アコム（8572）の時価総額の推移
- 2010年3月31日
- 2442億3084万
- 2011年3月31日
- 1787億8336万
- 2012年3月30日
- 2953億1180万
- 2013年3月29日
- 4309億9560万
- 2014年3月31日
- 5169億8276万
- 2015年3月31日
- 6532億7815万
- 2016年3月31日
- 8882億7025万
- 2017年3月31日
- 6971億4332万
- 2018年3月30日
- 7425億7513万
- 2019年3月29日
- 6188億1261万
- 2020年3月31日
- 6877億4361万
- 2021年3月31日
- 8068億626万
- 2022年3月31日
- 4997億4988万
- 2023年3月31日
- 4997億4988万
- 2024年3月29日
- 6313億4543万
- 2025年3月31日
- 5984億4653万
2025/10/09～2026/03/10
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 | ||||||||||
| 03/10 | 492 | 496 | 489 | 493 | +1.86% | 939,800 | 7723億4075万 | -2.38% | 10.7 | 1.11 |
| 03/09 | 473 | 486 | 471 | 484 | -1.83% | 1,706,200 | 7582億4122万 | -4.35% | 10.5 | 1.09 |
| 03/06 | 487 | 495 | 485 | 493 | +0.41% | 1,290,400 | 7723億4075万 | -2.76% | 10.7 | 1.11 |
| 03/05 | 491 | 495 | 488 | 491 | +3.15% | 1,424,400 | 7692億752万 | -3.16% | 10.65 | 1.11 |
| 03/04 | 486 | 490 | 471 | 476 | -4.61% | 2,664,300 | 7457億831万 | -6.3% | 10.33 | 1.07 |
| 03/03 | 504 | 505 | 496 | 499 | -1.96% | 1,922,700 | 7817億4043万 | -2.16% | 10.83 | 1.13 |
| 03/02 | 505 | 509 | 500 | 509 | -0.78% | 1,367,300 | 7974億657万 | -0.39% | 11.04 | 1.15 |
| 02/27 | 514 | 515 | 508 | 513 | +0.79% | 920,500 | 8036億7303万 | +0.39% | 11.13 | 1.16 |
| 02/26 | 512 | 514 | 509 | 509 | +0.39% | 937,900 | 7974億657万 | -0.39% | 11.04 | 1.15 |
| 02/25 | 510 | 511 | 503 | 507 | +0.2% | 1,305,100 | 7942億7334万 | -0.98% | 11 | 1.14 |
| 02/24 | 507 | 508 | 502 | 506 | -0.39% | 1,128,400 | 7927億673万 | -1.36% | 10.98 | 1.14 |
| 02/20 | 516 | 516 | 506 | 508 | -2.31% | 1,217,400 | 7958億3996万 | -1.17% | 11.02 | 1.15 |
| 02/19 | 522 | 523 | 516 | 520 | +0.78% | 1,224,400 | 8146億3933万 | +0.97% | 11.28 | 1.17 |
| 02/18 | 512 | 517 | 510 | 516 | +1.78% | 834,300 | 8083億7287万 | +0.19% | 11.2 | 1.16 |
| 02/17 | 512 | 515 | 507 | 507 | -1.36% | 954,500 | 7942億7334万 | -1.55% | 11 | 1.14 |
| 02/16 | 512 | 516 | 507 | 514 | +0.78% | 1,144,600 | 8052億3964万 | -0.39% | 11.15 | 1.16 |
| 02/13 | 516 | 519 | 508 | 510 | -2.3% | 1,572,300 | 7989億7318万 | -0.97% | 11.07 | 1.15 |
| 02/12 | 517 | 524 | 516 | 522 | +1.16% | 1,391,900 | 8177億7255万 | +1.36% | 11.33 | 1.18 |
| 02/10 | 523 | 525 | 515 | 516 | -0.58% | 1,365,200 | 8083億7287万 | +0.19% | 11.2 | 1.16 |
| 02/09 | 515 | 519 | 510 | 519 | +2.77% | 1,609,800 | 8130億7271万 | +0.97% | 11.26 | 1.17 |
| 02/06 | 507 | 510 | 504 | 505 | -0.39% | 1,271,900 | 7911億4011万 | -1.56% | 10.96 | 1.14 |
| 02/05 | 511 | 513 | 507 | 507 | +0.8% | 986,600 | 7942億7334万 | -0.98% | 11 | 1.14 |
| 02/04 | 502 | 504 | 499 | 503 | +0.2% | 1,230,000 | 7880億689万 | -1.76% | 10.91 | 1.14 |
| 02/03 | 498 | 505 | 496 | 502 | +1.41% | 1,717,900 | 7864億4027万 | -1.76% | 10.89 | 1.13 |
| 02/02 | 502 | 505 | 493 | 495 | -3.13% | 2,809,000 | 7754億7397万 | -3.13% | 10.74 | 1.12 |
| 01/30 | 513 | 514 | 508 | 511 | +0.2% | 1,714,600 | 8005億3980万 | 0% | 11.09 | 1.15 |
| 01/29 | 504 | 510 | 498 | 510 | +1.19% | 1,356,300 | 7989億7318万 | 0% | 11.07 | 1.15 |
| 01/28 | 510 | 511 | 504 | 504 | -2.14% | 1,380,900 | 7895億7350万 | -0.98% | 10.94 | 1.14 |
| 01/27 | 511 | 515 | 505 | 515 | +0.19% | 1,109,700 | 8068億626万 | +1.38% | 11.17 | 1.16 |
| 01/26 | 519 | 522 | 513 | 514 | -2.1% | 1,642,900 | 8052億3964万 | +1.58% | 11.15 | 1.16 |
| 01/23 | 525 | 532 | 523 | 525 | +0.19% | 1,236,700 | 8224億7240万 | +3.96% | 11.39 | 1.18 |
| 01/22 | 522 | 526 | 519 | 524 | +1.35% | 830,700 | 8209億578万 | +4.17% | 11.37 | 1.18 |
| 01/21 | 517 | 521 | 516 | 517 | -1.9% | 984,500 | 8099億3948万 | +3.19% | 11.22 | 1.17 |
| 01/20 | 531 | 531 | 521 | 527 | -0.75% | 1,295,100 | 8256億562万 | +5.61% | 11.43 | 1.19 |
| 01/19 | 537 | 540 | 531 | 531 | -0.93% | 1,687,300 | 8318億7208万 | +6.84% | 11.52 | 1.2 |
| 01/16 | 531 | 536 | 528 | 536 | +1.32% | 1,710,400 | 8397億515万 | +8.28% | 11.63 | 1.21 |
| 01/15 | 525 | 532 | 524 | 529 | +0.57% | 2,107,600 | 8287億3885万 | +7.3% | 11.48 | 1.19 |
| 01/14 | 520 | 526 | 517 | 526 | +1.94% | 1,778,600 | 8240億3901万 | +7.35% | 11.41 | 1.19 |
| 01/13 | 521 | 521 | 512 | 516 | +0.98% | 1,356,300 | 8083億7287万 | +5.74% | 11.2 | 1.16 |
| 01/09 | 510 | 514 | 508 | 511 | +0.79% | 899,500 | 8005億3980万 | +4.93% | 11.09 | 1.15 |
| 01/08 | 507 | 510 | 505 | 507 | -0.2% | 812,000 | 7942億7334万 | +4.54% | 11 | 1.14 |
| 01/07 | 510 | 515 | 506 | 508 | -0.78% | 1,171,800 | 7958億3996万 | +4.96% | 11.02 | 1.15 |
| 01/06 | 499 | 516 | 499 | 512 | +3.23% | 1,496,100 | 8021億641万 | +6.22% | 11.11 | 1.16 |
| 01/05 | 495 | 497 | 492 | 496 | +0.4% | 1,379,500 | 7770億4059万 | +3.12% | 10.76 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 492 | 497 | 490 | 494 | +0.41% | 926,900 | 7739億736万 | +2.92% | 10.72 | 1.11 |
| 12/29 | 495 | 497 | 490 | 492 | -0.4% | 1,370,300 | 7707億7413万 | +2.71% | 10.68 | 1.11 |
| 12/26 | 488 | 494 | 487 | 494 | +1.23% | 1,322,700 | 7739億736万 | +3.35% | 10.72 | 1.11 |
| 12/25 | 491 | 491 | 486 | 488 | -0.41% | 734,700 | 7645億767万 | +2.52% | 10.59 | 1.1 |
| 12/24 | 489 | 492 | 487 | 490 | +0.2% | 1,103,300 | 7676億4090万 | +3.16% | 10.63 | 1.11 |
| 12/23 | 483 | 491 | 483 | 489 | +0.62% | 1,102,000 | 7660億7429万 | +3.38% | 10.61 | 1.1 |
| 12/22 | 492 | 495 | 472 | 486 | -0.21% | 2,294,600 | 7613億7445万 | +2.97% | 10.55 | 1.1 |
| 12/19 | 482 | 488 | 481 | 487 | +0.62% | 2,388,400 | 7629億4106万 | +3.4% | 10.57 | 1.1 |
| 12/18 | 480 | 485 | 477 | 484 | +1.26% | 1,106,500 | 7582億4122万 | +3.2% | 10.5 | 1.09 |
| 12/17 | 475 | 479 | 471 | 478 | +0.63% | 802,000 | 7488億4153万 | +2.14% | 10.37 | 1.08 |
| 12/16 | 483 | 487 | 475 | 475 | -1.45% | 1,250,200 | 7441億4169万 | +1.5% | 10.31 | 1.07 |
| 12/15 | 479 | 483 | 478 | 482 | +0.84% | 1,448,300 | 7551億799万 | +3.21% | 10.46 | 1.09 |
| 12/12 | 470 | 478 | 469 | 478 | +1.7% | 1,835,200 | 7488億4153万 | +2.58% | 10.37 | 1.08 |
| 12/11 | 478 | 479 | 465 | 470 | -1.26% | 1,291,700 | 7363億862万 | +1.08% | 10.2 | 1.06 |
| 12/10 | 478 | 479 | 475 | 476 | 0% | 984,200 | 7457億831万 | +2.59% | 10.33 | 1.07 |
| 12/09 | 478 | 480 | 470 | 476 | 0% | 1,372,900 | 7457億831万 | +2.81% | 10.33 | 1.07 |
| 12/08 | 470 | 478 | 466 | 476 | +1.06% | 1,393,700 | 7457億831万 | +3.25% | 10.33 | 1.07 |
| 12/05 | 473 | 474 | 468 | 471 | -0.63% | 1,086,800 | 7378億7524万 | +2.39% | 10.22 | 1.06 |
| 12/04 | 470 | 474 | 470 | 474 | +0.64% | 891,200 | 7425億7508万 | +3.49% | 10.28 | 1.07 |
| 12/03 | 473 | 474 | 470 | 471 | -0.63% | 1,064,500 | 7378億7524万 | +3.06% | 10.22 | 1.06 |
| 12/02 | 470 | 476 | 470 | 474 | 0% | 1,077,900 | 7425億7508万 | +3.95% | 10.28 | 1.07 |
| 12/01 | 475 | 477 | 471 | 474 | -0.21% | 945,900 | 7425億7508万 | +4.18% | 10.28 | 1.07 |
| 11/28 | 470 | 478 | 470 | 475 | +0.64% | 1,043,600 | 7441億4169万 | +4.63% | 10.31 | 1.07 |
| 11/27 | 479 | 479 | 471 | 472 | -0.84% | 1,215,400 | 7394億4185万 | +4.19% | 10.24 | 1.07 |
| 11/26 | 475 | 477 | 471 | 476 | +1.49% | 2,020,800 | 7457億831万 | +5.31% | 10.33 | 1.07 |
| 11/25 | 467 | 470 | 462 | 469 | +1.52% | 1,926,800 | 7347億4201万 | +3.99% | 10.18 | 1.06 |
| 11/21 | 450 | 462 | 450 | 462 | +2.21% | 2,076,700 | 7237億7571万 | +2.67% | 10.02 | 1.04 |
| 11/20 | 451 | 453 | 449 | 452 | +0.89% | 1,273,800 | 7081億957万 | +0.67% | 9.81 | 1.02 |
| 11/19 | 450 | 451 | 445 | 448 | +0.45% | 1,599,000 | 7018億4311万 | -0.22% | 9.72 | 1.01 |
| 11/18 | 452 | 456 | 446 | 446 | -2.41% | 1,820,000 | 6987億988万 | -0.67% | 9.68 | 1.01 |
| 11/17 | 458 | 462 | 450 | 457 | -1.3% | 1,772,700 | 7159億4264万 | +1.56% | 9.92 | 1.03 |
| 11/14 | 456 | 463 | 454 | 463 | +1.31% | 2,481,300 | 7253億4232万 | +2.89% | 10.05 | 1.04 |
| 11/13 | 453 | 457 | 451 | 457 | +2.24% | 2,028,600 | 7159億4264万 | +1.56% | 9.92 | 1.03 |
| 11/12 | 447 | 454 | 440 | 447 | -4.49% | 4,610,200 | 7002億7650万 | -0.67% | 9.7 | 1.01 |
| 11/11 | 467 | 468 | 461 | 468 | +0.65% | 2,034,700 | 7331億7539万 | +3.77% | 10.15 | 1.06 |
| 11/10 | 458 | 466 | 455 | 465 | +3.79% | 2,031,000 | 7284億7555万 | +2.88% | 10.09 | 1.05 |
| 11/07 | 454 | 455 | 446 | 448 | -0.67% | 1,641,500 | 7018億4311万 | -0.88% | 9.72 | 1.01 |
| 11/06 | 448 | 452 | 446 | 451 | +0.89% | 1,821,200 | 7065億4295万 | -0.22% | 9.79 | 1.02 |
| 11/05 | 447 | 448 | 441 | 447 | +0.45% | 2,087,700 | 7002億7650万 | -1.32% | 9.7 | 1.01 |
| 11/04 | 440 | 445 | 436 | 445 | +1.14% | 1,329,900 | 6971億4327万 | -2.2% | 9.66 | 1 |
| 10/31 | 441 | 441 | 437 | 440 | +0.23% | 1,418,200 | 6893億1020万 | -3.51% | 9.55 | 0.99 |
| 10/30 | 431 | 439 | 430 | 439 | +1.62% | 11,035,900 | 6877億4358万 | -4.15% | 9.53 | 0.99 |
| 10/29 | 437 | 438 | 432 | 432 | -1.37% | 2,433,100 | 6767億7729万 | -6.09% | 9.37 | 0.97 |
| 10/28 | 445 | 446 | 436 | 438 | -2.23% | 2,987,100 | 6861億7697万 | -5.19% | 9.5 | 0.99 |
| 10/27 | 450 | 451 | 447 | 448 | +0.45% | 1,801,900 | 7018億4311万 | -3.45% | 9.72 | 1.01 |
| 10/24 | 452 | 453 | 446 | 446 | -1.55% | 1,413,000 | 6987億988万 | -4.09% | 9.68 | 1.01 |
| 10/23 | 457 | 459 | 452 | 453 | +0.22% | 1,375,200 | 7096億7618万 | -3% | 9.83 | 1.02 |
| 10/22 | 450 | 454 | 449 | 452 | +0.89% | 1,299,800 | 7081億957万 | -3.42% | 9.81 | 1.02 |
| 10/21 | 452 | 453 | 447 | 448 | -0.22% | 1,420,300 | 7018億4311万 | -4.68% | 9.72 | 1.01 |
| 10/20 | 448 | 449 | 445 | 449 | +1.13% | 1,359,100 | 7034億973万 | -4.67% | 9.74 | 1.01 |
| 10/17 | 448 | 449 | 442 | 444 | -1.33% | 1,375,000 | 6955億7665万 | -6.13% | 9.63 | 1 |
| 10/16 | 452 | 455 | 447 | 450 | -0.44% | 1,356,900 | 7049億7634万 | -5.06% | 9.76 | 1.02 |
| 10/15 | 452 | 455 | 448 | 452 | +1.35% | 1,593,700 | 7081億957万 | -5.04% | 9.81 | 1.02 |
| 10/14 | 448 | 454 | 444 | 446 | -1.98% | 2,457,700 | 6987億988万 | -6.5% | 9.68 | 1.01 |
| 10/10 | 457 | 461 | 455 | 455 | -1.3% | 2,401,400 | 7128億941万 | -4.81% | 9.87 | 1.03 |
| 10/09 | 466 | 469 | 461 | 461 | -1.5% | 1,779,300 | 7222億909万 | -3.56% | 10 | 1.04 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 298 2,975 4/13 | 109 1,089 11/27 | 28,935,000 2,893,500 11/4 | - | - | 2442億3084万 3/31 |
| 2011年 3月期 | 188 1,880 2/16 | 77 773 11/4 | 19,586,200 1,958,620 11/16 | 3001億64万 | 1233億9244万 | 1787億8336万 3/31 |
| 2012年 3月期 | 191 1,906 3/29 | 98 980 4/6 | 17,795,700 1,779,570 9/30 | 3042億5096万 | 1564億3544万 | 2953億1180万 3/30 |
| 2013年 3月期 | 274 2,735 3/29 | 138 1,379 6/15 | 36,371,500 3,637,150 11/30 | 4365億8258万 | 2201億2701万 | 4309億9560万 3/29 |
| 2014年 3月期 | 495 4,945 5/13 | 245 2,451 8/30 | 25,930,700 2,593,070 4/9 | 7893億6046万 | 3912億4822万 | 5169億8276万 3/31 |
| 2015年 3月期 | 497 6/30 | 299 10/16 | 51,557,000 7/1 | 7933億5255万 | 4772億8855万 | 6532億7815万 3/31 |
| 2016年 3月期 | 699 10/19 | 372 4/21 | 25,980,700 7/2 | 1兆1158億 | 5938億1720万 | 8882億7025万 3/31 |
| 2017年 3月期 | 643 5/12 | 441 3/30 | 13,431,200 5/10 | 1兆264億 | 7039億6071万 | 6971億4332万 3/31 |
| 2018年 3月期 | 540 6/23 | 422 9/21 9/12 他3件 | 23,630,000 4/27 | 8619億9271万 | 6736億3134万 | 7425億7513万 3/30 |
| 2019年 3月期 | 511 4/20 | 331 12/25 | 11,204,100 5/15 | 8157億51万 | 5283億6960万 | 6188億1261万 3/29 |
| 2020年 3月期 | 544 2/13 | 346 3/13 | 5,376,900 2/28 | 8683億7784万 | 5523億1384万 | 6877億4361万 3/31 |
| 2021年 3月期 | 546 3/23 | 366 8/3 | 8,013,100 11/27 | 8715億7040万 | 5842億3950万 | 8068億626万 3/31 |
| 2022年 3月期 | 529 4/13 | 276 3/9 | 41,815,300 11/30 | 8444億3360万 | 4323億8549万 | 4997億4988万 3/31 |
| 2023年 3月期 | 360 4/21 | 301 1/17 | 9,400,400 10/28 | 5639億8107万 | 4715億5084万 | 4997億4988万 3/31 |
| 2024年 3月期 | 410 3/27 | 315 5/31 | 14,386,300 2/29 | 6423億1178万 | 4934億8344万 | 6313億4543万 3/29 |
| 2025年 3月期 | 436 7/18 | 327 8/5 | 12,696,400 10/30 | 6830億4374万 | 5122億8281万 | 5984億4653万 3/31 |
| 最新 | 493 2026/3/10 | 939,800 | 7723億4075万 | |||
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。
