あらた（2733）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,581
- 始値
- 2,585
- 高値
- 2,619
- 安値
- 2,585
- 終値 +0.23%
- 2,587
- 出来高 +43.44%
- 157,500
乖離率
- 株価（5日）
移動平均値 - +0.23%
2,581 - 株価（25日）
移動平均値 - -4.4%
2,706 - 出来高（5日）
移動平均値 - +29.23%
121,880
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 2,585 | 2,619 | 2,585 | 2,587 | +0.23% | 157,500 | 932億8055万 | -4.4% | 12.37 | 0.7 |
| 05/28 | 2,586 | 2,610 | 2,571 | 2,581 | +0.19% | 109,800 | 930億6421万 | -5.04% | 12.34 | 0.7 |
| 05/27 | 2,572 | 2,582 | 2,551 | 2,576 | +0.23% | 104,000 | 928億8392万 | -5.68% | 12.32 | 0.69 |
| 05/26 | 2,581 | 2,606 | 2,570 | 2,570 | -0.77% | 109,300 | 926億6757万 | -6.34% | 12.29 | 0.69 |
| 05/25 | 2,630 | 2,638 | 2,575 | 2,590 | -1.3% | 128,800 | 933億8872万 | -6.06% | 12.39 | 0.7 |
| 05/22 | 2,625 | 2,640 | 2,611 | 2,624 | -0.23% | 74,800 | 946億1468万 | -5.2% | 12.55 | 0.71 |
| 05/21 | 2,636 | 2,640 | 2,610 | 2,630 | +0.42% | 72,100 | 948億3102万 | -5.4% | 12.58 | 0.71 |
| 05/20 | 2,676 | 2,676 | 2,616 | 2,619 | -2.13% | 94,900 | 944億3439万 | -6.2% | 12.53 | 0.71 |
| 05/19 | 2,686 | 2,686 | 2,664 | 2,676 | +1.17% | 90,000 | 964億8966万 | -4.63% | 12.8 | 0.72 |
| 05/18 | 2,675 | 2,709 | 2,642 | 2,645 | -0.94% | 117,300 | 953億7188万 | -6.17% | 12.65 | 0.71 |
| 05/15 | 2,700 | 2,701 | 2,601 | 2,670 | -3.78% | 258,900 | 962億7332万 | -5.75% | 12.77 | 0.72 |
| 05/14 | 2,799 | 2,799 | 2,770 | 2,775 | -0.5% | 60,000 | 1000億5935万 | -2.53% | 13.27 | 0.75 |
| 05/13 | 2,764 | 2,802 | 2,764 | 2,789 | +0.94% | 76,800 | 1005億6415万 | -2.38% | 13.34 | 0.75 |
| 05/12 | 2,765 | 2,790 | 2,753 | 2,763 | -0.07% | 65,000 | 996億2666万 | -3.59% | 13.21 | 0.75 |
| 05/11 | 2,762 | 2,792 | 2,760 | 2,765 | -0.07% | 69,200 | 996億9877万 | -3.86% | 13.22 | 0.75 |
| 05/08 | 2,768 | 2,768 | 2,743 | 2,767 | +0.47% | 91,200 | 997億7089万 | -4.06% | 13.23 | 0.75 |
| 05/07 | 2,755 | 2,770 | 2,742 | 2,754 | -0.04% | 94,700 | 993億214万 | -4.74% | 13.17 | 0.74 |
| 05/01 | 2,770 | 2,770 | 2,742 | 2,755 | -1.01% | 62,600 | 993億3820万 | -5.03% | 13.18 | 0.74 |
| 04/30 | 2,769 | 2,787 | 2,755 | 2,783 | -0.04% | 82,900 | 1003億4781万 | -4.4% | 13.31 | 0.75 |
| 04/28 | 2,778 | 2,785 | 2,772 | 2,784 | +0.54% | 87,700 | 1003億8386万 | -4.62% | 13.31 | 0.75 |
| 04/27 | 2,768 | 2,796 | 2,762 | 2,769 | -0.22% | 79,700 | 998億4300万 | -5.33% | 13.24 | 0.75 |
| 04/24 | 2,786 | 2,795 | 2,763 | 2,775 | -0.39% | 62,100 | 1000億5935万 | -5.35% | 13.27 | 0.75 |
| 04/23 | 2,786 | 2,787 | 2,768 | 2,786 | +0.04% | 80,900 | 1004億5598万 | -5.24% | 13.32 | 0.75 |
| 04/22 | 2,834 | 2,835 | 2,785 | 2,785 | -1.73% | 95,000 | 1004億1992万 | -5.56% | 13.32 | 0.75 |
| 04/21 | 2,885 | 2,891 | 2,832 | 2,834 | -2.04% | 90,000 | 1021億8673万 | -4.13% | 13.55 | 0.76 |
| 04/20 | 2,912 | 2,912 | 2,881 | 2,893 | -0.07% | 62,300 | 1043億1412万 | -2.3% | 13.84 | 0.78 |
| 04/17 | 2,914 | 2,924 | 2,890 | 2,895 | -0.17% | 52,900 | 1043億8624万 | -2.26% | 13.85 | 0.78 |
| 04/16 | 2,906 | 2,926 | 2,897 | 2,900 | +0.17% | 68,400 | 1045億6652万 | -2.19% | 13.87 | 0.78 |
| 04/15 | 2,899 | 2,910 | 2,883 | 2,895 | +0.59% | 57,600 | 1043億8624万 | -2.49% | 13.85 | 0.78 |
| 04/14 | 2,928 | 2,932 | 2,871 | 2,878 | -1.37% | 77,900 | 1037億7326万 | -3.16% | 13.76 | 0.78 |
| 04/13 | 2,916 | 2,922 | 2,908 | 2,918 | +0.07% | 64,900 | 1052億1556万 | -1.95% | 13.96 | 0.79 |
| 04/10 | 2,989 | 2,999 | 2,907 | 2,916 | -1.88% | 85,300 | 1051億4344万 | -2.08% | 13.95 | 0.79 |
| 04/09 | 3,000 | 3,015 | 2,968 | 2,972 | -0.9% | 68,200 | 1071億6266万 | -0.3% | 14.21 | 0.8 |
| 04/08 | 3,065 | 3,065 | 2,991 | 2,999 | -0.53% | 82,900 | 1081億3621万 | +0.64% | 14.34 | 0.81 |
| 04/07 | 3,040 | 3,050 | 3,005 | 3,015 | -0.17% | 79,300 | 1087億1313万 | +1.17% | 14.42 | 0.81 |
| 04/06 | 3,005 | 3,020 | 3,005 | 3,020 | +0.17% | 24,600 | 1088億9342万 | +1.31% | 14.44 | 0.81 |
| 04/03 | 3,030 | 3,040 | 3,005 | 3,015 | -0.33% | 47,400 | 1087億1313万 | +1.04% | 14.42 | 0.81 |
| 04/02 | 3,010 | 3,060 | 3,010 | 3,025 | +0.67% | 78,600 | 1090億7370万 | +1.34% | 14.47 | 0.82 |
| 04/01 | 2,998 | 3,005 | 2,977 | 3,005 | +1.31% | 79,000 | 1083億5255万 | +0.6% | 14.37 | 0.81 |
| 03/31 | 2,940 | 2,997 | 2,940 | 2,966 | +0.88% | 91,300 | 1069億4631万 | -0.77% | 9.8 | 0.8 |
| 03/30 | 2,901 | 2,941 | 2,880 | 2,940 | -2.16% | 124,300 | 1060億882万 | -1.71% | 9.72 | 0.79 |
| 03/27 | 3,015 | 3,025 | 2,997 | 3,005 | +0.3% | 213,500 | 1083億5255万 | +0.33% | 9.93 | 0.81 |
| 03/26 | 2,982 | 3,010 | 2,982 | 2,996 | +0.54% | 148,300 | 1080億2804万 | 0% | 9.9 | 0.81 |
| 03/25 | 2,993 | 3,000 | 2,972 | 2,980 | +1.26% | 106,300 | 1074億5112万 | -0.6% | 9.85 | 0.8 |
| 03/24 | 2,960 | 2,970 | 2,929 | 2,943 | +0.07% | 115,900 | 1061億1699万 | -1.93% | 9.73 | 0.79 |
| 03/23 | 2,951 | 2,956 | 2,930 | 2,941 | -0.91% | 113,700 | 1060億4488万 | -2.13% | 9.72 | 0.79 |
| 03/19 | 2,998 | 3,010 | 2,968 | 2,968 | -1.4% | 125,800 | 1070億1843万 | -1.36% | 9.81 | 0.8 |
| 03/18 | 2,992 | 3,010 | 2,978 | 3,010 | +1.38% | 52,500 | 1085億3284万 | -0.23% | 9.95 | 0.81 |
