アールプランナー（2983）の時価総額の推移
- 2022年1月31日
- 89億2168万
- 2023年1月31日
- 41億4631万
- 2024年1月31日
- 35億9272万
- 2025年1月31日
- 73億4660万
- 2026年1月30日
- 175億7747万
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 1,650 | 1,650 | 1,584 | 1,588 | -3.35% | 54,000 | 171億4874万 | -19.02% | 6.4 | 2.17 |
| 03/25 | 1,618 | 1,655 | 1,604 | 1,643 | +2.75% | 68,300 | 177億4269万 | -17.06% | 6.62 | 2.24 |
| 03/24 | 1,634 | 1,634 | 1,554 | 1,599 | +2.7% | 85,000 | 172億6753万 | -20.33% | 6.44 | 2.18 |
| 03/23 | 1,598 | 1,610 | 1,550 | 1,557 | -5.58% | 166,500 | 168億1398万 | -23.41% | 6.27 | 2.13 |
| 03/19 | 1,691 | 1,691 | 1,647 | 1,649 | -4.63% | 150,800 | 178億748万 | -19.91% | 6.64 | 2.25 |
| 03/18 | 1,772 | 1,794 | 1,677 | 1,729 | -2.37% | 280,100 | 186億7140万 | -16.75% | 6.96 | 2.36 |
| 03/17 | 1,871 | 1,898 | 1,770 | 1,771 | -15.71% | 527,800 | 191億2495万 | -15.26% | 7.13 | 2.42 |
| 03/16 | 2,048 | 2,196 | 2,040 | 2,101 | +1.6% | 226,600 | 226億8861万 | +0.19% | 8.46 | 2.87 |
| 03/13 | 2,045 | 2,130 | 2,026 | 2,068 | -1.29% | 91,800 | 223億3224万 | -1.05% | 8.33 | 2.82 |
| 03/12 | 2,165 | 2,170 | 2,084 | 2,095 | -4.51% | 129,900 | 226億2382万 | +0.62% | 8.44 | 2.86 |
| 03/11 | 2,152 | 2,227 | 2,117 | 2,194 | +3% | 85,000 | 236億9291万 | +6.04% | 8.84 | 3 |
| 03/10 | 2,070 | 2,145 | 2,012 | 2,130 | +5.45% | 103,300 | 230億178万 | +3.95% | 8.58 | 2.91 |
| 03/09 | 1,950 | 2,026 | 1,903 | 2,020 | -3.81% | 160,900 | 218億1389万 | -0.49% | 8.14 | 2.76 |
| 03/06 | 2,075 | 2,111 | 2,041 | 2,100 | -0.43% | 50,200 | 226億7781万 | +4.27% | 8.46 | 2.87 |
| 03/05 | 2,049 | 2,134 | 2,035 | 2,109 | +8.71% | 76,600 | 227億7500万 | +5.77% | 8.49 | 2.88 |
| 03/04 | 1,987 | 2,046 | 1,930 | 1,940 | -5.69% | 121,400 | 209億4998万 | -1.67% | 7.81 | 2.65 |
| 03/03 | 2,143 | 2,159 | 2,057 | 2,057 | -2.6% | 63,300 | 222億1346万 | +5.06% | 8.28 | 2.81 |
| 03/02 | 2,138 | 2,185 | 2,111 | 2,112 | -5.63% | 83,600 | 228億740万 | +9.15% | 8.51 | 2.88 |
| 02/27 | 2,099 | 2,238 | 2,098 | 2,238 | +5.67% | 166,900 | 241億6807万 | +17.11% | 9.01 | 3.06 |
| 02/26 | 2,043 | 2,118 | 2,028 | 2,118 | +3.67% | 50,500 | 228億7219万 | +12.54% | 8.53 | 2.89 |
| 02/25 | 2,048 | 2,050 | 1,990 | 2,043 | +0.74% | 43,000 | 220億6227万 | +9.96% | 8.23 | 2.79 |
| 02/24 | 2,011 | 2,056 | 1,950 | 2,028 | +0.9% | 65,900 | 219億29万 | +10.34% | 8.17 | 2.77 |
| 02/20 | 2,106 | 2,113 | 2,004 | 2,010 | -4.56% | 57,900 | 217億590万 | +10.44% | 8.09 | 2.74 |
| 02/19 | 2,002 | 2,111 | 1,940 | 2,106 | +4.21% | 134,500 | 227億4260万 | +17% | 8.48 | 2.88 |
| 02/18 | 2,130 | 2,164 | 1,936 | 2,021 | -3.72% | 405,800 | 218億2469万 | +13.73% | 8.14 | 2.76 |
| 02/17 | 2,227 | 2,260 | 2,071 | 2,099 | -7.82% | 230,300 | 226億6701万 | +19.53% | 8.45 | 2.87 |
| 02/16 | 2,300 | 2,400 | 2,262 | 2,277 | +1.2% | 130,700 | 245億8923万 | +31.47% | 9.17 | 3.11 |
| 02/13 | 2,199 | 2,287 | 2,134 | 2,250 | +1.9% | 126,900 | 242億9766万 | +32.43% | 9.06 | 3.07 |
| 02/12 | 2,140 | 2,217 | 2,111 | 2,208 | +4.94% | 123,300 | 238億4410万 | +32.45% | 8.89 | 3.01 |
| 02/10 | 2,050 | 2,132 | 2,045 | 2,104 | +3.09% | 98,100 | 227億2101万 | +28.61% | 8.47 | 2.87 |
| 02/09 | 1,992 | 2,062 | 1,966 | 2,041 | +4.56% | 112,600 | 220億4067万 | +27.01% | 8.22 | 2.79 |
| 02/06 | 1,947 | 1,970 | 1,881 | 1,952 | +0.88% | 100,900 | 210億7956万 | +23.39% | 7.86 | 2.67 |
| 02/05 | 1,850 | 1,950 | 1,840 | 1,935 | +4.54% | 137,800 | 208億9598万 | +23.88% | 7.79 | 2.64 |
| 02/04 | 1,760 | 1,864 | 1,726 | 1,851 | +3.99% | 100,200 | 199億8887万 | +20.04% | 7.45 | 2.53 |
| 02/03 | 1,732 | 1,795 | 1,715 | 1,780 | +4.4% | 66,700 | 192億2214万 | +16.72% | 7.17 | 2.43 |
| 02/02 | 1,647 | 1,745 | 1,643 | 1,705 | +3.52% | 99,500 | 184億1222万 | +12.84% | 6.87 | 2.33 |
| 02/01 | 株式分割 1→2 | |||||||||
| 01/30 | 1,640 | 1,655 | 1,580 | 1,647 | +1.1% | 77,500 | 177億8588万 | +9.73% | 7.15 | 2.25 |
| 01/29 | 1,569 | 1,641 | 1,538 | 1,629 | +3.1% | 79,800 | 175億9150万 | +8.96% | 7.07 | 2.22 |
| 01/28 | 1,603 | 1,610 | 1,555 | 1,580 | -0.94% | 65,400 | 170億6235万 | +6.04% | 6.86 | 2.16 |
| 01/27 | 1,590 | 1,625 | 1,568 | 1,595 | +2.57% | 100,400 | 172億2434万 | +7.19% | 6.93 | 2.18 |
| 01/26 | 1,608 | 1,648 | 1,540 | 1,555 | +3.49% | 224,400 | 167億9238万 | +4.71% | 6.75 | 2.12 |
| 01/23 | 1,503 | 1,518 | 1,494 | 1,503 | 0% | 32,200 | 162億2543万 | +1.31% | 6.52 | 2.05 |
| 01/22 | 1,523 | 1,523 | 1,496 | 1,503 | +0.17% | 30,200 | 162億2543万 | +1.18% | 6.52 | 2.05 |
| 01/21 | 1,495 | 1,528 | 1,494 | 1,500 | -1.8% | 53,000 | 161億9844万 | +1.15% | 6.51 | 2.05 |
| 01/20 | 1,553 | 1,553 | 1,505 | 1,528 | -1.61% | 46,600 | 164億9541万 | +3.21% | 6.63 | 2.09 |
| 01/19 | 1,565 | 1,580 | 1,528 | 1,553 | -0.8% | 59,200 | 167億6538万 | +5.04% | 6.74 | 2.12 |
| 01/16 | 1,545 | 1,568 | 1,530 | 1,565 | +2.96% | 52,200 | 169億37万 | +6.54% | 6.8 | 2.14 |
| 01/15 | 1,520 | 1,543 | 1,510 | 1,520 | 0% | 28,600 | 164億1441万 | +4.04% | 6.6 | 2.08 |
| 01/14 | 1,523 | 1,545 | 1,500 | 1,520 | +0.66% | 42,000 | 164億1441万 | +4.54% | 6.6 | 2.08 |
| 01/13 | 1,498 | 1,525 | 1,469 | 1,510 | +1.58% | 66,400 | 163億642万 | +4.28% | 6.56 | 2.06 |
| 01/09 | 1,453 | 1,487 | 1,453 | 1,487 | +2.52% | 66,200 | 160億5265万 | +3.01% | 6.46 | 2.03 |
| 01/08 | 1,468 | 1,473 | 1,450 | 1,450 | -0.38% | 40,600 | 156億5849万 | +0.76% | 6.3 | 1.98 |
| 01/07 | 1,465 | 1,465 | 1,418 | 1,456 | +1.08% | 67,400 | 157億1788万 | +1.43% | 6.32 | 1.99 |
| 01/06 | 1,452 | 1,485 | 1,429 | 1,440 | +3.97% | 139,400 | 155億5050万 | +0.63% | 6.25 | 1.97 |
| 01/05 | 1,423 | 1,423 | 1,380 | 1,385 | -2.12% | 136,800 | 149億5655万 | -3.08% | 6.01 | 1.89 |
| 2025 | ||||||||||
| 12/30 | 1,464 | 1,464 | 1,408 | 1,415 | -2.51% | 98,000 | 152億8052万 | -0.7% | 6.14 | 1.93 |
| 12/29 | 1,427 | 1,460 | 1,427 | 1,452 | +1.79% | 55,000 | 156億7469万 | +2.29% | 6.3 | 1.98 |
| 12/26 | 1,429 | 1,468 | 1,426 | 1,426 | -0.35% | 117,400 | 153億9931万 | +1.06% | 6.19 | 1.95 |
| 12/25 | 1,423 | 1,440 | 1,418 | 1,431 | +0.1% | 29,200 | 154億5331万 | +1.92% | 6.21 | 1.95 |
| 12/24 | 1,452 | 1,454 | 1,422 | 1,430 | -1.48% | 72,200 | 154億3711万 | +2.4% | 6.21 | 1.95 |
| 12/23 | 1,491 | 1,493 | 1,451 | 1,451 | -2.94% | 64,000 | 156億6929万 | +4.46% | 6.3 | 1.98 |
| 12/22 | 1,528 | 1,530 | 1,490 | 1,495 | -0.83% | 33,000 | 161億4444万 | +8.18% | 6.49 | 2.04 |
| 12/19 | 1,520 | 1,520 | 1,476 | 1,508 | -0.82% | 49,800 | 162億7943万 | +9.8% | 6.55 | 2.06 |
| 12/18 | 1,535 | 1,535 | 1,486 | 1,520 | -1.14% | 46,200 | 164億1441万 | +11.52% | 6.6 | 2.08 |
| 12/17 | 1,500 | 1,573 | 1,489 | 1,538 | +3.29% | 95,000 | 166億340万 | +13.64% | 6.68 | 2.1 |
| 12/16 | 1,538 | 1,540 | 1,485 | 1,489 | -3.97% | 61,200 | 160億7425万 | +11% | 6.46 | 2.03 |
| 12/15 | 1,462 | 1,563 | 1,435 | 1,550 | +6.06% | 147,800 | 167億3838万 | +16.54% | 6.73 | 2.12 |
| 12/12 | 1,450 | 1,492 | 1,450 | 1,462 | +2.06% | 158,800 | 157億8268万 | +11.06% | 6.35 | 2 |
| 12/11 | 1,460 | 1,486 | 1,412 | 1,432 | -1.75% | 204,600 | 154億6411万 | +9.73% | 6.22 | 1.96 |
| 12/10 | 1,482 | 1,590 | 1,429 | 1,458 | +8.69% | 802,800 | 157億3948万 | +12.46% | 6.33 | 1.99 |
| 12/09 | 1,372 | 1,372 | 1,318 | 1,341 | -1.4% | 221,200 | 144億8140万 | +4.36% | 5.82 | 1.83 |
| 12/08 | 1,358 | 1,375 | 1,353 | 1,360 | +0.29% | 72,000 | 146億8658万 | +6.25% | 5.91 | 1.86 |
| 12/05 | 1,377 | 1,378 | 1,351 | 1,356 | -1.2% | 26,000 | 146億4338万 | +6.27% | 5.89 | 1.85 |
| 12/04 | 1,353 | 1,383 | 1,353 | 1,373 | -0.07% | 36,600 | 148億2157万 | +7.99% | 5.96 | 1.87 |
| 12/03 | 1,373 | 1,385 | 1,347 | 1,374 | -0.79% | 71,800 | 148億3237万 | +8.49% | 5.96 | 1.88 |
| 12/02 | 1,376 | 1,405 | 1,360 | 1,385 | +2.37% | 75,400 | 149億5116万 | +9.88% | 6.01 | 1.89 |
| 12/01 | 1,371 | 1,374 | 1,337 | 1,353 | -0.88% | 59,800 | 146億559万 | +7.77% | 5.87 | 1.85 |
| 11/28 | 1,381 | 1,381 | 1,350 | 1,365 | -0.62% | 50,600 | 147億3518万 | +8.99% | 5.93 | 1.86 |
| 11/27 | 1,300 | 1,401 | 1,288 | 1,373 | +5.62% | 108,200 | 148億2697万 | +10.1% | 5.96 | 1.87 |
| 11/26 | 1,268 | 1,305 | 1,258 | 1,300 | +3.13% | 39,400 | 140億3864万 | +4.75% | 5.65 | 1.77 |
| 11/25 | 1,251 | 1,270 | 1,245 | 1,261 | +0.44% | 35,000 | 136億1208万 | +1.9% | 5.47 | 1.72 |
| 11/21 | 1,220 | 1,255 | 1,220 | 1,255 | +1.25% | 31,200 | 135億5269万 | +1.78% | 5.45 | 1.71 |
| 11/20 | 1,250 | 1,260 | 1,237 | 1,240 | -0.12% | 38,600 | 133億8531万 | +0.69% | 5.38 | 1.69 |
| 11/19 | 1,234 | 1,259 | 1,230 | 1,241 | -0.4% | 37,000 | 134億150万 | +1.06% | 5.39 | 1.69 |
| 11/18 | 1,264 | 1,265 | 1,231 | 1,246 | -2.27% | 39,800 | 134億5550万 | +1.8% | 5.41 | 1.7 |
| 11/17 | 1,273 | 1,297 | 1,271 | 1,275 | -0.51% | 54,000 | 137億6867万 | +4.51% | 5.54 | 1.74 |
| 11/14 | 1,250 | 1,282 | 1,242 | 1,282 | +1.91% | 17,800 | 138億3886万 | +5.3% | 5.56 | 1.75 |
| 11/13 | 1,272 | 1,283 | 1,239 | 1,258 | -0.36% | 29,600 | 135億7969万 | +3.67% | 5.46 | 1.72 |
| 11/12 | 1,233 | 1,276 | 1,232 | 1,262 | +2.69% | 23,200 | 136億2828万 | +4.3% | 5.48 | 1.72 |
| 11/11 | 1,220 | 1,231 | 1,206 | 1,229 | +0.41% | 9,200 | 132億7192万 | +1.82% | 5.34 | 1.68 |
| 11/10 | 1,190 | 1,230 | 1,190 | 1,224 | +2.68% | 37,400 | 132億1792万 | +1.49% | 5.32 | 1.67 |
| 11/07 | 1,203 | 1,203 | 1,178 | 1,192 | -0.83% | 17,600 | 128億7236万 | -0.91% | 5.18 | 1.63 |
| 11/06 | 1,197 | 1,202 | 1,182 | 1,202 | +1.09% | 18,800 | 129億8034万 | 0% | 5.22 | 1.64 |
| 11/05 | 1,189 | 1,194 | 1,142 | 1,189 | -0.08% | 45,200 | 128億3996万 | -1.08% | 5.16 | 1.62 |
| 11/04 | 1,228 | 1,233 | 1,190 | 1,190 | -3.09% | 29,800 | 128億5076万 | -1.16% | 5.17 | 1.62 |
| 10/31 | 1,258 | 1,258 | 1,215 | 1,228 | -1.76% | 27,000 | 132億6112万 | +1.74% | 5.33 | 1.87 |
| 10/30 | 1,216 | 1,267 | 1,216 | 1,250 | +1.96% | 48,600 | 134億9870万 | +3.48% | 5.43 | 1.9 |
| 10/29 | 1,240 | 1,245 | 1,218 | 1,226 | -1.37% | 33,400 | 132億3952万 | +1.32% | 5.32 | 1.87 |
| 10/28 | 1,247 | 1,277 | 1,227 | 1,243 | 0% | 26,800 | 134億2310万 | +2.47% | 5.4 | 1.89 |
| 10/27 | 1,280 | 1,280 | 1,239 | 1,243 | -1.47% | 37,600 | 134億2310万 | +2.22% | 5.4 | 1.89 |
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 | |
| 2022年 1月期 | 1,419 11,350 12/9 | 261 2,091 5/18 | 14,170,400 1,771,300 2/10 | 151億685万 | 27億8103万 | 89億2168万 1/31 |
| 2023年 1月期 | 958 1,916 2/2 | 345 690 12/29 | 1,225,800 612,900 3/16 | 102億78万 | 37億645万 | 41億4631万 1/31 |
| 2024年 1月期 | 440 880 9/7 | 282 564 12/18 | 193,200 96,600 9/8 | 47億3394万 | 30億3402万 | 35億9272万 1/31 |
| 2025年 1月期 | 840 1,680 12/24 | 298 595 2/16 | 1,013,600 506,800 12/10 | 90億5096万 | 32億79万 | 73億4660万 1/31 |
| 2026年 1月期 | 1,655 1/30 | 552 1,103 4/7 | 802,800 401,400 12/10 | 178億7227万 | 59億4239万 | 175億7747万 1/30 |
| 最新 | 1,588 2026/3/26 | 54,000 | 171億4874万 | |||
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。
