アコム（8572）の株価チャート
株価
5/14
- 前日 (5/13)
- 456
- 始値
- 460
- 高値
- 461
- 安値
- 454
- 終値 +0.66%
- 459
- 出来高 -58.63%
- 2,576,200
乖離率
- 株価（5日）
移動平均値 - -3.77%
477 - 株価（25日）
移動平均値 - -5.56%
486 - 出来高（5日）
移動平均値 - -4.19%
2,688,920
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 460 | 461 | 454 | 459 | +0.66% | 2,576,200 | 7190億7587万 | -5.56% | 11.27 | 1 |
| 05/13 | 467 | 470 | 451 | 456 | -6.75% | 6,227,100 | 7143億7602万 | -6.17% | 11.2 | 0.99 |
| 05/12 | 491 | 494 | 489 | 489 | 0% | 1,774,200 | 7660億7429万 | +0.41% | 12.01 | 1.07 |
| 05/11 | 493 | 495 | 488 | 489 | -1.01% | 1,384,600 | 7660億7429万 | +0.62% | 12.01 | 1.07 |
| 05/08 | 492 | 496 | 491 | 494 | +0.41% | 1,482,500 | 7739億736万 | +1.86% | 12.13 | 1.08 |
| 05/07 | 499 | 499 | 491 | 492 | -0.2% | 1,491,100 | 7707億7413万 | +1.65% | 12.08 | 1.07 |
| 05/01 | 498 | 498 | 491 | 493 | -1.6% | 1,117,500 | 7723億4075万 | +2.07% | 12.11 | 1.07 |
| 04/30 | 501 | 502 | 496 | 501 | -0.79% | 1,145,500 | 7848億7366万 | +3.73% | 12.3 | 1.09 |
| 04/28 | 499 | 505 | 495 | 505 | +2.02% | 1,695,400 | 7911億4011万 | +4.77% | 12.4 | 1.1 |
| 04/27 | 500 | 504 | 495 | 495 | -1% | 1,617,200 | 7754億7397万 | +2.91% | 12.15 | 1.08 |
| 04/24 | 498 | 504 | 496 | 500 | -0.2% | 1,460,200 | 7833億704万 | +4.38% | 12.28 | 1.09 |
| 04/23 | 511 | 514 | 499 | 501 | -2.72% | 1,951,600 | 7848億7366万 | +4.59% | 12.3 | 1.09 |
| 04/22 | 515 | 522 | 511 | 515 | -0.39% | 2,414,100 | 8068億626万 | +7.74% | 12.65 | 1.12 |
| 04/21 | 502 | 520 | 502 | 517 | +7.04% | 4,591,900 | 8099億3948万 | +8.61% | 12.69 | 1.13 |
| 04/20 | 489 | 489 | 481 | 483 | -0.21% | 1,529,700 | 7566億7460万 | +1.68% | 11.86 | 1.05 |
| 04/17 | 485 | 485 | 481 | 484 | +0.83% | 1,450,000 | 7582億4122万 | +1.89% | 11.88 | 1.05 |
| 04/16 | 482 | 485 | 478 | 480 | +0.63% | 1,765,000 | 7519億7476万 | +1.27% | 11.79 | 1.05 |
| 04/15 | 482 | 482 | 477 | 477 | +0.42% | 1,772,800 | 7472億7492万 | +0.42% | 11.71 | 1.04 |
| 04/14 | 478 | 479 | 472 | 475 | +1.5% | 1,407,600 | 7441億4169万 | 0% | 11.66 | 1.03 |
| 04/13 | 469 | 473 | 468 | 468 | -0.85% | 807,800 | 7331億7539万 | -1.68% | 11.49 | 1.02 |
| 04/10 | 471 | 476 | 470 | 472 | 0% | 1,228,800 | 7394億4185万 | -1.05% | 11.59 | 1.03 |
| 04/09 | 476 | 481 | 472 | 472 | -2.07% | 1,167,700 | 7394億4185万 | -1.26% | 11.59 | 1.03 |
| 04/08 | 485 | 485 | 480 | 482 | +1.69% | 1,324,200 | 7551億799万 | +0.84% | 11.84 | 1.05 |
| 04/07 | 475 | 478 | 472 | 474 | +0.42% | 685,800 | 7425億7508万 | -0.84% | 11.64 | 1.03 |
| 04/06 | 473 | 477 | 472 | 472 | 0% | 748,200 | 7394億4185万 | -1.67% | 11.59 | 1.03 |
| 04/03 | 474 | 475 | 471 | 472 | +0.21% | 543,700 | 7394億4185万 | -1.87% | 11.59 | 1.03 |
| 04/02 | 475 | 480 | 470 | 471 | -0.63% | 1,006,600 | 7378億7524万 | -2.48% | 11.57 | 1.03 |
| 04/01 | 470 | 474 | 468 | 474 | +3.04% | 1,086,700 | 7425億7508万 | -2.07% | 11.64 | 1.03 |
| 03/31 | 459 | 467 | 457 | 460 | +0.66% | 1,208,700 | 7206億4248万 | -5.35% | 9.05 | 1 |
| 03/30 | 452 | 459 | 450 | 457 | -4.39% | 1,767,200 | 7159億4264万 | -6.35% | 8.99 | 1 |
| 03/27 | 479 | 480 | 476 | 478 | -0.21% | 2,020,300 | 7488億4153万 | -2.45% | 9.4 | 1.04 |
| 03/26 | 481 | 481 | 475 | 479 | -0.83% | 1,120,000 | 7504億815万 | -2.64% | 9.42 | 1.04 |
| 03/25 | 479 | 484 | 479 | 483 | +1.9% | 1,165,600 | 7566億7460万 | -2.03% | 9.5 | 1.05 |
| 03/24 | 477 | 477 | 468 | 474 | +1.72% | 1,121,800 | 7425億7508万 | -4.05% | 9.32 | 1.03 |
| 03/23 | 465 | 475 | 463 | 466 | -2.31% | 1,924,300 | 7300億4216万 | -5.86% | 9.17 | 1.02 |
| 03/19 | 482 | 483 | 474 | 477 | -1.85% | 1,687,400 | 7472億7492万 | -4.22% | 9.38 | 1.04 |
| 03/18 | 480 | 486 | 479 | 486 | +1.67% | 1,297,900 | 7613億7445万 | -2.61% | 9.56 | 1.06 |
| 03/17 | 479 | 481 | 476 | 478 | +0.84% | 1,009,400 | 7488億4153万 | -4.59% | 9.4 | 1.04 |
| 03/16 | 477 | 479 | 473 | 474 | -0.84% | 1,180,300 | 7425億7508万 | -5.58% | 9.32 | 1.03 |
| 03/13 | 478 | 483 | 477 | 478 | -0.62% | 1,132,700 | 7488億4153万 | -4.97% | 9.4 | 1.04 |
| 03/12 | 485 | 486 | 478 | 481 | -1.84% | 1,244,900 | 7535億4138万 | -4.56% | 9.46 | 1.05 |
| 03/11 | 497 | 497 | 490 | 490 | -0.61% | 711,600 | 7676億4090万 | -2.97% | 9.64 | 1.07 |
| 03/10 | 492 | 496 | 489 | 493 | +1.86% | 939,800 | 7723億4075万 | -2.38% | 9.7 | 1.07 |
| 03/09 | 473 | 486 | 471 | 484 | -1.83% | 1,706,200 | 7582億4122万 | -4.35% | 9.52 | 1.05 |
| 03/06 | 487 | 495 | 485 | 493 | +0.41% | 1,290,400 | 7723億4075万 | -2.76% | 9.7 | 1.07 |
| 03/05 | 491 | 495 | 488 | 491 | +3.15% | 1,424,400 | 7692億752万 | -3.16% | 9.66 | 1.07 |
| 03/04 | 486 | 490 | 471 | 476 | -4.61% | 2,664,300 | 7457億831万 | -6.3% | 9.36 | 1.04 |
| 03/03 | 504 | 505 | 496 | 499 | -1.96% | 1,922,700 | 7817億4043万 | -2.16% | 9.82 | 1.09 |
| 03/02 | 505 | 509 | 500 | 509 | -0.78% | 1,367,300 | 7974億657万 | -0.39% | 10.01 | 1.11 |
| 02/27 | 514 | 515 | 508 | 513 | +0.79% | 920,500 | 8036億7303万 | +0.39% | 10.09 | 1.12 |
| 02/26 | 512 | 514 | 509 | 509 | +0.39% | 937,900 | 7974億657万 | -0.39% | 10.01 | 1.11 |
| 02/25 | 510 | 511 | 503 | 507 | +0.2% | 1,305,100 | 7942億7334万 | -0.98% | 9.97 | 1.1 |
| 02/24 | 507 | 508 | 502 | 506 | -0.39% | 1,128,400 | 7927億673万 | -1.36% | 9.95 | 1.1 |
| 02/20 | 516 | 516 | 506 | 508 | -2.31% | 1,217,400 | 7958億3996万 | -1.17% | 9.99 | 1.11 |
| 02/19 | 522 | 523 | 516 | 520 | +0.78% | 1,224,400 | 8146億3933万 | +0.97% | 10.23 | 1.13 |
| 02/18 | 512 | 517 | 510 | 516 | +1.78% | 834,300 | 8083億7287万 | +0.19% | 10.15 | 1.12 |
| 02/17 | 512 | 515 | 507 | 507 | -1.36% | 954,500 | 7942億7334万 | -1.55% | 9.97 | 1.1 |
| 02/16 | 512 | 516 | 507 | 514 | +0.78% | 1,144,600 | 8052億3964万 | -0.39% | 10.11 | 1.12 |
| 02/13 | 516 | 519 | 508 | 510 | -2.3% | 1,572,300 | 7989億7318万 | -0.97% | 10.03 | 1.11 |
| 02/12 | 517 | 524 | 516 | 522 | +1.16% | 1,391,900 | 8177億7255万 | +1.36% | 10.27 | 1.14 |
| 02/10 | 523 | 525 | 515 | 516 | -0.58% | 1,365,200 | 8083億7287万 | +0.19% | 10.15 | 1.12 |
| 02/09 | 515 | 519 | 510 | 519 | +2.77% | 1,609,800 | 8130億7271万 | +0.97% | 10.21 | 1.13 |
| 02/06 | 507 | 510 | 504 | 505 | -0.39% | 1,271,900 | 7911億4011万 | -1.56% | 9.93 | 1.1 |
| 02/05 | 511 | 513 | 507 | 507 | +0.8% | 986,600 | 7942億7334万 | -0.98% | 9.97 | 1.1 |
| 02/04 | 502 | 504 | 499 | 503 | +0.2% | 1,230,000 | 7880億689万 | -1.76% | 9.9 | 1.1 |
| 02/03 | 498 | 505 | 496 | 502 | +1.41% | 1,717,900 | 7864億4027万 | -1.76% | 9.88 | 1.09 |
| 02/02 | 502 | 505 | 493 | 495 | -3.13% | 2,809,000 | 7754億7397万 | -3.13% | 9.74 | 1.08 |
| 01/30 | 513 | 514 | 508 | 511 | +0.2% | 1,714,600 | 8005億3980万 | 0% | 10.05 | 1.11 |
| 01/29 | 504 | 510 | 498 | 510 | +1.19% | 1,356,300 | 7989億7318万 | 0% | 10.03 | 1.11 |
| 01/28 | 510 | 511 | 504 | 504 | -2.14% | 1,380,900 | 7895億7350万 | -0.98% | 9.91 | 1.1 |
| 01/27 | 511 | 515 | 505 | 515 | +0.19% | 1,109,700 | 8068億626万 | +1.38% | 10.13 | 1.12 |
| 01/26 | 519 | 522 | 513 | 514 | -2.1% | 1,642,900 | 8052億3964万 | +1.58% | 10.11 | 1.12 |
| 01/23 | 525 | 532 | 523 | 525 | +0.19% | 1,236,700 | 8224億7240万 | +3.96% | 10.33 | 1.14 |
| 01/22 | 522 | 526 | 519 | 524 | +1.35% | 830,700 | 8209億578万 | +4.17% | 10.31 | 1.14 |
| 01/21 | 517 | 521 | 516 | 517 | -1.9% | 984,500 | 8099億3948万 | +3.19% | 10.17 | 1.13 |
| 01/20 | 531 | 531 | 521 | 527 | -0.75% | 1,295,100 | 8256億562万 | +5.61% | 10.37 | 1.15 |
| 01/19 | 537 | 540 | 531 | 531 | -0.93% | 1,687,300 | 8318億7208万 | +6.84% | 10.45 | 1.16 |
| 01/16 | 531 | 536 | 528 | 536 | +1.32% | 1,710,400 | 8397億515万 | +8.28% | 10.54 | 1.17 |
| 01/15 | 525 | 532 | 524 | 529 | +0.57% | 2,107,600 | 8287億3885万 | +7.3% | 10.41 | 1.15 |
| 01/14 | 520 | 526 | 517 | 526 | +1.94% | 1,778,600 | 8240億3901万 | +7.35% | 10.35 | 1.15 |
| 01/13 | 521 | 521 | 512 | 516 | +0.98% | 1,356,300 | 8083億7287万 | +5.74% | 10.15 | 1.12 |
| 01/09 | 510 | 514 | 508 | 511 | +0.79% | 899,500 | 8005億3980万 | +4.93% | 10.05 | 1.11 |
| 01/08 | 507 | 510 | 505 | 507 | -0.2% | 812,000 | 7942億7334万 | +4.54% | 9.97 | 1.1 |
| 01/07 | 510 | 515 | 506 | 508 | -0.78% | 1,171,800 | 7958億3996万 | +4.96% | 9.99 | 1.11 |
| 01/06 | 499 | 516 | 499 | 512 | +3.23% | 1,496,100 | 8021億641万 | +6.22% | 10.07 | 1.12 |
| 01/05 | 495 | 497 | 492 | 496 | +0.4% | 1,379,500 | 7770億4059万 | +3.12% | 9.76 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 492 | 497 | 490 | 494 | +0.41% | 926,900 | 7739億736万 | +2.92% | 9.72 | 1.11 |
| 12/29 | 495 | 497 | 490 | 492 | -0.4% | 1,370,300 | 7707億7413万 | +2.71% | 9.68 | 1.11 |
| 12/26 | 488 | 494 | 487 | 494 | +1.23% | 1,322,700 | 7739億736万 | +3.35% | 9.72 | 1.11 |
| 12/25 | 491 | 491 | 486 | 488 | -0.41% | 734,700 | 7645億767万 | +2.52% | 9.6 | 1.1 |
| 12/24 | 489 | 492 | 487 | 490 | +0.2% | 1,103,300 | 7676億4090万 | +3.16% | 9.64 | 1.11 |
| 12/23 | 483 | 491 | 483 | 489 | +0.62% | 1,102,000 | 7660億7429万 | +3.38% | 9.62 | 1.1 |
| 12/22 | 492 | 495 | 472 | 486 | -0.21% | 2,294,600 | 7613億7445万 | +2.97% | 9.56 | 1.1 |
| 12/19 | 482 | 488 | 481 | 487 | +0.62% | 2,388,400 | 7629億4106万 | +3.4% | 9.58 | 1.1 |
| 12/18 | 480 | 485 | 477 | 484 | +1.26% | 1,106,500 | 7582億4122万 | +3.2% | 9.52 | 1.09 |
| 12/17 | 475 | 479 | 471 | 478 | +0.63% | 802,000 | 7488億4153万 | +2.14% | 9.4 | 1.08 |
| 12/16 | 483 | 487 | 475 | 475 | -1.45% | 1,250,200 | 7441億4169万 | +1.5% | 9.34 | 1.07 |
| 12/15 | 479 | 483 | 478 | 482 | +0.84% | 1,448,300 | 7551億799万 | +3.21% | 9.48 | 1.09 |
| 12/12 | 470 | 478 | 469 | 478 | +1.7% | 1,835,200 | 7488億4153万 | +2.58% | 9.4 | 1.08 |
| 12/11 | 478 | 479 | 465 | 470 | -1.26% | 1,291,700 | 7363億862万 | +1.08% | 9.25 | 1.06 |
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 | |
| 2007年 3月期 | 750 7,500 4/6 | 367 3,670 3/8 | 18,639,500 1,863,950 10/12 | - | - | +22.7% 4/5 | -13.68% 7/27 |
| 2008年 3月期 | 549 5,490 4/6 | 208 2,080 1/23 | 59,005,500 5,900,550 10/23 | - | - | +22.37% 2/19 | -29.53% 9/25 |
| 2009年 3月期 | 440 4,400 11/5 | 227 2,270 3/3 2,270 3/2 | 62,552,600 6,255,260 9/9 | - | - | +31.89% 11/5 | -20.13% 10/20 |
| 2010年 3月期 | 298 2,975 4/13 | 109 1,094 11/30 1,089 11/27 | 28,935,000 2,893,500 11/4 | - | - | +38.4% 1/13 | -22.18% 2/16 |
| 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 | +39.77% 1/14 | -38.04% 3/15 |
| 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 | +18.09% 10/3 | -13.4% 8/9 |
| 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 | +48.27% 4/9 | -11.41% 5/11 |
| 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 | +26.93% 5/13 | -22.8% 6/13 |
| 2015年 3月期 | 497 6/30 | 299 10/16 | 51,557,000 7/1 | 7933億5255万 | 4772億8855万 | +18.92% 6/30 | -15.05% 10/16 |
| 2016年 3月期 | 699 10/19 | 372 4/21 | 25,980,700 7/2 | 1兆1158億 | 5938億1720万 | +21.03% 10/5 | -17.34% 1/21 |
| 2017年 3月期 | 643 5/12 | 441 3/30 | 13,431,200 5/10 | 1兆264億 | 7039億6071万 | +12.97% 11/22 | -17.14% 6/16 |
| 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 | +9.6% 10/16 | -8.72% 2/14 |
| 2019年 3月期 | 511 4/20 | 331 12/25 | 11,204,100 5/15 | 8157億51万 | 5283億6960万 | +6.53% 7/30 | -15.37% 12/25 |
| 2020年 3月期 | 544 2/13 | 346 3/13 | 5,376,900 2/28 | 8683億7784万 | 5523億1384万 | +10.6% 9/17 | -23.64% 3/13 |
| 2021年 3月期 | 546 3/23 | 366 8/3 | 8,013,100 11/27 | 8715億7040万 | 5842億3950万 | +9.56% 3/9 | -11.32% 7/10 |
| 2022年 3月期 | 529 4/13 | 276 3/9 | 41,815,300 11/30 | 8444億3360万 | 4323億8549万 | +9.01% 4/4 | -12.09% 12/2 |
| 2023年 3月期 | 360 4/21 | 301 1/17 | 9,400,400 10/28 | 5639億8107万 | 4715億5084万 | +8.67% 7/26 | -4.92% 3/24 |
| 2024年 3月期 | 410 3/27 | 315 5/31 | 14,386,300 2/29 | 6423億1178万 | 4934億8344万 | +8.35% 6/22 | -5.28% 10/4 |
| 2025年 3月期 | 436 7/18 | 327 8/5 | 12,696,400 10/30 | 6830億4374万 | 5122億8281万 | +7.64% 5/7 | -20.97% 8/5 |
| 2026年 3月期 | 540 1/19 | 324 4/7 | 11,035,900 10/30 | 8459億7161万 | 5075億8296万 | +11.1% 5/12 | -6.44% 10/14 |
| 最新 | 459 2026/5/14 | 2,576,200 | 7190億7587万 | -5.56% 486 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 29%（1.29倍）
- 1996/12/30 vs 1995/12/29
- 14%（1.14倍）
- 1997/12/30 vs 1996/12/30
- 46%（1.46倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 38%（1.38倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- 65%（1.65倍）
- 2009/12/30 vs 2008/12/30
- -62%（0.38倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/05/14 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
77円（2010/11/04） - 494%（5.94倍）
459円（5/14）
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。
