株価チャート

株価

3/6

前日 (3/5): 428
始値: 426
高値: 442
安値: 425
終値 +2.8%: 440
出来高 -18.74%: 655,000

乖離率

株価（5日） 移動平均値: +2.09%
431
株価（25日） 移動平均値: -0.23%
441
出来高（5日） 移動平均値: -23.87%
860,320

2025/10/07～2026/03/06

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
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%	-	-
12/25	427	432	425	429	+0.47%	702,600	-	-4.67%	-	-
12/24	417	429	417	427	+2.4%	915,700	-	-5.32%	-	-
12/23	402	419	402	417	+4.25%	1,422,300	-	-7.54%	-	-
12/22	390	405	382	400	-4.76%	3,690,800	-	-11.7%	-	-
12/19	445	446	416	420	-6.87%	2,741,000	-	-7.89%	-	-
12/18	456	460	446	451	-1.31%	1,124,300	-	-1.53%	-	-
12/17	473	473	456	457	-2.77%	1,108,600	-	-0.44%	-	-
12/16	482	484	464	470	-3.09%	1,009,600	-	+2.17%	-	-
12/15	480	490	474	485	+0.41%	570,200	-	+5.43%	-	-
12/12	477	483	475	483	+2.55%	460,000	-	+5%	-	-
12/11	480	482	469	471	-2.48%	556,900	-	+2.61%	-	-
12/10	491	492	482	483	-1.23%	510,900	-	+5.23%	-	-
12/09	505	506	484	489	-2.4%	878,600	-	+6.54%	-	-
12/08	466	505	466	501	+5.92%	1,454,900	-	+9.39%	-	-
12/05	484	488	470	473	-1.87%	1,074,600	-	+3.5%	-	-
12/04	450	494	450	482	+10.8%	2,674,000	-	+5.47%	-	-
12/03	435	439	429	435	0%	555,100	-	-4.61%	-	-
12/02	445	451	434	435	-2.03%	862,000	-	-4.81%	-	-
12/01	450	453	441	444	-3.06%	884,300	-	-3.06%	-	-
11/28	450	460	447	458	+3.39%	834,400	-	-0.22%	-	-
11/27	445	447	436	443	+1.37%	948,800	-	-3.7%	-	-
11/26	422	438	420	437	+3.55%	742,800	-	-5%	-	-
11/25	425	425	414	422	+0.48%	621,700	-	-8.46%	-	-
11/21	412	425	405	420	0%	973,400	-	-9.29%	-	-
11/20	440	445	416	420	-5.41%	1,730,400	-	-9.68%	-	-
11/19	447	448	438	444	+0.45%	520,600	-	-5.13%	-	-
11/18	450	451	437	442	-3.49%	1,437,000	-	-5.56%	-	-
11/17	487	488	453	458	-6.15%	1,720,000	-	-2.14%	-	-
11/14	462	508	457	488	+4.72%	2,289,700	-	+4.05%	-	-
11/13	476	481	434	466	-2.71%	1,861,700	-	-0.43%	-	-
11/12	476	484	474	479	+0.84%	619,500	-	+2.35%	-	-
11/11	474	476	464	475	+0.21%	432,300	-	+1.5%	-	-
11/10	471	475	466	474	+1.07%	295,900	-	+1.07%	-	-
11/07	466	472	464	469	-0.42%	321,900	-	+0.21%	-	-
11/06	476	480	468	471	-1.05%	511,800	-	+0.43%	-	-
11/05	471	477	453	476	+1.71%	781,100	-	+1.28%	-	-
11/04	475	475	463	468	-1.47%	595,200	-	-0.64%	-	-
10/31	475	483	470	475	+1.06%	495,900	-	+0.85%	-	-
10/30	454	471	453	470	+1.73%	585,400	-	0%	-	-
10/29	466	470	457	462	-1.07%	501,700	-	-1.7%	-	-
10/28	459	477	457	467	+0.43%	725,500	-	-0.64%	-	-
10/27	461	466	458	465	+1.97%	363,900	-	-1.27%	-	-
10/24	478	479	456	456	-4.2%	720,200	-	-3.59%	-	-
10/23	463	477	463	476	+2.15%	582,900	-	+0.42%	-	-
10/22	461	468	457	466	+1.75%	454,900	-	-1.89%	-	-
10/21	463	466	445	458	+0.22%	678,100	-	-3.98%	-	-
10/20	473	478	454	457	-3.38%	579,300	-	-4.39%	-	-
10/17	477	480	472	473	-1.87%	423,500	-	-1.25%	-	-
10/16	473	488	470	482	+1.69%	613,600	-	+0.63%	-	-
10/15	454	476	454	474	+5.1%	586,500	-	-1.25%	-	-
10/14	447	454	436	451	-0.44%	800,400	-	-6.04%	-	-
10/10	463	463	448	453	-2.58%	914,100	-	-5.63%	-	-
10/09	473	479	462	465	-2.31%	613,600	-	-3.13%	-	-
10/08	471	481	470	476	+2.37%	495,500	-	-0.63%	-	-
10/07	481	483	464	465	-3.33%	875,400	-	-2.72%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2020年 12月期	211 6/8	132 4/6	1,387,800 12/28	+13.38% 6/8	-12.3% 7/10
2021年 12月期	175 6/2	144 12/29	2,245,400 6/28	+4.01% 6/1	-9.09% 1/27
2022年 12月期	174 8/1	132 1/28 1/27	2,257,800 11/30	+6.29% 10/20	-7.7% 1/4
2023年 12月期	284 10/2	139 1/6 1/5	4,395,900 5/31	+19.3% 9/8	-8.64% 11/14
2024年 12月期	270 4/1	159 8/5	7,080,500 2/9	+11.77% 3/29	-28.24% 8/5
2025年 12月期	519 9/12	196 1/17	4,899,900 8/8	+17.26% 9/8	-13.03% 4/7
最新	440 2026/3/6		655,000	-0.23% 441

年間値上がり率

2021/12/30 vs 2020/12/30: -6%（0.94倍）
2022/12/30 vs 2021/12/30: -3%（0.97倍）
2023/12/29 vs 2022/12/30: 65%（1.65倍）
2024/12/30 vs 2023/12/29: -10%（0.9倍）
2025/12/30 vs 2024/12/30: 99%（1.99倍）
2026/03/06 vs 2025/12/30: 4%（1.04倍）
過去安値 132円（2022/01/28）: 233%（3.33倍）
440円（3/6）

2982 ADワークスグループ

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート