468	1,438	1,449	+0.21%	5,600	106億9444万	-9.78%	10.46	3.62
06/08	1,541	1,541	1,444	1,446	-4.3%	8,700	106億7230万	-11.07%	10.44	3.61
06/05	1,486	1,532	1,475	1,511	+2.51%	7,100	111億5203万	-8.31%	10.91	3.78
06/04	1,465	1,495	1,440	1,474	+1.1%	21,900	108億7895万	-11.47%	10.64	3.68
06/03	1,460	1,473	1,410	1,458	+0.55%	22,000	107億6086万	-13.52%	10.52	3.64
06/02	1,480	1,493	1,430	1,450	0%	37,900	107億182万	-15.16%	10.47	3.62
06/01	1,536	1,555	1,450	1,450	-6.21%	25,500	107億182万	-16.28%	10.47	3.62
05/29	1,552	1,607	1,546	1,546	-1.72%	12,600	114億1035万	-11.86%	11.16	3.86
05/28	1,547	1,582	1,540	1,573	+2.41%	6,200	116億963万	-11.33%	11.35	3.93
05/27	1,585	1,586	1,500	1,536	-2.6%	8,700	113億3655万	-14.38%	11.09	3.84
05/26	1,582	1,590	1,542	1,577	-0.32%	8,200	116億3915万	-13.16%	11.38	3.94
05/25	1,627	1,656	1,550	1,582	-3.3%	22,200	116億7605万	-13.79%	11.42	3.95
05/22	1,587	1,667	1,587	1,636	+3.22%	7,600	120億7460万	-11.71%	11.81	4.09
05/21	1,619	1,619	1,557	1,585	-0.88%	7,900	116億9820万	-15.15%	11.44	3.96
05/20	1,634	1,634	1,422	1,599	-2.14%	42,000	118億152万	-15.22%	11.54	4
05/19	1,600	1,662	1,585	1,634	+1.93%	21,600	120億5984万	-14.27%	11.79	4.08
05/18	1,667	1,667	1,592	1,603	-3.49%	31,100	118億3105万	-16.73%	11.57	4.01
05/15	1,668	1,685	1,624	1,661	+0.79%	22,400	122億5912万	-14.51%	11.99	4.15
05/14	1,725	1,725	1,611	1,648	-5.72%	52,700	121億6317万	-15.92%	11.9	4.12
05/13	1,735	1,762	1,712	1,748	-0.29%	16,700	129億123万	-11.49%	12.62	4.37
05/12	1,780	1,781	1,736	1,753	-1.9%	20,800	129億3813万	-11.78%	12.65	4.38
05/11	1,830	1,845	1,787	1,787	-2.35%	22,300	131億8907万	-10.65%	12.9	4.46
05/08	1,788	1,844	1,788	1,830	+1.95%	14,600	135億643万	-8.96%	13.21	4.57
05/07	1,848	1,849	1,789	1,795	-1.97%	31,400	132億4811万	-11.01%	12.96	4.48
05/01	1,921	1,935	1,815	1,831	-5.91%	25,400	135億1382万	-9.76%	13.22	4.57
04/30	1,903	1,972	1,881	1,946	-1.52%	22,300	143億6258万	-4.42%	14.05	4.87
04/28	1,876	1,976	1,876	1,976	+1.86%	31,300	145億8400万	-3.18%	14.26	4.94
04/27	2,015	2,015	1,935	1,940	-3.82%	19,900	143億1830万	-5.13%	14	4.85
04/24	2,026	2,040	1,970	2,017	-0.44%	21,000	148億8660万	-1.56%	14.56	5.05
04/23	2,003	2,032	1,997	2,026	+0.35%	17,100	149億5303万	-1.07%	14.62	5.07
04/22	2,021	2,037	2,001	2,019	+0.4%	10,100	149億136万	-1.37%	14.57	5.05
04/21	2,027	2,061	2,001	2,011	-0.79%	13,500	148億4232万	-1.52%	14.52	5.03
04/20	2,058	2,080	2,020	2,027	-2.74%	21,700	149億6041万	-0.54%	14.63	5.07
04/17	2,094	2,099	2,070	2,084	0%	11,700	153億8110万	+2.46%	15.04	5.21
04/16	2,052	2,089	2,043	2,084	+1.56%	16,100	153億8110万	+2.81%	15.04	5.21
04/15	2,063	2,095	2,020	2,052	+1.03%	28,500	151億4492万	+1.43%	14.81	5.13
04/14	2,012	2,065	2,012	2,031	+0.49%	20,600	149億8993万	+0.35%	14.66	5.08
04/13	2,035	2,066	2,002	2,021	-0.88%	20,000	149億1612万	-0.15%	14.59	5.06
04/10	2,099	2,099	2,039	2,039	-2.39%	13,000	150億4897万	+0.49%	14.72	5.1
04/09	2,095	2,110	2,048	2,089	-0.29%	19,700	154億1800万	+2.91%	15.08	5.23
04/08	2,099	2,112	2,057	2,095	+1.75%	37,700	154億6228万	+3.41%	15.12	5.24
04/07	2,099	2,117	2,028	2,059	-1.01%	33,400	151億9658万	+1.63%	14.86	5.15
04/06	2,042	2,110	2,000	2,080	+2.41%	79,600	153億5158万	+2.51%	15.01	5.2
04/03	2,067	2,070	2,029	2,031	-0.68%	16,800	149億8993万	-0.05%	14.66	5.08
04/02	2,100	2,100	2,030	2,045	-2.39%	27,500	150億9326万	+0.59%	14.76	5.12
04/01	2,061	2,098	2,049	2,095	+3.15%	23,300	154億6228万	+3.15%	15.12	5.24
03/31	2,001	2,073	2,001	2,031	+1.5%	26,800	149億8993万	+0.25%	14.66	5.08
03/30	2,040	2,090	1,995	2,001	-4.49%	32,100	147億6851万	-1.19%	14.44	5.01
03/27	2,042	2,105	2,023	2,095	+4.23%	43,200	154億6228万	+3.46%	15.12	5.24
03/26	2,072	2,077	1,988	2,010	-2.85%	30,100	148億3494万	-0.59%	14.51	5.03
03/25	2,098	2,100	2,034	2,069	+0.1%	33,800	152億7039万	+2.43%	14.93	5.18
03/24	2,050	2,099	2,007	2,067	+1.32%	34,200	152億5563万	+2.68%	14.92	5.17
03/23	1,988	2,055	1,944	2,040	+2.62%	100,400	150億5635万	+1.95%	14.72	5.1
03/19	1,956	2,020	1,956	1,988	-0.9%	40,600	146億7256万	-0.2%	14.35	4.97
03/18	1,931	2,006	1,928	2,006	+6.08%	66,600	148億541万	+1.16%	14.48	5.02
03/17	1,917	1,931	1,853	1,891	-1.51%	68,900	139億5665万	-4.01%	13.65	4.73
03/16	1,930	1,934	1,830	1,920	-0.78%	75,700	141億7069万	-2.14%	13.86	4.8
03/13	1,854	1,993	1,837	1,935	+2.16%	226,000	142億8139万	-0.97%	13.97	4.84
03/12	1,987	2,000	1,860	1,894	-5.16%	199,100	139億7879万	-2.52%	13.67	4.74
03/11	2,059	2,062	1,996	1,997	-3.2%	92,500	147億3899万	+2.99%	14.41	5
03/10	2,080	2,090	2,042	2,063	+1.08%	44,200	152億2611万	+6.89%	14.89	5.16
03/09	2,040	2,053	1,978	2,041	-4.63%	95,000	150億6373万	+6.3%	14.73	5.11
03/06	2,055	2,140	2,053	2,140	+2.93%	90,900	157億9441万	+11.63%	15.45	5.35
03/05	2,027	2,102	2,001	2,079	+4.63%	78,900	153億4420万	+8.91%	15.01	5.2
03/04	2,057	2,102	1,963	1,987	-4.7%	147,400	146億6518万	+4.36%	14.34	4.97
03/03	2,154	2,154	2,069	2,085	-2.8%	56,600	153億8848万	+9.68%	15.05	5.22
03/02	2,127	2,171	2,086	2,145	+0.23%	49,100	158億3131万	+13.19%	15.48	5.37
02/27	2,053	2,159	2,043	2,140	+4.34%	76,700	157億9441万	+13.71%	15.45	5.35
02/26	2,050	2,084	2,018	2,051	+2.55%	73,000	151億3754万	+9.8%	14.8	5.13
02/25	2,013	2,049	1,960	2,000	+0.76%	76,000	147億6113万	+7.64%	14.44	5
02/24	1,965	1,996	1,939	1,985	-0.3%	63,900	146億5042万	+7.18%	14.33	4.97
02/20	1,989	2,020	1,967	1,991	-0.2%	40,400	146億9471万	+7.91%	14.37	4.98
02/19	2,026	2,026	1,978	1,995	-1.53%	41,000	147億2423万	+8.6%	14.4	4.99
02/18	1,973	2,029	1,886	2,026	+3.42%	168,300	149億5303万	+10.95%	14.62	5.07
02/17	1,915	2,005	1,913	1,959	+2.46%	148,000	144億5853万	+7.99%	14.14	4.9
02/16	1,780	1,920	1,776	1,912	+8.45%	116,900	141億1164万	+6.05%	13.8	4.78
02/13	1,773	1,805	1,750	1,763	-2.76%	67,200	130億1194万	-1.56%	12.73	4.41
02/12	1,763	1,819	1,762	1,813	+2.49%	106,900	133億8096万	+1.68%	13.09	4.54
02/10	1,697	1,785	1,688	1,769	+6.76%	217,200	130億5622万	-0.11%	12.77	4.43
02/09	1,679	1,680	1,578	1,657	-2.82%	185,100	122億2960万	-5.85%	11.96	4.15
02/06	1,729	1,748	1,675	1,705	-1.39%	140,200	125億8386万	-2.74%	12.31	4.27
02/05	1,652	1,762	1,651	1,729	+4.22%	220,000	127億6100万	-0.8%	12.48	4.33
02/04	1,764	1,792	1,656	1,659	-7.37%	231,200	122億4436万	-4.38%	11.97	4.15
02/03	1,794	1,800	1,741	1,791	+0.79%	92,800	132億1859万	+3.59%	12.93	4.48
02/02	1,810	1,859	1,745	1,777	-1.99%	174,900	131億1526万	+3.31%	12.83	4.45
01/30	1,984	1,984	1,777	1,813	-7.5%	304,000	133億8096万	+6.09%	13.09	4.76
01/29	1,939	2,026	1,938	1,960	+1.66%	215,700	144億6591万	+15.63%	14.15	5.14
01/28	1,950	1,960	1,919	1,928	-1.13%	99,700	142億2973万	+15.24%	13.92	5.06
01/27	1,905	1,964	1,881	1,950	+1.99%	87,600	143億9210万	+18.25%	14.08	5.12
01/26	1,917	1,976	1,895	1,912	-1.29%	134,800	141億1164万	+17.66%	13.8	5.02
01/23	1,878	1,937	1,853	1,937	+5.39%	220,800	142億9616万	+20.84%	13.98	5.08
01/22	1,776	1,850	1,776	1,838	+3.43%	130,100	135億6548万	+16.26%	13.27	4.82
01/21	1,764	1,811	1,755	1,777	-2.15%	109,900	131億1526万	+13.84%	12.83	4.66

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
2021年 10月期	1,515 7/20	657 10/5	14,453,100 7/20	103億4593万	44億8665万	48億7590万 10/29
2022年 10月期	1,012 6/9	535 2/24	2,317,200 3/18	69億2386万	36億5351万	59億8438万 10/31
2023年 10月期	980 7/4	614 12/23	730,700 6/15	72億355万	47億7002万	53億8043万 10/31
2024年 10月期	1,153 10/4	610 8/5	696,400 9/17	84億7520万	44億8384万	76億8540万 10/31
2025年 10月期	2,489 9/9	1,010 11/8	3,074,700 9/17	183億7023万	74億5437万	91億6346万 10/31
最新	1,481 2026/6/18		42,600	109億8689万

アシロ（7378）の時価総額の推移

2026/01/21～2026/06/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート