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
09/15	951	956	951	953	+0.42%	15,500	-	-1.35%	-	-
09/14	938	954	938	949	+1.5%	26,500	-	-1.86%	-	-
09/11	935	951	930	935	0%	82,200	-	-3.31%	-	-
09/10	953	970	921	935	-2.5%	359,000	-	-3.31%	-	-
09/09	959	960	955	959	0%	20,600	-	-0.93%	-	-
09/08	963	963	958	959	-0.21%	18,000	-	-0.83%	-	-
09/07	968	968	961	961	-0.41%	16,600	-	-0.62%	-	-
09/04	960	968	960	965	+0.63%	16,300	-	-0.1%	-	-
09/03	968	968	959	959	-0.21%	15,800	-	-0.72%	-	-
09/02	968	969	961	961	-1.33%	26,700	-	-0.72%	-	-
09/01	977	980	969	974	-0.31%	17,800	-	+0.41%	-	-
08/31	973	977	969	977	+0.41%	22,400	-	+0.62%	-	-
08/28	971	977	968	973	+0.1%	11,700	-	+0.1%	-	-
08/27	978	980	960	972	-0.61%	35,500	-	-0.1%	-	-
08/26	981	984	977	978	-0.1%	15,700	-	+0.41%	-	-
08/25	979	980	970	979	+0.82%	18,300	-	+0.41%	-	-
08/24	971	978	971	971	-0.31%	15,700	-	-0.51%	-	-
08/21	974	978	972	974	+0.41%	20,300	-	-0.31%	-	-
08/20	967	974	967	970	+0.31%	16,500	-	-0.92%	-	-
08/19	972	974	963	967	0%	19,400	-	-1.33%	-	-
08/18	976	976	967	967	-0.92%	24,500	-	-1.53%	-	-
08/17	981	981	975	976	-0.51%	22,700	-	-0.81%	-	-
08/14	977	983	975	981	+0.51%	50,100	-	-0.41%	-	-
08/13	981	982	974	976	-0.51%	30,700	-	-1.01%	-	-
08/12	976	983	972	981	+1.24%	36,600	-	-0.61%	-	-
08/10	963	972	956	969	+1.68%	63,700	-	-2.02%	-	-
08/07	950	953	947	953	+0.63%	30,600	-	-3.74%	-	-
08/06	945	949	945	947	+0.21%	23,000	-	-4.54%	-	-
08/05	946	947	943	945	0%	21,100	-	-4.83%	-	-
08/04	950	951	944	945	-0.42%	58,800	-	-5.03%	-	-
08/03	957	957	946	949	-0.21%	58,300	-	-4.81%	-	-
08/01	株式分割 1→2
07/31	953	956	948	951	-0.21%	69,200	-	-4.71%	-	-
07/30	951	963	939	953	-5.46%	141,000	-	-4.51%	-	-
07/29	1,003	1,009	1,003	1,008	+0.15%	79,200	-	+0.9%	-	-
07/28	1,009	1,009	1,003	1,007	+0.1%	30,200	-	+0.95%	-	-
07/27	1,003	1,007	1,002	1,006	+0.9%	23,200	-	+1.06%	-	-
07/24	1,000	1,002	996	997	-0.35%	47,400	-	+0.25%	-	-
07/23	1,006	1,006	1,000	1,000	-0.45%	28,400	-	+0.81%	-	-
07/22	1,003	1,005	999	1,005	+0.25%	35,000	-	+1.36%	-	-
07/21	1,001	1,012	999	1,002	+0.1%	61,600	-	+1.31%	-	-
07/17	1,010	1,012	1,000	1,001	-0.79%	41,400	-	+1.42%	-	-
07/16	1,006	1,013	1,006	1,009	+0.1%	48,000	-	+2.44%	-	-
07/15	1,010	1,014	1,006	1,008	+0.25%	16,600	-	+2.54%	-	-
07/14	1,011	1,015	1,005	1,006	+0.05%	34,200	-	+2.39%	-	-
07/13	1,013	1,017	1,005	1,005	-0.74%	28,000	-	+2.66%	-	-
07/10	1,013	1,014	1,007	1,013	+0.25%	30,600	-	+3.63%	-	-
07/09	1,006	1,012	1,006	1,010	+0.15%	19,200	-	+3.59%	-	-
07/08	1,009	1,013	1,007	1,009	-0.05%	24,400	-	+3.65%	-	-
07/07	1,009	1,022	1,009	1,009	0%	47,400	-	+4.02%	-	-
07/06	1,010	1,015	1,007	1,009	+0.3%	35,000	-	+4.24%	-	-
07/03	1,002	1,007	1,001	1,006	+0.55%	29,000	-	+4.14%	-	-
07/02	998	1,001	990	1,001	+1.57%	62,800	-	+3.68%	-	-
07/01	981	989	981	985	-0.61%	48,000	-	+2.18%	-	-
06/30	985	991	980	991	+0.61%	40,000	-	+2.91%	-	-
06/29	980	987	980	985	+1.08%	55,000	-	+2.39%	-	-
06/26	960	976	958	975	+1.35%	26,600	-	+1.4%	-	-
06/25	969	969	962	962	-0.26%	17,400	-	+0.16%	-	-
06/24	957	969	957	964	-0.05%	30,400	-	+0.42%	-	-
06/23	965	965	955	965	+0.47%	30,600	-	+0.47%	-	-
06/22	967	969	958	960	-0.67%	31,400	-	0%	-	-
06/19	967	968	958	967	+0.21%	31,600	-	+0.78%	-	-
06/18	967	972	964	965	+0.1%	26,400	-	+0.57%	-	-
06/17	952	968	952	964	+1.26%	73,400	-	+0.47%	-	-
06/16	958	975	945	952	-0.52%	139,600	-	-0.78%	-	-
06/15	950	958	948	957	+0.37%	64,800	-	-0.26%	-	-
06/12	952	965	947	953	-1.19%	88,600	-	-0.63%	-	-
06/11	964	965	950	965	-0.57%	39,800	-	+0.57%	-	-
06/10	953	999	949	970	+2%	150,600	-	+1.25%	-	-
06/09	959	959	951	951	0%	13,400	-	-0.63%	-	-
06/08	950	960	945	951	-0.47%	30,800	-	-0.63%	-	-
06/05	947	961	946	956	+0.9%	32,600	-	-0.16%	-	-
06/04	951	953	946	947	-0.79%	38,400	-	-1.04%	-	-
06/03	950	957	945	955	+0.42%	33,800	-	-0.26%	-	-
06/02	961	961	951	951	-1.25%	45,400	-	-0.68%	-	-
06/01	968	975	961	963	-0.88%	27,000	-	+0.47%	-	-
05/29	978	983	966	971	-0.1%	35,200	-	+1.36%	-	-
05/28	961	976	961	972	+0.36%	20,000	-	+1.46%	-	-
05/27	963	969	962	969	+0.68%	19,000	-	+1.1%	-	-
05/26	958	969	957	962	+0.37%	22,000	-	+0.31%	-	-
05/25	985	985	959	959	-0.62%	67,600	-	-0.05%	-	-
05/22	963	968	956	965	+0.63%	25,000	-	+0.47%	-	-
05/21	961	964	957	959	+0.63%	14,800	-	-0.26%	-	-
05/20	960	963	946	953	-1.04%	40,800	-	-0.99%	-	-
05/19	955	966	955	963	+0.84%	29,400	-	-0.05%	-	-
05/18	955	961	952	955	-0.68%	27,200	-	-0.99%	-	-
05/15	952	967	952	961	+0.73%	26,400	-	-0.41%	-	-
05/14	959	965	951	954	-0.52%	37,800	-	-1.24%	-	-
05/13	958	961	955	959	+0.21%	19,200	-	-0.83%	-	-
05/12	959	961	952	957	-0.05%	17,000	-	-1.14%	-	-
05/11	961	968	955	958	+0.47%	18,800	-	-1.08%	-	-
05/08	945	961	945	953	+0.63%	17,000	-	-1.55%	-	-
05/07	948	949	943	947	+0.16%	31,200	-	-2.17%	-	-
05/01	955	955	946	946	-0.94%	36,600	-	-2.43%	-	-
04/30	952	955	948	955	+0.1%	19,000	-	-1.6%	-	-
04/28	947	955	947	954	+0.74%	12,000	-	-1.8%	-	-
04/27	955	959	947	947	-0.68%	47,400	-	-2.52%	-	-
04/24	960	960	951	953	-0.21%	25,600	-	-1.85%	-	-
04/23	960	964	953	955	-1.04%	26,400	-	-1.75%	-	-
04/22	969	969	963	965	-0.36%	15,200	-	-0.82%	-	-
04/21	975	976	965	969	-0.62%	46,800	-	-0.56%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 1月期	54 1,280 8/24 1,290 5/25	25 590 1/27	242,400 10,100 5/25	赤字	赤字	2.58	1.18	-	-	1.2倍 1/28
2011年 1月期	38 915 1/12	22 519 9/21	556,800 23,200 1/12	6.69	3.79	1.44	0.81	8億703万	4億5775万	1.17倍 1/31
2012年 1月期	56 450 12/9	21 165 3/15	292,000 36,500 6/8	6.05	2.22	1.63	0.6	11億9070万	4億3659万	1.3倍 1/31
2013年 1月期	103 825 1/28	44 351 2/14	1,113,600 139,200 9/13	7.65	3.25	2.26	0.96	21億9200万	9億2874万	2.04倍 1/31
2014年 1月期	100 797 3/14	65 527 6/26 520 6/10	739,200 92,400 11/15	17.79	11.61	2.13	1.39	21億1761万	13億8162万	1.62倍 1/31
2015年 1月期	121 970 9/8	65 519 2/4	1,180,800 147,600 9/9	12.24	6.55	2.24	1.2	25億7727万	13億7897万	1.62倍 1/30
2016年 1月期	206 1,648 12/2	86 690 2/6	5,552,000 694,000 3/18	15.83	6.63	3.22	1.35	43億7870万	18億3331万	2.33倍 1/29
2017年 1月期	250 1,998 1/10	105 839 2/12	3,244,800 405,600 1/6	14.6	6.13	3.28	1.38	53億864万	22億2920万	2.79倍 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	25.89	8.74	6.34	2.14	124億5592万	42億334万	5.83倍 1/31
2019年 1月期	684 1,367 4/10	280 560 12/25	919,800 459,900 1/30	26.85	11	6.22	2.55	145億2836万	59億5163万	4.2倍 1/31
2020年 1月期	538 1,075 2/26	333 665 8/29	808,200 404,100 6/20	18.62	11.52	4.19	2.59	114億2501万	70億6756万	3.22倍 1/31
2021年 1月期	558 1,116 9/8	245 490 3/13	952,400 476,200 6/9	18.86	8.28	3.8	1.67	118億6075万	52億768万	2.94倍 1/29
2022年 1月期	470 939 1/5	387 773 5/13	396,000 198,000 9/9	13.69	11.27	2.79	2.29	99億7961万	82億1538万	2.58倍 1/31
2023年 1月期	542 1,084 12/1	407 814 4/27	569,600 284,800 6/9	12.87	9.66	2.85	2.14	115億2066万	86億5112万	2.62倍 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	24.66	9.99	6.07	2.46	259億4275万	105億1101万	5.5倍 1/31
2025年 1月期	1,316 2,631 3/7	734 1,468 8/5	595,200 297,600 6/11	22.18	12.37	5.94	3.31	279億6205万	156億178万	4.18倍 1/31
2026年 1月期	1,129 2,258 1/7	762 1,524 4/7	751,000 375,500 3/14	19.06	12.87	4.59	3.1	239億9784万	161億9695万	4.22倍 1/30
最新	953 2026/9/15		15,500	-		-		202億5681万		-

アルトナー（2163）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート