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
09/28	430	431	423	423	-1.4%	158,000	-	-1.17%	-	-
09/25	434	435	429	429	-0.69%	154,500	-	+0.47%	-	-
09/24	432	436	427	432	+0.23%	272,700	-	+1.17%	-	-
09/18	436	438	431	431	-0.92%	169,700	-	+0.94%	-	-
09/17	432	437	432	435	+1.16%	254,800	-	+2.11%	-	-
09/16	425	432	423	430	+2.38%	225,700	-	+0.94%	-	-
09/15	423	427	419	420	-0.24%	159,500	-	-1.41%	-	-
09/14	413	422	413	421	+1.94%	186,700	-	-0.94%	-	-
09/11	417	419	411	413	-1.67%	270,600	-	-2.59%	-	-
09/10	420	422	415	420	-0.24%	146,600	-	-0.94%	-	-
09/09	422	427	420	421	-0.94%	248,100	-	-0.47%	-	-
09/08	434	435	425	425	-2.07%	212,400	-	+0.47%	-	-
09/07	443	444	433	434	-1.59%	161,000	-	+2.84%	-	-
09/04	433	442	432	441	+1.85%	314,100	-	+4.75%	-	-
09/03	432	436	429	433	0%	195,000	-	+3.1%	-	-
09/02	435	437	430	433	-0.92%	189,200	-	+3.34%	-	-
09/01	434	438	429	437	+0.46%	232,900	-	+4.55%	-	-
08/31	436	439	432	435	-0.91%	231,200	-	+4.32%	-	-
08/28	425	439	421	439	+2.57%	362,000	-	+5.53%	-	-
08/27	427	430	425	428	+0.71%	158,900	-	+3.13%	-	-
08/26	423	426	423	425	+0.47%	151,800	-	+2.41%	-	-
08/25	420	424	418	423	+1.2%	166,100	-	+2.17%	-	-
08/24	423	424	417	418	-0.71%	126,400	-	+1.21%	-	-
08/21	422	422	418	421	-0.47%	131,200	-	+1.94%	-	-
08/20	418	423	416	423	+2.67%	259,500	-	+2.42%	-	-
08/19	417	417	410	412	-1.9%	323,700	-	-0.24%	-	-
08/18	428	430	416	420	-1.87%	296,100	-	+1.69%	-	-
08/17	426	429	420	428	+0.71%	341,400	-	+3.88%	-	-
08/14	427	430	421	425	+0.24%	322,600	-	+3.66%	-	-
08/13	419	429	418	424	+1.19%	466,100	-	+3.67%	-	-
08/12	407	419	406	419	+3.46%	449,500	-	+2.7%	-	-
08/10	399	407	397	405	+1.25%	267,600	-	-0.49%	-	-
08/07	391	404	391	400	-1.72%	666,900	-	-1.96%	-	-
08/06	407	416	393	407	0%	687,700	-	-0.25%	-	-
08/05	406	408	404	407	+0.99%	203,800	-	0%	-	-
08/04	404	407	400	403	-0.25%	265,500	-	-0.74%	-	-
08/03	407	409	397	404	-1.46%	395,700	-	-0.49%	-	-
07/31	412	420	408	410	-1.2%	295,000	-	+0.74%	-	-
07/30	410	415	409	415	+0.24%	229,300	-	+1.97%	-	-
07/29	413	416	409	414	+0.98%	364,900	-	+1.97%	-	-
07/28	413	414	409	410	-1.91%	197,000	-	+0.99%	-	-
07/27	412	418	404	418	+2.45%	251,900	-	+3.21%	-	-
07/24	410	412	406	408	-0.97%	272,300	-	+0.74%	-	-
07/23	412	416	411	412	-0.72%	176,900	-	+1.98%	-	-
07/22	413	418	408	415	+0.73%	249,300	-	+2.72%	-	-
07/21	406	417	406	412	+1.48%	231,100	-	+2.23%	-	-
07/17	413	417	402	406	-2.87%	473,900	-	+1%	-	-
07/16	421	424	413	418	-0.71%	269,100	-	+4.24%	-	-
07/15	417	421	415	421	+1.2%	393,600	-	+5.25%	-	-
07/14	399	418	399	416	+3.74%	519,300	-	+4.26%	-	-
07/13	401	404	397	401	+1.26%	319,000	-	+1.01%	-	-
07/10	395	402	394	396	+1.02%	222,000	-	-0.25%	-	-
07/09	393	398	389	392	-0.51%	244,300	-	-1.01%	-	-
07/08	400	402	393	394	-1.5%	266,500	-	-0.51%	-	-
07/07	405	407	400	400	-0.74%	206,000	-	+1.01%	-	-
07/06	408	413	401	403	-0.98%	316,100	-	+2.03%	-	-
07/03	403	412	402	407	+2.01%	442,500	-	+3.04%	-	-
07/02	392	400	391	399	+1.79%	237,000	-	+1.01%	-	-
07/01	397	398	391	392	-0.76%	291,100	-	-1.01%	-	-
06/30	406	407	394	395	-2.23%	285,700	-	-0.5%	-	-
06/29	409	409	391	404	-1.7%	757,800	-	+1.51%	-	-
06/26	411	414	405	411	+0.74%	867,700	-	+3.27%	-	-
06/25	402	412	400	408	+2.51%	436,500	-	+2.51%	-	-
06/24	403	405	395	398	-1.73%	447,400	-	-0.25%	-	-
06/23	413	415	399	405	0%	515,000	-	+1.5%	-	-
06/22	403	408	399	405	+0.5%	322,800	-	+1.5%	-	-
06/19	402	405	395	403	+1.26%	321,600	-	+1%	-	-
06/18	401	403	392	398	+0.51%	268,300	-	-0.25%	-	-
06/17	392	404	389	396	+1.02%	434,100	-	-0.75%	-	-
06/16	396	400	391	392	-0.51%	398,500	-	-1.75%	-	-
06/15	391	410	388	394	+2.07%	761,100	-	-1.25%	-	-
06/12	389	390	383	386	+0.26%	435,800	-	-3.26%	-	-
06/11	389	389	380	385	-0.77%	319,600	-	-3.51%	-	-
06/10	389	395	384	388	+1.31%	583,700	-	-3%	-	-
06/09	389	392	379	383	0%	362,500	-	-4.25%	-	-
06/08	384	387	377	383	-1.29%	505,500	-	-4.49%	-	-
06/05	388	401	386	388	+1.04%	601,400	-	-3.48%	-	-
06/04	387	387	376	384	-0.78%	450,900	-	-4.71%	-	-
06/03	386	389	378	387	0%	424,200	-	-4.21%	-	-
06/02	389	391	378	387	+0.26%	829,300	-	-4.44%	-	-
06/01	420	420	385	386	-8.75%	1,326,300	-	-4.93%	-	-
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%	-	-

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	82億5945万	67億9634万	68億6594万 12/30
2022年 12月期	174 8/1	132 1/28 1/27	2,257,800 11/30	82億1225万	62億2998万	67億5187万 12/30
2023年 12月期	284 10/2	139 1/6 1/5	4,395,900 5/31	139億7642万	68億2467万	113億2015万 12/29
2024年 12月期	270 4/1	159 8/5	7,080,500 2/9	133億5359万	78億9248万	101億7832万 12/30
2025年 12月期	519 9/12	196 1/17	4,899,900 8/8	259億6238万	97億3546万	207億2236万 12/30
最新	423 2026/9/28		158,000	214億4248万

ADワークスグループ（2982）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート