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
10/02	2,599	2,599	2,517	2,523	-2.29%	108,400	-	-5.89%	-	-
10/01	2,591	2,597	2,565	2,582	-0.92%	104,200	-	-3.98%	-	-
09/30	2,609	2,620	2,586	2,606	-0.11%	128,300	-	-3.23%	-	-
09/29	2,634	2,644	2,600	2,609	-3.19%	173,400	-	-3.23%	-	-
09/28	2,733	2,745	2,695	2,695	-0.92%	512,100	-	-0.11%	-	-
09/25	2,728	2,748	2,712	2,720	+0.29%	268,500	-	+0.93%	-	-
09/24	2,705	2,734	2,702	2,712	+0.26%	321,800	-	+0.78%	-	-
09/18	2,744	2,744	2,705	2,705	-1.24%	199,100	-	+0.71%	-	-
09/17	2,697	2,739	2,697	2,739	+1.48%	134,700	-	+2.16%	-	-
09/16	2,695	2,721	2,695	2,699	+0.15%	95,400	-	+0.93%	-	-
09/15	2,710	2,724	2,695	2,695	-0.48%	86,800	-	+0.97%	-	-
09/14	2,674	2,710	2,666	2,708	+2.19%	120,200	-	+1.69%	-	-
09/11	2,641	2,671	2,638	2,650	-0.56%	104,300	-	-0.3%	-	-
09/10	2,655	2,665	2,636	2,665	+0.38%	84,700	-	+0.41%	-	-
09/09	2,661	2,670	2,645	2,655	-0.56%	74,700	-	+0.26%	-	-
09/08	2,665	2,676	2,655	2,670	-0.07%	59,200	-	+1.02%	-	-
09/07	2,680	2,687	2,664	2,672	-0.67%	82,600	-	+1.25%	-	-
09/04	2,691	2,697	2,683	2,690	-0.3%	69,300	-	+2.05%	-	-
09/03	2,693	2,719	2,685	2,698	+0.19%	64,200	-	+2.35%	-	-
09/02	2,710	2,710	2,685	2,693	-0.88%	85,200	-	+2.12%	-	-
09/01	2,725	2,753	2,713	2,717	-0.29%	87,600	-	+3.11%	-	-
08/31	2,738	2,738	2,709	2,725	-0.47%	94,700	-	+3.57%	-	-
08/28	2,716	2,738	2,712	2,738	+0.26%	74,000	-	+4.3%	-	-
08/27	2,729	2,744	2,714	2,731	+0.04%	70,400	-	+4.32%	-	-
08/26	2,711	2,735	2,711	2,730	+0.74%	65,700	-	+4.48%	-	-
08/25	2,706	2,728	2,700	2,710	+0.74%	66,700	-	+3.95%	-	-
08/24	2,695	2,714	2,680	2,690	+0.26%	76,700	-	+3.34%	-	-
08/21	2,660	2,684	2,659	2,683	+0.9%	68,800	-	+3.27%	-	-
08/20	2,649	2,660	2,635	2,659	+1.18%	83,500	-	+2.51%	-	-
08/19	2,635	2,635	2,602	2,628	+0.54%	66,900	-	+1.47%	-	-
08/18	2,574	2,622	2,571	2,614	+1.51%	60,300	-	+1.04%	-	-
08/17	2,580	2,589	2,571	2,575	-0.23%	59,900	-	-0.31%	-	-
08/14	2,561	2,586	2,554	2,581	+0.47%	52,900	-	0%	-	-
08/13	2,570	2,580	2,542	2,569	0%	112,500	-	-0.43%	-	-
08/12	2,553	2,592	2,549	2,569	+0.23%	122,400	-	-0.43%	-	-
08/10	2,575	2,576	2,525	2,563	-0.77%	101,400	-	-0.58%	-	-
08/07	2,542	2,583	2,535	2,583	+1.29%	66,700	-	+0.27%	-	-
08/06	2,522	2,550	2,513	2,550	+1.8%	78,100	-	-0.89%	-	-
08/05	2,518	2,528	2,498	2,505	-0.87%	91,200	-	-2.53%	-	-
08/04	2,566	2,569	2,522	2,527	-1.67%	95,800	-	-1.67%	-	-
08/03	2,602	2,637	2,552	2,570	-1.57%	100,200	-	+0.08%	-	-
07/31	2,693	2,699	2,611	2,611	-3.04%	103,500	-	+1.87%	-	-
07/30	2,700	2,709	2,660	2,693	-0.59%	115,200	-	+5.4%	-	-
07/29	2,665	2,728	2,660	2,709	+2.77%	159,100	-	+6.53%	-	-
