ADワークスグループ（2982）の時価総額の推移

2020年12月30日: 62億7701万
2021年12月30日: 68億6594万
2022年12月30日: 67億5187万
2023年12月29日: 113億2015万
2024年12月30日: 101億7832万
2025年12月30日: 207億2236万

2025/12/26～2026/05/29

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
05/29	430	431	414	423	-0.94%	486,100	-	+3.93%	-	-
05/28	422	432	414	427	+1.43%	556,400	-	+4.91%	-	-
05/27	402	421	399	421	+3.44%	729,400	-	+3.44%	-	-
05/26	410	410	400	407	+1.24%	653,700	-	0%	-	-
05/25	425	425	395	402	-3.83%	865,100	-	-1.23%	-	-
05/22	417	434	413	418	-0.71%	1,134,500	-	+2.45%	-	-
05/21	435	441	397	421	+1.94%	1,318,500	-	+3.19%	-	-
05/20	416	423	409	413	+0.73%	1,148,500	-	+0.98%	-	-
05/19	400	421	396	410	+4.06%	1,133,300	-	+0.24%	-	-
05/18	396	403	387	394	-0.76%	1,263,100	-	-3.9%	-	-
05/15	401	412	386	397	-1.73%	2,732,000	-	-3.64%	-	-
05/14	384	415	370	404	+4.39%	1,242,600	-	-2.18%	-	-
05/13	391	391	383	387	-1.53%	510,000	-	-6.52%	-	-
05/12	391	395	389	393	+0.26%	300,700	-	-5.53%	-	-
05/11	395	401	391	392	-2.24%	484,800	-	-6%	-	-
05/08	399	402	392	401	+0.5%	568,800	-	-3.84%	-	-
05/07	407	408	398	399	-1.24%	531,000	-	-4.55%	-	-
05/01	409	409	402	404	-0.25%	284,900	-	-3.35%	-	-
04/30	410	410	404	405	-1.7%	240,700	-	-3.34%	-	-
04/28	409	413	408	412	+1.23%	139,900	-	-1.9%	-	-
04/27	400	409	396	407	+1.5%	460,100	-	-3.1%	-	-
04/24	408	410	401	401	-1.96%	315,200	-	-4.52%	-	-
04/23	412	415	405	409	-0.49%	387,000	-	-2.85%	-	-
04/22	412	416	410	411	-2.14%	303,700	-	-2.61%	-	-
04/21	422	424	417	420	-0.71%	230,000	-	-0.47%	-	-
04/20	425	425	418	423	+0.71%	182,200	-	+0.24%	-	-
04/17	423	426	419	420	-0.94%	175,500	-	-0.24%	-	-
04/16	427	429	420	424	+0.95%	337,100	-	+0.71%	-	-
04/15	427	427	418	420	-0.47%	445,800	-	-0.47%	-	-
04/14	425	427	418	422	-0.24%	343,900	-	-0.24%	-	-
04/13	424	425	420	423	+0.24%	366,200	-	0%	-	-
04/10	429	433	422	422	-1.63%	344,800	-	-0.24%	-	-
04/09	438	439	426	429	-2.28%	493,200	-	+1.18%	-	-
04/08	438	442	435	439	+1.15%	523,300	-	+3.78%	-	-
04/07	433	437	431	434	+0.7%	252,100	-	+2.84%	-	-
04/06	429	432	427	431	+1.17%	184,500	-	+1.89%	-	-
04/03	430	432	425	426	+0.95%	280,200	-	+0.47%	-	-
04/02	426	439	419	422	+0.24%	514,600	-	-0.71%	-	-
04/01	418	423	414	421	+3.95%	506,700	-	-1.17%	-	-
03/31	408	412	404	405	-1.22%	395,700	-	-4.93%	-	-
03/30	406	416	401	410	-2.84%	519,600	-	-3.76%	-	-
03/27	418	426	418	422	0%	263,800	-	-1.17%	-	-
03/26	433	434	421	422	-1.86%	276,400	-	-1.17%	-	-
03/25	424	433	424	430	+2.87%	443,300	-	+0.7%	-	-
03/24	415	423	411	418	+4.24%	575,700	-	-1.88%	-	-
03/23	407	407	396	401	-4.3%	805,000	-	-5.87%	-	-
03/19	426	428	416	419	-3.01%	484,200	-	-2.1%	-	-
03/18	423	433	417	432	+4.1%	684,100	-	+0.23%	-	-
03/17	417	424	412	415	+0.48%	368,200	-	-4.16%	-	-
03/16	415	419	411	413	-0.24%	247,600	-	-5.06%	-	-
03/13	413	417	411	414	-0.96%	510,800	-	-5.26%	-	-
03/12	430	436	415	418	-4.57%	542,200	-	-4.78%	-	-
03/11	444	447	437	438	-0.23%	629,500	-	-0.68%	-	-
03/10	433	442	425	439	+3.29%	531,500	-	-0.45%	-	-
03/09	426	429	412	425	-3.41%	990,000	-	-3.63%	-	-
03/06	426	442	425	440	+2.8%	655,000	-	-0.23%	-	-
03/05	427	440	423	428	+4.65%	806,100	-	-2.95%	-	-
03/04	424	425	404	409	-4.44%	1,224,900	-	-7.47%	-	-
03/03	446	448	428	428	-4.68%	779,700	-	-3.39%	-	-
03/02	446	454	443	449	-3.44%	835,900	-	+1.13%	-	-
02/27	449	465	444	465	+4.97%	1,230,500	-	+4.73%	-	-
02/26	447	456	442	443	+0.91%	1,189,000	-	-0.23%	-	-
02/25	424	450	419	439	+4.77%	1,415,600	-	-1.13%	-	-
02/24	413	420	410	419	+1.45%	592,000	-	-6.05%	-	-
02/20	420	421	413	413	-3.05%	776,000	-	-7.81%	-	-
02/19	427	427	416	426	+0.47%	671,700	-	-5.12%	-	-
02/18	420	428	419	424	+0.71%	682,400	-	-5.78%	-	-
02/17	420	426	413	421	+0.24%	1,007,200	-	-6.65%	-	-
02/16	423	424	410	420	0%	1,161,100	-	-6.87%	-	-
02/13	427	427	400	420	-3.45%	2,579,800	-	-7.08%	-	-
02/12	500	512	417	435	-12.3%	2,789,900	-	-3.76%	-	-
02/10	485	497	482	496	+2.9%	909,100	-	+9.98%	-	-
02/09	477	484	472	482	+2.55%	763,800	-	+7.59%	-	-
02/06	467	471	458	470	-0.63%	601,600	-	+5.38%	-	-
02/05	464	475	461	473	+2.38%	586,000	-	+6.53%	-	-
02/04	453	463	452	462	+2.9%	510,400	-	+4.76%	-	-
02/03	449	451	444	449	+1.13%	293,300	-	+2.05%	-	-
02/02	442	453	440	444	+0.45%	508,600	-	+1.14%	-	-
01/30	434	443	431	442	+2.31%	685,200	-	+0.91%	-	-
01/29	436	437	430	432	-1.37%	343,700	-	-1.14%	-	-
01/28	438	440	433	438	-0.45%	347,800	-	+0.46%	-	-
01/27	440	444	438	440	-0.9%	301,200	-	+0.69%	-	-
01/26	452	455	441	444	-2.84%	389,000	-	+1.6%	-	-
01/23	454	461	453	457	+0.44%	485,500	-	+4.34%	-	-
01/22	450	457	448	455	+1.79%	414,800	-	+3.64%	-	-
01/21	455	455	444	447	-3.04%	785,500	-	+1.36%	-	-
01/20	474	477	460	461	-3.15%	807,800	-	+4.54%	-	-
01/19	468	480	465	476	+2.81%	840,700	-	+7.69%	-	-
01/16	450	463	449	463	+3.12%	815,900	-	+4.51%	-	-
01/15	443	451	443	449	+0.45%	399,700	-	+1.13%	-	-
01/14	446	457	444	447	+1.13%	814,600	-	+0.45%	-	-
01/13	439	442	429	442	+1.61%	933,100	-	-1.12%	-	-
01/09	427	438	425	435	+1.4%	830,300	-	-2.47%	-	-
01/08	430	435	423	429	+0.47%	821,300	-	-3.81%	-	-
01/07	417	429	414	427	+1.43%	983,300	-	-4.47%	-	-
01/06	423	424	418	421	+0.96%	536,400	-	-6.03%	-	-
01/05	428	429	417	417	-1.18%	894,000	-	-7.13%	-	-
2025
12/30	425	430	418	422	+0.96%	979,000	-	-6.22%	-	-
12/29	412	426	411	418	-0.48%	948,600	-	-7.11%	-	-
12/26	429	430	417	420	-2.1%	1,503,000	-	-6.67%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 12月期	211 6/8	132 4/6	1,387,800 12/28	-	-	62億7701万 12/30
2021年 12月期	175 6/2	144 12/29	2,245,400 6/28	-	-	68億6594万 12/30
2022年 12月期	174 8/1	132 1/28 1/27	2,257,800 11/30	-	-	67億5187万 12/30
2023年 12月期	284 10/2	139 1/6 1/5	4,395,900 5/31	-	-	113億2015万 12/29
2024年 12月期	270 4/1	159 8/5	7,080,500 2/9	-	-	101億7832万 12/30
2025年 12月期	519 9/12	196 1/17	4,899,900 8/8	-	-	207億2236万 12/30
最新	423 2026/5/29		486,100	213億8301万

ADワークスグループ（2982）の時価総額の推移

2025/12/26～2026/05/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート