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
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 401 | 403 | 392 | 398 | +0.51% | 268,300 | 201億1387万 | -0.25% | 6.34 | 0.91 |
| 06/17 | 392 | 404 | 389 | 396 | +1.02% | 434,100 | 200億1279万 | -0.75% | 6.3 | 0.91 |
| 06/16 | 396 | 400 | 391 | 392 | -0.51% | 398,500 | 198億1064万 | -1.75% | 6.24 | 0.9 |
| 06/15 | 391 | 410 | 388 | 394 | +2.07% | 761,100 | 199億1172万 | -1.25% | 6.27 | 0.9 |
| 06/12 | 389 | 390 | 383 | 386 | +0.26% | 435,800 | 195億742万 | -3.26% | 6.15 | 0.88 |
| 06/11 | 389 | 389 | 380 | 385 | -0.77% | 319,600 | 194億5688万 | -3.51% | 6.13 | 0.88 |
| 06/10 | 389 | 395 | 384 | 388 | +1.31% | 583,700 | 196億849万 | -3% | 6.18 | 0.89 |
| 06/09 | 389 | 392 | 379 | 383 | 0% | 362,500 | 193億5581万 | -4.25% | 6.1 | 0.88 |
| 06/08 | 384 | 387 | 377 | 383 | -1.29% | 505,500 | 193億5581万 | -4.49% | 6.1 | 0.88 |
| 06/05 | 388 | 401 | 386 | 388 | +1.04% | 601,400 | 196億849万 | -3.48% | 6.18 | 0.89 |
| 06/04 | 387 | 387 | 376 | 384 | -0.78% | 450,900 | 194億634万 | -4.71% | 6.11 | 0.88 |
| 06/03 | 386 | 389 | 378 | 387 | 0% | 424,200 | 195億5795万 | -4.21% | 6.16 | 0.89 |
| 06/02 | 389 | 391 | 378 | 387 | +0.26% | 829,300 | 195億5795万 | -4.44% | 6.16 | 0.89 |
| 06/01 | 420 | 420 | 385 | 386 | -8.75% | 1,326,300 | 195億742万 | -4.93% | 6.15 | 0.88 |
| 05/29 | 430 | 431 | 414 | 423 | -0.94% | 486,100 | 213億7730万 | +3.93% | 6.73 | 0.97 |
| 05/28 | 422 | 432 | 414 | 427 | +1.43% | 556,400 | 215億7945万 | +4.91% | 6.8 | 0.98 |
| 05/27 | 402 | 421 | 399 | 421 | +3.44% | 729,400 | 212億7623万 | +3.44% | 6.7 | 0.96 |
| 05/26 | 410 | 410 | 400 | 407 | +1.24% | 653,700 | 205億6870万 | 0% | 6.48 | 0.93 |
| 05/25 | 425 | 425 | 395 | 402 | -3.83% | 865,100 | 203億1602万 | -1.23% | 6.4 | 0.92 |
| 05/22 | 417 | 434 | 413 | 418 | -0.71% | 1,134,500 | 211億2461万 | +2.45% | 6.66 | 0.96 |
| 05/21 | 435 | 441 | 397 | 421 | +1.94% | 1,318,500 | 212億7623万 | +3.19% | 6.7 | 0.96 |
| 05/20 | 416 | 423 | 409 | 413 | +0.73% | 1,148,500 | 208億7193万 | +0.98% | 6.58 | 0.94 |
| 05/19 | 400 | 421 | 396 | 410 | +4.06% | 1,133,300 | 207億2031万 | +0.24% | 6.53 | 0.94 |
| 05/18 | 396 | 403 | 387 | 394 | -0.76% | 1,263,100 | 199億1172万 | -3.9% | 6.27 | 0.9 |
| 05/15 | 401 | 412 | 386 | 397 | -1.73% | 2,732,000 | 200億6333万 | -3.64% | 6.32 | 0.91 |
| 05/14 | 384 | 415 | 370 | 404 | +4.39% | 1,242,600 | 204億1709万 | -2.18% | 6.43 | 0.92 |
| 05/13 | 391 | 391 | 383 | 387 | -1.53% | 510,000 | 195億5795万 | -6.52% | 6.16 | 0.89 |
| 05/12 | 391 | 395 | 389 | 393 | +0.26% | 300,700 | 198億6118万 | -5.53% | 6.26 | 0.9 |
| 05/11 | 395 | 401 | 391 | 392 | -2.24% | 484,800 | 198億1064万 | -6% | 6.24 | 0.9 |
| 05/08 | 399 | 402 | 392 | 401 | +0.5% | 568,800 | 202億6548万 | -3.84% | 6.38 | 0.92 |
| 05/07 | 407 | 408 | 398 | 399 | -1.24% | 531,000 | 201億6440万 | -4.55% | 6.35 | 0.91 |
| 05/01 | 409 | 409 | 402 | 404 | -0.25% | 284,900 | 204億1709万 | -3.35% | 6.43 | 0.92 |
| 04/30 | 410 | 410 | 404 | 405 | -1.7% | 240,700 | 204億6763万 | -3.34% | 6.45 | 0.93 |
| 04/28 | 409 | 413 | 408 | 412 | +1.23% | 139,900 | 208億2139万 | -1.9% | 6.56 | 0.94 |
| 04/27 | 400 | 409 | 396 | 407 | +1.5% | 460,100 | 205億6870万 | -3.1% | 6.48 | 0.93 |
| 04/24 | 408 | 410 | 401 | 401 | -1.96% | 315,200 | 202億6548万 | -4.52% | 6.38 | 0.92 |
| 04/23 | 412 | 415 | 405 | 409 | -0.49% | 387,000 | 206億6978万 | -2.85% | 6.51 | 0.94 |
| 04/22 | 412 | 416 | 410 | 411 | -2.14% | 303,700 | 207億7085万 | -2.61% | 6.54 | 0.94 |
| 04/21 | 422 | 424 | 417 | 420 | -0.71% | 230,000 | 212億2569万 | -0.47% | 6.69 | 0.96 |
| 04/20 | 425 | 425 | 418 | 423 | +0.71% | 182,200 | 213億7730万 | +0.24% | 6.73 | 0.97 |
| 04/17 | 423 | 426 | 419 | 420 | -0.94% | 175,500 | 212億2569万 | -0.24% | 6.69 | 0.96 |
| 04/16 | 427 | 429 | 420 | 424 | +0.95% | 337,100 | 214億2784万 | +0.71% | 6.75 | 0.97 |
| 04/15 | 427 | 427 | 418 | 420 | -0.47% | 445,800 | 212億2569万 | -0.47% | 6.69 | 0.96 |
| 04/14 | 425 | 427 | 418 | 422 | -0.24% | 343,900 | 213億2676万 | -0.24% | 6.72 | 0.97 |
| 04/13 | 424 | 425 | 420 | 423 | +0.24% | 366,200 | 213億7730万 | 0% | 6.73 | 0.97 |
| 04/10 | 429 | 433 | 422 | 422 | -1.63% | 344,800 | 213億2676万 | -0.24% | 6.72 | 0.97 |
| 04/09 | 438 | 439 | 426 | 429 | -2.28% | 493,200 | 216億8052万 | +1.18% | 6.83 | 0.98 |
| 04/08 | 438 | 442 | 435 | 439 | +1.15% | 523,300 | 221億8590万 | +3.78% | 6.99 | 1 |
| 04/07 | 433 | 437 | 431 | 434 | +0.7% | 252,100 | 219億3321万 | +2.84% | 6.91 | 0.99 |
| 04/06 | 429 | 432 | 427 | 431 | +1.17% | 184,500 | 217億8160万 | +1.89% | 6.86 | 0.99 |
| 04/03 | 430 | 432 | 425 | 426 | +0.95% | 280,200 | 215億2891万 | +0.47% | 6.78 | 0.97 |
| 04/02 | 426 | 439 | 419 | 422 | +0.24% | 514,600 | 213億2676万 | -0.71% | 6.72 | 0.97 |
| 04/01 | 418 | 423 | 414 | 421 | +3.95% | 506,700 | 212億7623万 | -1.17% | 6.7 | 0.96 |
| 03/31 | 408 | 412 | 404 | 405 | -1.22% | 395,700 | 204億6763万 | -4.93% | 6.45 | 0.93 |
| 03/30 | 406 | 416 | 401 | 410 | -2.84% | 519,600 | 207億2031万 | -3.76% | 6.53 | 0.94 |
| 03/27 | 418 | 426 | 418 | 422 | 0% | 263,800 | 213億2676万 | -1.17% | 6.72 | 0.97 |
| 03/26 | 433 | 434 | 421 | 422 | -1.86% | 276,400 | 213億2676万 | -1.17% | 6.72 | 0.97 |
| 03/25 | 424 | 433 | 424 | 430 | +2.87% | 443,300 | 217億3106万 | +0.7% | 6.85 | 0.98 |
| 03/24 | 415 | 423 | 411 | 418 | +4.24% | 575,700 | 211億2461万 | -1.88% | 6.66 | 0.96 |
| 03/23 | 407 | 407 | 396 | 401 | -4.3% | 805,000 | 202億2137万 | -5.87% | 6.38 | 0.91 |
| 03/19 | 426 | 428 | 416 | 419 | -3.01% | 484,200 | 211億2906万 | -2.1% | 6.67 | 0.95 |
| 03/18 | 423 | 433 | 417 | 432 | +4.1% | 684,100 | 217億8462万 | +0.23% | 6.88 | 0.98 |
| 03/17 | 417 | 424 | 412 | 415 | +0.48% | 368,200 | 209億2735万 | -4.16% | 6.61 | 0.94 |
| 03/16 | 415 | 419 | 411 | 413 | -0.24% | 247,600 | 208億2650万 | -5.06% | 6.58 | 0.94 |
| 03/13 | 413 | 417 | 411 | 414 | -0.96% | 510,800 | 208億7692万 | -5.26% | 6.59 | 0.94 |
| 03/12 | 430 | 436 | 415 | 418 | -4.57% | 542,200 | 210億7863万 | -4.78% | 6.66 | 0.95 |
| 03/11 | 444 | 447 | 437 | 438 | -0.23% | 629,500 | 220億8718万 | -0.68% | 6.97 | 1 |
| 03/10 | 433 | 442 | 425 | 439 | +3.29% | 531,500 | 221億3761万 | -0.45% | 6.99 | 1 |
| 03/09 | 426 | 429 | 412 | 425 | -3.41% | 990,000 | 214億3162万 | -3.63% | 6.77 | 0.97 |
| 03/06 | 426 | 442 | 425 | 440 | +2.8% | 655,000 | 221億8804万 | -0.23% | 7.01 | 1 |
| 03/05 | 427 | 440 | 423 | 428 | +4.65% | 806,100 | 215億8291万 | -2.95% | 6.81 | 0.97 |
| 03/04 | 424 | 425 | 404 | 409 | -4.44% | 1,224,900 | 206億2479万 | -7.47% | 6.51 | 0.93 |
| 03/03 | 446 | 448 | 428 | 428 | -4.68% | 779,700 | 215億8291万 | -3.39% | 6.81 | 0.97 |
| 03/02 | 446 | 454 | 443 | 449 | -3.44% | 835,900 | 226億4188万 | +1.13% | 7.15 | 1.02 |
| 02/27 | 449 | 465 | 444 | 465 | +4.97% | 1,230,500 | 234億4872万 | +4.73% | 7.4 | 1.06 |
| 02/26 | 447 | 456 | 442 | 443 | +0.91% | 1,189,000 | 223億3932万 | -0.23% | 7.05 | 1.01 |
| 02/25 | 424 | 450 | 419 | 439 | +4.77% | 1,415,600 | 221億3761万 | -1.13% | 6.99 | 1 |
| 02/24 | 413 | 420 | 410 | 419 | +1.45% | 592,000 | 211億2906万 | -6.05% | 6.67 | 0.95 |
| 02/20 | 420 | 421 | 413 | 413 | -3.05% | 776,000 | 208億2381万 | -7.81% | 6.58 | 0.94 |
| 02/19 | 427 | 427 | 416 | 426 | +0.47% | 671,700 | 214億7928万 | -5.12% | 6.78 | 0.97 |
| 02/18 | 420 | 428 | 419 | 424 | +0.71% | 682,400 | 213億7844万 | -5.78% | 6.75 | 0.97 |
| 02/17 | 420 | 426 | 413 | 421 | +0.24% | 1,007,200 | 212億2718万 | -6.65% | 6.7 | 0.96 |
| 02/16 | 423 | 424 | 410 | 420 | 0% | 1,161,100 | 211億7676万 | -6.87% | 6.69 | 0.96 |
| 02/13 | 427 | 427 | 400 | 420 | -3.45% | 2,579,800 | 211億7676万 | -7.08% | 6.69 | 0.96 |
| 02/12 | 500 | 512 | 417 | 435 | -12.3% | 2,789,900 | 219億3307万 | -3.76% | 6.93 | 0.99 |
| 02/10 | 485 | 497 | 482 | 496 | +2.9% | 909,100 | 250億874万 | +9.98% | 7.9 | 1.13 |
| 02/09 | 477 | 484 | 472 | 482 | +2.55% | 763,800 | 243億285万 | +7.59% | 7.67 | 1.1 |
| 02/06 | 467 | 471 | 458 | 470 | -0.63% | 601,600 | 236億9780万 | +5.38% | 7.48 | 1.07 |
| 02/05 | 464 | 475 | 461 | 473 | +2.38% | 586,000 | 238億4906万 | +6.53% | 7.53 | 1.08 |
| 02/04 | 453 | 463 | 452 | 462 | +2.9% | 510,400 | 232億9443万 | +4.76% | 7.36 | 1.05 |
| 02/03 | 449 | 451 | 444 | 449 | +1.13% | 293,300 | 226億3896万 | +2.05% | 7.15 | 1.02 |
| 02/02 | 442 | 453 | 440 | 444 | +0.45% | 508,600 | 223億8686万 | +1.14% | 7.07 | 1.01 |
| 01/30 | 434 | 443 | 431 | 442 | +2.31% | 685,200 | 222億8602万 | +0.91% | 7.04 | 1.01 |
| 01/29 | 436 | 437 | 430 | 432 | -1.37% | 343,700 | 217億8181万 | -1.14% | 6.88 | 0.98 |
| 01/28 | 438 | 440 | 433 | 438 | -0.45% | 347,800 | 220億8433万 | +0.46% | 6.97 | 1 |
| 01/27 | 440 | 444 | 438 | 440 | -0.9% | 301,200 | 221億8518万 | +0.69% | 7.01 | 1 |
| 01/26 | 452 | 455 | 441 | 444 | -2.84% | 389,000 | 223億8686万 | +1.6% | 7.07 | 1.01 |
| 01/23 | 454 | 461 | 453 | 457 | +0.44% | 485,500 | 230億4233万 | +4.34% | 7.28 | 1.04 |
| 01/22 | 450 | 457 | 448 | 455 | +1.79% | 414,800 | 229億4149万 | +3.64% | 7.24 | 1.04 |
| 01/21 | 455 | 455 | 444 | 447 | -3.04% | 785,500 | 224億268万 | +1.36% | 7.12 | 1.01 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 398 2026/6/18 | 268,300 | 201億1387万 | |||
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。