| 03/17 | 2,974 | 2,991 | 2,968 | 2,969 | +0.61% | 49,800 | 1070億5449万 | -1.79% | 9.81 | 0.8 |
| 03/16 | 2,936 | 2,962 | 2,933 | 2,951 | +0.37% | 78,500 | 1064億545万 | -2.54% | 9.75 | 0.8 |
| 03/13 | 2,928 | 2,960 | 2,928 | 2,940 | -0.54% | 83,700 | 1060億882万 | -3.13% | 9.72 | 0.79 |
| 03/12 | 2,993 | 2,993 | 2,947 | 2,956 | -1.14% | 89,500 | 1065億8574万 | -2.8% | 9.77 | 0.8 |
| 03/11 | 3,010 | 3,010 | 2,990 | 2,990 | -0.03% | 54,600 | 1078億1169万 | -1.84% | 9.88 | 0.81 |
| 03/10 | 3,000 | 3,005 | 2,979 | 2,991 | +0.67% | 61,300 | 1078億4775万 | -1.93% | 9.88 | 0.81 |
| 03/09 | 2,917 | 2,986 | 2,901 | 2,971 | -0.07% | 111,700 | 1071億2660万 | -2.72% | 9.82 | 0.8 |
| 03/06 | 2,978 | 2,982 | 2,949 | 2,973 | -0.47% | 61,600 | 1071億9872万 | -2.72% | 9.83 | 0.8 |
| 03/05 | 2,999 | 3,010 | 2,971 | 2,987 | +1.25% | 76,200 | 1077億352万 | -2.35% | 9.87 | 0.81 |
| 03/04 | 2,999 | 3,000 | 2,917 | 2,950 | -1.67% | 132,200 | 1063億6940万 | -3.69% | 9.75 | 0.8 |
| 03/03 | 3,035 | 3,040 | 3,000 | 3,000 | -1.32% | 66,000 | 1081億7227万 | -2.22% | 9.91 | 0.81 |
| 03/02 | 3,035 | 3,070 | 3,020 | 3,040 | -1.3% | 66,500 | 1096億1456万 | -1.11% | 10.05 | 0.82 |
| 02/27 | 3,070 | 3,085 | 3,050 | 3,080 | +0.82% | 66,700 | 1110億5686万 | +0.06% | 10.18 | 0.83 |
| 02/26 | 3,070 | 3,075 | 3,050 | 3,055 | -0.33% | 38,300 | 1101億5543万 | -0.78% | 10.1 | 0.82 |
| 02/25 | 3,060 | 3,065 | 3,035 | 3,065 | +0.16% | 48,700 | 1105億1600万 | -0.55% | 10.13 | 0.83 |
| 02/24 | 3,025 | 3,065 | 3,015 | 3,060 | +1.83% | 70,800 | 1103億3571万 | -0.81% | 10.11 | 0.83 |
| 02/20 | 3,030 | 3,035 | 3,000 | 3,005 | -1.15% | 40,800 | 1083億5255万 | -2.69% | 9.93 | 0.81 |
| 02/19 | 3,045 | 3,050 | 3,025 | 3,040 | -0.16% | 32,800 | 1096億1456万 | -1.71% | 10.05 | 0.82 |
| 02/18 | 3,065 | 3,065 | 3,035 | 3,045 | 0% | 31,400 | 1097億9485万 | -1.65% | 10.06 | 0.82 |
| 02/17 | 3,070 | 3,070 | 3,045 | 3,045 | -0.16% | 31,200 | 1097億9485万 | -1.68% | 10.06 | 0.82 |
| 02/16 | 3,065 | 3,075 | 3,040 | 3,050 | 0% | 62,700 | 1099億7514万 | -1.55% | 10.08 | 0.82 |
| 02/13 | 3,060 | 3,065 | 3,020 | 3,050 | +0.33% | 49,300 | 1099億7514万 | -1.61% | 10.08 | 0.82 |
| 02/12 | 3,090 | 3,110 | 3,040 | 3,040 | -3.8% | 127,200 | 1096億1456万 | -1.97% | 10.05 | 0.82 |
| 02/10 | 3,145 | 3,165 | 3,130 | 3,160 | +0.32% | 50,700 | 1139億4145万 | +1.87% | 10.44 | 0.85 |
| 02/09 | 3,150 | 3,150 | 3,115 | 3,150 | +1.12% | 41,000 | 1135億8088万 | +1.68% | 10.41 | 0.85 |
| 02/06 | 3,120 | 3,140 | 3,100 | 3,115 | -0.16% | 27,900 | 1123億1887万 | +0.65% | 10.29 | 0.84 |
| 02/05 | 3,120 | 3,140 | 3,115 | 3,120 | +0.81% | 35,000 | 1124億9916万 | +0.84% | 10.31 | 0.84 |
| 02/04 | 3,090 | 3,115 | 3,075 | 3,095 | +0.49% | 29,800 | 1115億9772万 | +0.06% | 10.23 | 0.83 |
| 02/03 | 3,095 | 3,100 | 3,075 | 3,080 | -0.16% | 33,200 | 1110億5686万 | -0.42% | 10.18 | 0.83 |
| 02/02 | 3,095 | 3,115 | 3,080 | 3,085 | +0.16% | 33,100 | 1112億3715万 | -0.29% | 10.2 | 0.83 |
| 01/30 | 3,060 | 3,090 | 3,045 | 3,080 | +1.48% | 45,300 | 1110億5686万 | -0.48% | 10.18 | 0.83 |
| 01/29 | 3,035 | 3,050 | 3,000 | 3,035 | -0.16% | 45,300 | 1094億3428万 | -1.94% | 10.03 | 0.82 |
| 01/28 | 3,060 | 3,060 | 3,030 | 3,040 | -1.3% | 40,700 | 1096億1456万 | -1.84% | 10.05 | 0.82 |
| 01/27 | 3,080 | 3,090 | 3,060 | 3,080 | -0.48% | 43,600 | 1110億5686万 | -0.61% | 10.18 | 0.83 |
| 01/26 | 3,120 | 3,120 | 3,090 | 3,095 | -1.59% | 37,000 | 1115億9772万 | -0.1% | 10.23 | 0.83 |
| 01/23 | 3,145 | 3,150 | 3,130 | 3,145 | 0% | 19,000 | 1134億59万 | +1.58% | 10.39 | 0.85 |
| 01/22 | 3,120 | 3,150 | 3,110 | 3,145 | +1.62% | 32,200 | 1134億59万 | +1.68% | 10.39 | 0.85 |
| 01/21 | 3,115 | 3,115 | 3,075 | 3,095 | -1.28% | 35,000 | 1115億9772万 | +0.19% | 10.23 | 0.83 |
| 01/20 | 3,135 | 3,140 | 3,120 | 3,135 | 0% | 23,900 | 1130億4002万 | +1.59% | 10.36 | 0.85 |
| 01/19 | 3,145 | 3,145 | 3,120 | 3,135 | +0.32% | 25,000 | 1130億4002万 | +1.69% | 10.36 | 0.85 |
| 01/16 | 3,110 | 3,130 | 3,110 | 3,125 | -0.32% | 26,500 | 1126億7945万 | +1.53% | 10.33 | 0.84 |
| 01/15 | 3,105 | 3,140 | 3,100 | 3,135 | +0.48% | 31,400 | 1130億4002万 | +1.98% | 10.36 | 0.85 |
| 01/14 | 3,100 | 3,125 | 3,090 | 3,120 | +1.3% | 34,900 | 1124億9916万 | +1.66% | 10.31 | 0.84 |
| 01/13 | 3,100 | 3,105 | 3,065 | 3,080 | +0.33% | 46,200 | 1110億5686万 | +0.49% | 10.18 | 0.83 |
| 01/09 | 3,070 | 3,100 | 3,055 | 3,070 | -0.49% | 41,200 | 1106億9629万 | +0.23% | 10.15 | 0.83 |
| 01/08 | 3,085 | 3,095 | 3,060 | 3,085 | 0% | 35,700 | 1112億3715万 | +0.72% | 10.2 | 0.83 |
| 01/07 | 3,060 | 3,100 | 3,050 | 3,085 | +0.49% | 41,200 | 1112億3715万 | +0.75% | 10.2 | 0.83 |
| 01/06 | 3,040 | 3,085 | 3,040 | 3,070 | +0.99% | 52,400 | 1106億9629万 | +0.23% | 10.15 | 0.83 |
| 01/05 | 3,070 | 3,085 | 3,035 | 3,040 | -1.3% | 54,900 | 1096億1456万 | -0.78% | 10.05 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 3,100 | 3,115 | 3,070 | 3,080 | -0.65% | 38,600 | 1110億5686万 | +0.46% | 10.18 | 0.84 |
| 12/29 | 3,095 | 3,100 | 3,075 | 3,100 | +0.32% | 39,500 | 1117億7801万 | +1.14% | 10.24 | 0.85 |
| 12/26 | 3,095 | 3,105 | 3,075 | 3,090 | -0.48% | 32,400 | 1114億1744万 | +0.85% | 10.21 | 0.85 |
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 | |
| 2011年 3月期 | 473 189 3/23 | 360 144 3/17 | 26,400 66,000 3/31 | 149億8791万 | 114億1936万 | +1.04% 5/10 | -5.76% 4/22 |
| 2012年 3月期 | 758 303 3/29 | 388 155 4/19 | 588,800 1,472,000 3/13 | 240億2824万 | 122億9167万 | +35.65% 4/3 | -8.54% 8/9 |
| 2013年 3月期 | 1,208 483 5/1 | 648 259 11/15 | 1,168,000 2,920,000 4/26 | 383億244万 | 205億3899万 | +21.61% 3/11 | -19.65% 11/14 |
| 2014年 3月期 | 1,068 427 4/5 | 745 298 12/25 | 124,400 311,000 7/2 | 338億6158万 | 236億3173万 | +7.23% 1/21 | -7.25% 2/4 |
| 2015年 3月期 | 860 344 2/27 344 7/16 他5件 | 740 296 10/17 | 93,200 233,000 9/25 | 272億7958万 | 234億7313万 | +5.32% 10/31 | -7.83% 10/17 |
| 2016年 3月期 | 1,523 3,045 12/10 | 793 317 5/14 | 210,600 105,300 8/17 | 482億9438万 | 50億2769万 | +31.15% 8/14 | -20.42% 1/21 |
| 2017年 3月期 | 1,585 3,170 3/28 | 1,020 2,039 6/24 | 193,600 96,800 2/6 | 508億1416万 | 323億3899万 | +7.4% 3/6 | -10.83% 6/24 |
| 2018年 3月期 | 3,160 6,320 12/15 | 1,427 2,854 4/17 | 803,000 401,500 2/7 | 1100億8074万 | 452億6507万 | +20.35% 8/17 | -19.12% 2/13 |
| 2019年 3月期 | 3,915 7,830 5/14 | 1,888 3,775 3/25 | 2,094,600 1,047,300 7/25 | 1363億8168万 | 680億5434万 | +19.06% 5/10 | -20.1% 7/5 |
| 2020年 3月期 | 2,428 4,855 3/31 | 1,638 3,275 8/15 | 625,000 312,500 5/10 | 875億2419万 | 590億4052万 | +12.63% 3/27 | -17.24% 3/16 |
| 2021年 3月期 | 2,805 5,610 9/28 | 2,045 4,090 4/2 | 225,400 112,700 9/28 | 1011億3506万 | 737億3304万 | +9.75% 8/4 | -6.43% 4/28 |
| 2022年 3月期 | 2,463 4,925 4/1 | 1,818 3,635 3/31 | 268,200 134,100 11/5 | 887億8612万 | 655億3047万 | +8.05% 12/29 | -11.6% 4/18 |
| 2023年 3月期 | 2,250 4,500 8/30 | 1,590 3,180 4/18 | 268,200 134,100 5/31 | 811億2438万 | 573億2789万 | +9.78% 5/23 | -7.17% 11/10 |
| 2024年 3月期 | 3,430 2/28 | 1,953 3,905 4/10 | 372,000 186,000 11/8 | 1236億7696万 | 703億9793万 | +15.3% 11/10 | -7.74% 10/4 |
| 2025年 3月期 | 3,715 10/3 | 2,997 11/27 | 283,000 9/26 | 1339億5333万 | 1080億6409万 | +8.42% 6/20 | -13% 8/5 |
| 2026年 3月期 | 3,375 5/13 | 2,692 4/7 | 426,400 9/26 | 1216億9380万 | 970億6658万 | +7.29% 5/12 | -6.28% 5/21 |
| 最新 | 2,587 2026/5/29 | 157,500 | 932億8055万 | -4.4% 2,706 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 109%（2.09倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 132%（2.32倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/05/29 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
360円（2011/03/17） - 619%（7.19倍）
2,587円（5/29）
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。