07/28	2,633	2,653	2,620	2,636	+0.61%	96,300	-	+4.15%	-	-
07/27	2,594	2,624	2,575	2,620	+1.79%	67,300	-	+3.93%	-	-
07/24	2,562	2,582	2,555	2,574	-0.23%	61,300	-	+2.47%	-	-
07/23	2,580	2,598	2,570	2,580	-0.31%	67,300	-	+2.95%	-	-
07/22	2,590	2,597	2,570	2,588	-0.19%	95,100	-	+3.56%	-	-
07/21	2,608	2,637	2,591	2,593	-0.42%	120,900	-	+4.05%	-	-
07/17	2,586	2,635	2,580	2,604	+1.32%	146,000	-	+4.75%	-	-
07/16	2,569	2,596	2,562	2,570	+0.04%	77,100	-	+3.55%	-	-
07/15	2,590	2,590	2,564	2,569	+0.27%	73,600	-	+3.67%	-	-
07/14	2,580	2,594	2,562	2,562	+0.55%	74,900	-	+3.52%	-	-
07/13	2,540	2,557	2,534	2,548	+0.71%	64,200	-	+3.12%	-	-
07/10	2,555	2,555	2,516	2,530	-0.08%	84,900	-	+2.47%	-	-
07/09	2,547	2,552	2,526	2,532	-0.59%	78,000	-	+2.63%	-	-
07/08	2,567	2,570	2,547	2,547	-0.31%	75,800	-	+3.37%	-	-
07/07	2,547	2,559	2,531	2,555	+1.07%	65,000	-	+3.82%	-	-
07/06	2,527	2,538	2,516	2,528	+0.68%	70,200	-	+2.85%	-	-
07/03	2,528	2,559	2,506	2,511	+0.12%	72,800	-	+2.2%	-	-
07/02	2,506	2,534	2,480	2,508	+1.21%	95,300	-	+1.95%	-	-
07/01	2,487	2,487	2,456	2,478	-0.8%	104,900	-	+0.61%	-	-
06/30	2,494	2,523	2,487	2,498	+0.16%	195,900	-	+1.26%	-	-
06/29	2,455	2,494	2,449	2,494	+2.34%	167,500	-	+0.97%	-	-
06/26	2,433	2,464	2,421	2,437	+0.87%	142,700	-	-1.5%	-	-
06/25	2,420	2,435	2,400	2,416	+0.88%	113,000	-	-2.62%	-	-
06/24	2,400	2,410	2,389	2,395	0%	117,900	-	-3.82%	-	-
06/23	2,374	2,397	2,369	2,395	+0.55%	131,800	-	-4.16%	-	-
06/22	2,400	2,409	2,374	2,382	-0.96%	156,900	-	-5.1%	-	-
06/19	2,412	2,421	2,397	2,405	-0.33%	175,900	-	-4.6%	-	-
06/18	2,406	2,434	2,397	2,413	+0.17%	178,600	-	-4.66%	-	-
06/17	2,425	2,439	2,409	2,409	-0.5%	163,700	-	-5.38%	-	-
06/16	2,450	2,450	2,421	2,421	-1.34%	114,200	-	-5.47%	-	-
06/15	2,490	2,499	2,454	2,454	-1.09%	94,000	-	-4.7%	-	-
06/12	2,480	2,493	2,464	2,481	+0.12%	82,300	-	-4.1%	-	-
06/11	2,490	2,490	2,460	2,478	-0.64%	74,700	-	-4.66%	-	-
06/10	2,487	2,494	2,465	2,494	+0.97%	89,500	-	-4.44%	-	-
06/09	2,502	2,513	2,463	2,470	-1.28%	96,500	-	-5.73%	-	-
06/08	2,471	2,520	2,462	2,502	+0.97%	118,600	-	-4.98%	-	-
06/05	2,450	2,494	2,450	2,478	+1.52%	104,500	-	-6.28%	-	-
06/04	2,476	2,479	2,441	2,441	-1.85%	112,900	-	-8.06%	-	-
06/03	2,482	2,494	2,459	2,487	+0.16%	83,600	-	-6.82%	-	-
06/02	2,485	2,494	2,456	2,483	-0.8%	140,300	-	-7.39%	-	-
06/01	2,587	2,587	2,503	2,503	-3.25%	142,900	-	-7.06%	-	-
05/29	2,585	2,619	2,585	2,587	+0.23%	157,500	-	-4.4%	-	-
05/28	2,586	2,610	2,571	2,581	+0.19%	109,800	-	-5.04%	-	-
05/27	2,572	2,582	2,551	2,576	+0.23%	104,000	-	-5.68%	-	-
05/26	2,581	2,606	2,570	2,570	-0.77%	109,300	-	-6.34%	-	-
05/25	2,630	2,638	2,575	2,590	-1.3%	128,800	-	-6.06%	-	-
05/22	2,625	2,640	2,611	2,624	-0.23%	74,800	-	-5.2%	-	-
05/21	2,636	2,640	2,610	2,630	+0.42%	72,100	-	-5.4%	-	-
05/20	2,676	2,676	2,616	2,619	-2.13%	94,900	-	-6.2%	-	-
05/19	2,686	2,686	2,664	2,676	+1.17%	90,000	-	-4.63%	-	-
05/18	2,675	2,709	2,642	2,645	-0.94%	117,300	-	-6.17%	-	-
05/15	2,700	2,701	2,601	2,670	-3.78%	258,900	-	-5.75%	-	-
05/14	2,799	2,799	2,770	2,775	-0.5%	60,000	-	-2.53%	-	-
05/13	2,764	2,802	2,764	2,789	+0.94%	76,800	-	-2.38%	-	-
05/12	2,765	2,790	2,753	2,763	-0.07%	65,000	-	-3.59%	-	-
05/11	2,762	2,792	2,760	2,765	-0.07%	69,200	-	-3.86%	-	-

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	PER
2011年 3月期	473 189 3/23	360 144 3/17	26,400 66,000 3/31	14.77	11.25	0.33	0.25	149億8791万	114億1936万	13.28倍 3/31
2012年 3月期	758 303 3/29	388 155 4/19	588,800 1,472,000 3/13	14.76	7.55	0.51	0.26	240億2824万	122億9167万	14.71倍 3/30
2013年 3月期	1,208 483 5/1	648 259 11/15	1,168,000 2,920,000 4/26	21.66	11.62	0.78	0.42	383億244万	205億3899万	18.39倍 3/29
2014年 3月期	1,068 427 4/5	745 298 12/25	124,400 311,000 7/2	13.52	9.43	0.65	0.45	338億6157万	236億3173万	10.76倍 3/31
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	23.59	20.3	0.49	0.42	272億7958万	234億7313万	22.22倍 3/31
2016年 3月期	1,523 3,045 12/10	793 317 5/14	210,600 105,300 8/17	14.47	7.53	0.84	0.44	482億9438万	50億2769万	11.75倍 3/31
2017年 3月期	1,585 3,170 3/28	1,020 2,039 6/24	193,600 96,800 2/6	9.58	6.16	0.78	0.5	502億7691万	323億3899万	9.16倍 3/31
2018年 3月期	3,160 6,320 12/15	1,427 2,854 4/17	803,000 401,500 2/7	15.84	7.15	1.47	0.67	1100億8074万	452億6507万	14.93倍 3/30
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	19.69	9.49	1.72	0.83	1363億8168万	680億5434万	9.6倍 3/29
2020年 3月期	2,428 4,855 3/31	1,638 3,275 8/15	625,000 312,500 5/10	11.76	7.93	1	0.67	875億2419万	590億4052万	11.2倍 3/31
2021年 3月期	2,805 5,610 9/28	2,045 4,090 4/2	225,400 112,700 9/28	11.67	8.51	1.05	0.77	1011億3506万	737億3304万	10.21倍 3/31
2022年 3月期	2,463 4,925 4/1	1,818 3,635 3/31	268,200 134,100 11/5	9.34	6.89	0.87	0.65	887億8612万	655億3047万	6.91倍 3/31
2023年 3月期	2,250 4,500 8/30	1,590 3,180 4/18	268,200 134,100 5/31	9.35	6.6	0.75	0.53	811億2438万	573億2789万	8.42倍 3/31
2024年 3月期	3,430 2/28	1,953 3,905 4/10	372,000 186,000 11/8	11.32	6.44	1.05	0.6	1236億7696万	703億9793万	10.89倍 3/29
2025年 3月期	3,715 10/3	2,997 11/27	283,000 9/26	12	9.68	1.06	0.86	1339億5333万	1080億6409万	10.13倍 3/31
2026年 3月期	3,375 5/13	2,692 4/7	426,400 9/26	11.15	8.89	0.91	0.73	1216億9380万	970億6658万	9.8倍 3/31
最新	2,523 2026/10/2		108,400	-		-		909億7288万		-

あらた（2733）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート