アルトナー（2163）の時価総額の推移
- 2010年1月28日
- 5億2920万
- 2011年1月31日
- 6億5620万
- 2012年1月31日
- 9億5256万
- 2013年1月31日
- 19億7679万
- 2014年1月31日
- 16億1522万
- 2015年1月30日
- 18億7022万
- 2016年1月29日
- 31億6652万
- 2017年1月31日
- 45億538万
- 2018年1月31日
- 114億5457万
- 2019年1月31日
- 97億9679万
- 2020年1月31日
- 87億7673万
- 2021年1月29日
- 91億8047万
- 2022年1月31日
- 92億4422万
- 2023年1月31日
- 106億429万
- 2024年1月31日
- 235億349万
- 2025年1月31日
- 196億5700万
- 2026年1月30日
- 220億1575万
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 981 | 981 | 975 | 976 | -0.51% | 22,700 | 103億7284万 | -0.81% | 16.58 | 4.03 |
| 08/14 | 977 | 983 | 975 | 981 | +0.51% | 50,100 | 104億2598万 | -0.41% | 16.66 | 4.05 |
| 08/13 | 981 | 982 | 974 | 976 | -0.51% | 30,700 | 103億7284万 | -1.01% | 16.58 | 4.03 |
| 08/12 | 976 | 983 | 972 | 981 | +1.24% | 36,600 | 104億2598万 | -0.61% | 16.66 | 4.05 |
| 08/10 | 963 | 972 | 956 | 969 | +1.68% | 63,700 | 102億9845万 | -2.02% | 16.46 | 4 |
| 08/07 | 950 | 953 | 947 | 953 | +0.63% | 30,600 | 101億2840万 | -3.74% | 16.19 | 3.94 |
| 08/06 | 945 | 949 | 945 | 947 | +0.21% | 23,000 | 100億6464万 | -4.54% | 16.09 | 3.91 |
| 08/05 | 946 | 947 | 943 | 945 | 0% | 21,100 | 100億4338万 | -4.83% | 16.05 | 3.9 |
| 08/04 | 950 | 951 | 944 | 945 | -0.42% | 58,800 | 100億4338万 | -5.03% | 16.05 | 3.9 |
| 08/03 | 957 | 957 | 946 | 949 | -0.21% | 58,300 | 100億8589万 | -4.81% | 16.12 | 3.92 |
| 08/01 | 株式分割 1→2 | |||||||||
| 07/31 | 953 | 956 | 948 | 951 | -0.21% | 69,200 | 101億715万 | -4.71% | 16.15 | 3.93 |
| 07/30 | 951 | 963 | 939 | 953 | -5.46% | 141,000 | 101億2840万 | -4.51% | 16.19 | 3.94 |
| 07/29 | 1,003 | 1,009 | 1,003 | 1,008 | +0.15% | 79,200 | 214億2588万 | +0.9% | 17.16 | 4.17 |
| 07/28 | 1,009 | 1,009 | 1,003 | 1,007 | +0.1% | 30,200 | 213億9400万 | +0.95% | 17.14 | 4.17 |
| 07/27 | 1,003 | 1,007 | 1,002 | 1,006 | +0.9% | 23,200 | 213億7274万 | +1.06% | 17.12 | 4.16 |
| 07/24 | 1,000 | 1,002 | 996 | 997 | -0.35% | 47,400 | 211億8144万 | +0.25% | 16.97 | 4.13 |
| 07/23 | 1,006 | 1,006 | 1,000 | 1,000 | -0.45% | 28,400 | 212億5584万 | +0.81% | 17.03 | 4.14 |
| 07/22 | 1,003 | 1,005 | 999 | 1,005 | +0.25% | 35,000 | 213億5149万 | +1.36% | 17.1 | 4.16 |
| 07/21 | 1,001 | 1,012 | 999 | 1,002 | +0.1% | 61,600 | 212億9835万 | +1.31% | 17.06 | 4.15 |
| 07/17 | 1,010 | 1,012 | 1,000 | 1,001 | -0.79% | 41,400 | 212億7709万 | +1.42% | 17.04 | 4.15 |
| 07/16 | 1,006 | 1,013 | 1,006 | 1,009 | +0.1% | 48,000 | 214億4714万 | +2.44% | 17.18 | 4.18 |
| 07/15 | 1,010 | 1,014 | 1,006 | 1,008 | +0.25% | 16,600 | 214億2588万 | +2.54% | 17.16 | 4.17 |
| 07/14 | 1,011 | 1,015 | 1,005 | 1,006 | +0.05% | 34,200 | 213億7274万 | +2.39% | 17.12 | 4.16 |
| 07/13 | 1,013 | 1,017 | 1,005 | 1,005 | -0.74% | 28,000 | 213億6211万 | +2.66% | 17.11 | 4.16 |
| 07/10 | 1,013 | 1,014 | 1,007 | 1,013 | +0.25% | 30,600 | 215億2153万 | +3.63% | 17.24 | 4.19 |
| 07/09 | 1,006 | 1,012 | 1,006 | 1,010 | +0.15% | 19,200 | 214億6839万 | +3.59% | 17.2 | 4.18 |
| 07/08 | 1,009 | 1,013 | 1,007 | 1,009 | -0.05% | 24,400 | 214億3651万 | +3.65% | 17.17 | 4.18 |
| 07/07 | 1,009 | 1,022 | 1,009 | 1,009 | 0% | 47,400 | 214億4714万 | +4.02% | 17.18 | 4.18 |
| 07/06 | 1,010 | 1,015 | 1,007 | 1,009 | +0.3% | 35,000 | 214億4714万 | +4.24% | 17.18 | 4.18 |
| 07/03 | 1,002 | 1,007 | 1,001 | 1,006 | +0.55% | 29,000 | 213億8337万 | +4.14% | 17.13 | 4.17 |
| 07/02 | 998 | 1,001 | 990 | 1,001 | +1.57% | 62,800 | 212億6646万 | +3.68% | 17.04 | 4.14 |
| 07/01 | 981 | 989 | 981 | 985 | -0.61% | 48,000 | 209億3700万 | +2.18% | 16.77 | 4.08 |
| 06/30 | 985 | 991 | 980 | 991 | +0.61% | 40,000 | 210億6453万 | +2.91% | 16.87 | 4.1 |
| 06/29 | 980 | 987 | 980 | 985 | +1.08% | 55,000 | 209億3700万 | +2.39% | 16.77 | 4.08 |
| 06/26 | 960 | 976 | 958 | 975 | +1.35% | 26,600 | 207億1381万 | +1.4% | 16.59 | 4.04 |
| 06/25 | 969 | 969 | 962 | 962 | -0.26% | 17,400 | 204億3749万 | +0.16% | 16.37 | 3.98 |
| 06/24 | 957 | 969 | 957 | 964 | -0.05% | 30,400 | 204億9062万 | +0.42% | 16.41 | 3.99 |
| 06/23 | 965 | 965 | 955 | 965 | +0.47% | 30,600 | 205億125万 | +0.47% | 16.42 | 3.99 |
| 06/22 | 967 | 969 | 958 | 960 | -0.67% | 31,400 | 204億560万 | 0% | 16.35 | 3.98 |
| 06/19 | 967 | 968 | 958 | 967 | +0.21% | 31,600 | 205億4376万 | +0.78% | 16.46 | 4 |
| 06/18 | 967 | 972 | 964 | 965 | +0.1% | 26,400 | 205億125万 | +0.57% | 16.42 | 3.99 |
| 06/17 | 952 | 968 | 952 | 964 | +1.26% | 73,400 | 204億8000万 | +0.47% | 16.41 | 3.99 |
| 06/16 | 958 | 975 | 945 | 952 | -0.52% | 139,600 | 202億2493万 | -0.78% | 16.2 | 3.94 |
| 06/15 | 950 | 958 | 948 | 957 | +0.37% | 64,800 | 203億3121万 | -0.26% | 16.29 | 3.96 |
| 06/12 | 952 | 965 | 947 | 953 | -1.19% | 88,600 | 202億5681万 | -0.63% | 16.23 | 3.95 |
| 06/11 | 964 | 965 | 950 | 965 | -0.57% | 39,800 | 205億125万 | +0.57% | 16.42 | 3.99 |
| 06/10 | 953 | 999 | 949 | 970 | +2% | 150,600 | 206億1816万 | +1.25% | 16.52 | 4.02 |
| 06/09 | 959 | 959 | 951 | 951 | 0% | 13,400 | 202億1430万 | -0.63% | 16.19 | 3.94 |
| 06/08 | 950 | 960 | 945 | 951 | -0.47% | 30,800 | 202億1430万 | -0.63% | 16.19 | 3.94 |
| 06/05 | 947 | 961 | 946 | 956 | +0.9% | 32,600 | 203億995万 | -0.16% | 16.27 | 3.96 |
| 06/04 | 951 | 953 | 946 | 947 | -0.79% | 38,400 | 201億2928万 | -1.04% | 16.13 | 3.92 |
| 06/03 | 950 | 957 | 945 | 955 | +0.42% | 33,800 | 202億8869万 | -0.26% | 16.25 | 3.95 |
| 06/02 | 961 | 961 | 951 | 951 | -1.25% | 45,400 | 202億367万 | -0.68% | 16.18 | 3.94 |
| 06/01 | 968 | 975 | 961 | 963 | -0.88% | 27,000 | 204億5874万 | +0.47% | 16.39 | 3.99 |
| 05/29 | 978 | 983 | 966 | 971 | -0.1% | 35,200 | 206億3942万 | +1.36% | 16.53 | 4.02 |
| 05/28 | 961 | 976 | 961 | 972 | +0.36% | 20,000 | 206億6067万 | +1.46% | 16.55 | 4.03 |
| 05/27 | 963 | 969 | 962 | 969 | +0.68% | 19,000 | 205億8628万 | +1.1% | 16.49 | 4.01 |
| 05/26 | 958 | 969 | 957 | 962 | +0.37% | 22,000 | 204億4811万 | +0.31% | 16.38 | 3.98 |
| 05/25 | 985 | 985 | 959 | 959 | -0.62% | 67,600 | 203億7372万 | -0.05% | 16.32 | 3.97 |
| 05/22 | 963 | 968 | 956 | 965 | +0.63% | 25,000 | 205億125万 | +0.47% | 16.42 | 3.99 |
| 05/21 | 961 | 964 | 957 | 959 | +0.63% | 14,800 | 203億7372万 | -0.26% | 16.32 | 3.97 |
| 05/20 | 960 | 963 | 946 | 953 | -1.04% | 40,800 | 202億4618万 | -0.99% | 16.22 | 3.94 |
| 05/19 | 955 | 966 | 955 | 963 | +0.84% | 29,400 | 204億5874万 | -0.05% | 16.39 | 3.99 |
| 05/18 | 955 | 961 | 952 | 955 | -0.68% | 27,200 | 202億8869万 | -0.99% | 16.25 | 3.95 |
| 05/15 | 952 | 967 | 952 | 961 | +0.73% | 26,400 | 204億2686万 | -0.41% | 16.36 | 3.98 |
| 05/14 | 959 | 965 | 951 | 954 | -0.52% | 37,800 | 202億7807万 | -1.24% | 16.24 | 3.95 |
| 05/13 | 958 | 961 | 955 | 959 | +0.21% | 19,200 | 203億8435万 | -0.83% | 16.33 | 3.97 |
| 05/12 | 959 | 961 | 952 | 957 | -0.05% | 17,000 | 203億4183万 | -1.14% | 16.3 | 3.96 |
| 05/11 | 961 | 968 | 955 | 958 | +0.47% | 18,800 | 203億5246万 | -1.08% | 16.3 | 3.97 |
| 05/08 | 945 | 961 | 945 | 953 | +0.63% | 17,000 | 202億5681万 | -1.55% | 16.23 | 3.95 |
| 05/07 | 948 | 949 | 943 | 947 | +0.16% | 31,200 | 201億2928万 | -2.17% | 16.13 | 3.92 |
| 05/01 | 955 | 955 | 946 | 946 | -0.94% | 36,600 | 200億9739万 | -2.43% | 16.1 | 3.92 |
| 04/30 | 952 | 955 | 948 | 955 | +0.1% | 19,000 | 202億8869万 | -1.6% | 16.25 | 3.95 |
| 04/28 | 947 | 955 | 947 | 954 | +0.74% | 12,000 | 202億6744万 | -1.8% | 16.24 | 3.95 |
| 04/27 | 955 | 959 | 947 | 947 | -0.68% | 47,400 | 201億1865万 | -2.52% | 16.12 | 3.92 |
| 04/24 | 960 | 960 | 951 | 953 | -0.21% | 25,600 | 202億5681万 | -1.85% | 16.23 | 3.95 |
| 04/23 | 960 | 964 | 953 | 955 | -1.04% | 26,400 | 202億9932万 | -1.75% | 16.26 | 3.95 |
| 04/22 | 969 | 969 | 963 | 965 | -0.36% | 15,200 | 205億1188万 | -0.82% | 16.43 | 4 |
| 04/21 | 975 | 976 | 965 | 969 | -0.62% | 46,800 | 205億8628万 | -0.56% | 16.49 | 4.01 |
| 04/20 | 975 | 979 | 973 | 975 | +0.05% | 25,200 | 207億1381万 | +0.05% | 16.59 | 4.04 |
| 04/17 | 975 | 980 | 974 | 974 | -0.05% | 21,800 | 207億318万 | 0% | 16.59 | 4.03 |
| 04/16 | 982 | 984 | 974 | 975 | -0.56% | 26,600 | 207億1381万 | +0.05% | 16.59 | 4.04 |
| 04/15 | 979 | 986 | 974 | 980 | +0.1% | 56,400 | 208億3072万 | +0.62% | 16.69 | 4.06 |
| 04/14 | 976 | 986 | 976 | 979 | +0.05% | 34,200 | 208億946万 | +0.41% | 16.67 | 4.05 |
| 04/13 | 980 | 985 | 977 | 979 | -0.15% | 19,000 | 207億9883万 | +0.36% | 16.66 | 4.05 |
| 04/10 | 994 | 995 | 979 | 980 | -0.96% | 29,200 | 208億3072万 | +0.31% | 16.69 | 4.06 |
| 04/09 | 994 | 994 | 985 | 990 | +0.05% | 22,800 | 210億3265万 | +1.28% | 16.85 | 4.1 |
| 04/08 | 990 | 995 | 982 | 989 | +0.51% | 59,200 | 210億2202万 | +1.23% | 16.84 | 4.1 |
| 04/07 | 981 | 989 | 980 | 984 | +0.41% | 26,200 | 209億1574万 | +0.72% | 16.76 | 4.07 |
| 04/06 | 980 | 983 | 979 | 980 | +0.51% | 25,600 | 208億3072万 | +0.2% | 16.69 | 4.06 |
| 04/03 | 978 | 983 | 974 | 975 | -0.31% | 21,800 | 207億2444万 | -0.51% | 16.6 | 4.04 |
| 04/02 | 978 | 984 | 970 | 978 | +0.62% | 52,200 | 207億8821万 | -0.31% | 16.65 | 4.05 |
| 04/01 | 970 | 972 | 962 | 972 | +1.89% | 29,200 | 206億6067万 | -1.12% | 16.55 | 4.03 |
| 03/31 | 952 | 964 | 950 | 954 | -0.1% | 29,000 | 202億7807万 | -3.05% | 16.24 | 3.95 |
| 03/30 | 953 | 957 | 944 | 955 | -1.09% | 92,000 | 202億9932万 | -3.14% | 16.26 | 3.95 |
| 03/27 | 961 | 970 | 958 | 966 | +0.05% | 43,800 | 205億2251万 | -2.28% | 16.44 | 4 |
| 03/26 | 979 | 979 | 960 | 965 | -0.97% | 38,600 | 205億1188万 | -2.53% | 16.43 | 4 |
| 03/25 | 974 | 980 | 970 | 975 | +0.83% | 55,000 | 207億1381万 | -1.86% | 16.59 | 4.04 |
| 03/24 | 966 | 972 | 961 | 967 | +1.05% | 72,600 | 205億4376万 | -2.86% | 16.46 | 4 |
| 03/23 | 975 | 975 | 953 | 957 | -1.39% | 120,800 | 203億3121万 | -3.97% | 16.29 | 3.96 |
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 1月期 | 54 1,280 8/24 1,290 5/25 | 25 590 1/27 | 242,400 10,100 5/25 | - | - | 5億2920万 1/28 |
| 2011年 1月期 | 38 915 1/12 | 22 519 9/21 | 556,800 23,200 1/12 | 8億703万 | 4億5775万 | 6億5620万 1/31 |
| 2012年 1月期 | 56 450 12/9 | 21 165 3/15 | 292,000 36,500 6/8 | 11億9070万 | 4億3659万 | 9億5256万 1/31 |
| 2013年 1月期 | 103 825 1/28 | 44 351 2/14 | 1,113,600 139,200 9/13 | 21億8295万 | 9億2874万 | 19億7679万 1/31 |
| 2014年 1月期 | 100 797 3/14 | 65 527 6/26 520 6/10 | 739,200 92,400 11/15 | 21億886万 | 13億7592万 | 16億1522万 1/31 |
| 2015年 1月期 | 121 970 9/8 | 65 519 2/4 | 1,180,800 147,600 9/9 | 25億7727万 | 13億7897万 | 18億7022万 1/30 |
| 2016年 1月期 | 206 1,648 12/2 | 86 690 2/6 | 5,552,000 694,000 3/18 | 43億7870万 | 18億3331万 | 31億6652万 1/29 |
| 2017年 1月期 | 250 1,998 1/10 | 105 839 2/12 | 3,244,800 405,600 1/6 | 53億864万 | 22億2920万 | 45億538万 1/31 |
| 2018年 1月期 | 586 2,344 12/18 | 198 791 2/3 791 2/1 | 1,488,800 372,200 3/14 | 124億5592万 | 42億334万 | 114億5457万 1/31 |
| 2019年 1月期 | 684 1,367 4/10 | 280 560 12/25 | 919,800 459,900 1/30 | 145億2836万 | 59億5163万 | 97億9679万 1/31 |
| 2020年 1月期 | 538 1,075 2/26 | 333 665 8/29 | 808,200 404,100 6/20 | 114億2501万 | 70億6756万 | 87億7673万 1/31 |
| 2021年 1月期 | 558 1,116 9/8 | 245 490 3/13 | 952,400 476,200 6/9 | 118億6075万 | 52億768万 | 91億8047万 1/29 |
| 2022年 1月期 | 470 939 1/5 | 387 773 5/13 | 396,000 198,000 9/9 | 99億7961万 | 82億1538万 | 92億4422万 1/31 |
| 2023年 1月期 | 542 1,084 12/1 | 407 814 4/27 | 569,600 284,800 6/9 | 115億2066万 | 86億5112万 | 106億429万 1/31 |
| 2024年 1月期 | 1,221 2,441 1/10 | 495 989 2/15 | 2,389,200 1,194,600 3/15 | 259億4275万 | 105億1101万 | 235億349万 1/31 |
| 2025年 1月期 | 1,316 2,631 3/7 | 734 1,468 8/5 | 595,200 297,600 6/11 | 279億6205万 | 156億178万 | 196億5700万 1/31 |
| 2026年 1月期 | 1,129 2,258 1/7 | 762 1,524 4/7 | 751,000 375,500 3/14 | 239億9784万 | 161億9695万 | 220億1575万 1/30 |
| 最新 | 976 2026/8/17 | 22,700 | 207億4569万 | |||
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。
