- 2983
- 2026/09/25
- 時価
- 177億円
- PER 予
- 5.41倍
- 2022年以降
- 2.2-31.38倍
（2022-2026年） - PBR
- 1.9倍
- 2022年以降
- 0.56-3.85倍
（2022-2026年） - 配当 予
- 3.35%
- ROE 予
- 35.16%
- ROA 予
- 8.05%
- 資料
- Link
- CSV,JSON
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
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,714 | 1,714 | 1,643 | 1,644 | -4.2% | 69,400 | - | -2.66% | - | - |
| 09/24 | 1,706 | 1,718 | 1,692 | 1,716 | +0.29% | 39,000 | - | +1.6% | - | - |
| 09/18 | 1,707 | 1,720 | 1,696 | 1,711 | -0.7% | 25,700 | - | +1.36% | - | - |
| 09/17 | 1,689 | 1,723 | 1,689 | 1,723 | +1% | 33,400 | - | +2.32% | - | - |
| 09/16 | 1,664 | 1,709 | 1,664 | 1,706 | +2.52% | 37,700 | - | +1.67% | - | - |
| 09/15 | 1,686 | 1,686 | 1,622 | 1,664 | -1.25% | 103,600 | - | -0.42% | - | - |
| 09/14 | 1,653 | 1,727 | 1,638 | 1,685 | +1.08% | 109,000 | - | +1.2% | - | - |
| 09/11 | 1,752 | 1,757 | 1,639 | 1,667 | -4.03% | 305,800 | - | +0.48% | - | - |
| 09/10 | 1,738 | 1,763 | 1,701 | 1,737 | +0.52% | 82,900 | - | +5.08% | - | - |
| 09/09 | 1,718 | 1,738 | 1,698 | 1,728 | -0.23% | 27,500 | - | +5.11% | - | - |
| 09/08 | 1,741 | 1,756 | 1,732 | 1,732 | -2.09% | 29,500 | - | +6% | - | - |
| 09/07 | 1,800 | 1,814 | 1,752 | 1,769 | -2.59% | 43,600 | - | +9.06% | - | - |
| 09/04 | 1,734 | 1,819 | 1,733 | 1,816 | +3.89% | 59,100 | - | +12.73% | - | - |
| 09/03 | 1,741 | 1,765 | 1,721 | 1,748 | +0.11% | 34,200 | - | +9.66% | - | - |
| 09/02 | 1,679 | 1,749 | 1,655 | 1,746 | +3.25% | 64,300 | - | +10.37% | - | - |
| 09/01 | 1,710 | 1,710 | 1,663 | 1,691 | -1.05% | 8,300 | - | +7.64% | - | - |
| 08/31 | 1,617 | 1,709 | 1,601 | 1,709 | +4.65% | 66,200 | - | +9.27% | - | - |
| 08/28 | 1,628 | 1,645 | 1,620 | 1,633 | +1.18% | 12,600 | - | +5.02% | - | - |
| 08/27 | 1,633 | 1,647 | 1,614 | 1,614 | -1.34% | 10,600 | - | +4.06% | - | - |
| 08/26 | 1,657 | 1,675 | 1,636 | 1,636 | -1.15% | 7,300 | - | +5.75% | - | - |
| 08/25 | 1,686 | 1,694 | 1,654 | 1,655 | -1.84% | 12,100 | - | +7.4% | - | - |
| 08/24 | 1,660 | 1,693 | 1,641 | 1,686 | +2.43% | 30,000 | - | +9.91% | - | - |
| 08/21 | 1,602 | 1,647 | 1,602 | 1,646 | +2.05% | 14,100 | - | +7.72% | - | - |
| 08/20 | 1,572 | 1,622 | 1,572 | 1,613 | +3.27% | 14,500 | - | +5.77% | - | - |
| 08/19 | 1,620 | 1,622 | 1,560 | 1,562 | -4.81% | 23,700 | - | +2.7% | - | - |
| 08/18 | 1,666 | 1,678 | 1,629 | 1,641 | -2.84% | 25,000 | - | +7.96% | - | - |
| 08/17 | 1,620 | 1,692 | 1,608 | 1,689 | +5.3% | 66,800 | - | +11.41% | - | - |
| 08/14 | 1,564 | 1,616 | 1,561 | 1,604 | +2.56% | 30,700 | - | +6.3% | - | - |
| 08/13 | 1,537 | 1,582 | 1,530 | 1,564 | +1.82% | 14,500 | - | +3.92% | - | - |
| 08/12 | 1,517 | 1,557 | 1,515 | 1,536 | +1.25% | 10,900 | - | +2.06% | - | - |
| 08/10 | 1,518 | 1,535 | 1,505 | 1,517 | -0.85% | 9,600 | - | +0.73% | - | - |
| 08/07 | 1,526 | 1,548 | 1,517 | 1,530 | -0.2% | 11,300 | - | +1.59% | - | - |
| 08/06 | 1,483 | 1,536 | 1,483 | 1,533 | +1.79% | 17,100 | - | +2% | - | - |
| 08/05 | 1,492 | 1,508 | 1,472 | 1,506 | +2.66% | 13,900 | - | +0.47% | - | - |
| 08/04 | 1,473 | 1,477 | 1,449 | 1,467 | +1.52% | 11,000 | - | -2% | - | - |
| 08/03 | 1,486 | 1,495 | 1,442 | 1,445 | -2.76% | 13,500 | - | -3.41% | - | - |
| 07/31 | 1,446 | 1,506 | 1,415 | 1,486 | +6.6% | 71,500 | - | -0.6% | - | - |
| 07/30 | 1,445 | 1,446 | 1,394 | 1,394 | -3.6% | 40,100 | - | -6.57% | - | - |
| 07/29 | 1,482 | 1,482 | 1,422 | 1,446 | -1.7% | 34,800 | - | -3.15% | - | - |
| 07/28 | 1,524 | 1,524 | 1,471 | 1,471 | -2.78% | 25,900 | - | -1.41% | - | - |
| 07/27 | 1,491 | 1,517 | 1,491 | 1,513 | +1.89% | 9,100 | - | +1.61% | - | - |
| 07/24 | 1,544 | 1,544 | 1,485 | 1,485 | -3.07% | 20,600 | - | -0.07% | - | - |
| 07/23 | 1,515 | 1,532 | 1,504 | 1,532 | +1.12% | 18,300 | - | +3.23% | - | - |
| 07/22 | 1,505 | 1,535 | 1,503 | 1,515 | +0.93% | 13,000 | - | +2.5% | - | - |
| 07/21 | 1,486 | 1,524 | 1,478 | 1,501 | +1.56% | 19,200 | - | +1.9% | - | - |
| 07/17 | 1,520 | 1,525 | 1,450 | 1,478 | -3.52% | 47,300 | - | +0.54% | - | - |
| 07/16 | 1,554 | 1,567 | 1,529 | 1,532 | -1.42% | 14,900 | - | +4.43% | - | - |
| 07/15 | 1,536 | 1,560 | 1,536 | 1,554 | +1.64% | 14,800 | - | +6.22% | - | - |
| 07/14 | 1,524 | 1,539 | 1,523 | 1,529 | +0.13% | 9,700 | - | +4.73% | - | - |
| 07/13 | 1,544 | 1,578 | 1,521 | 1,527 | -0.78% | 15,300 | - | +4.66% | - | - |
| 07/10 | 1,531 | 1,548 | 1,520 | 1,539 | +1.92% | 10,700 | - | +5.7% | - | - |
| 07/09 | 1,522 | 1,532 | 1,506 | 1,510 | -0.79% | 12,300 | - | +4.07% | - | - |
| 07/08 | 1,537 | 1,552 | 1,516 | 1,522 | -2.56% | 38,100 | - | +5.4% | - | - |
| 07/07 | 1,562 | 1,593 | 1,536 | 1,562 | +0.97% | 39,200 | - | +8.7% | - | - |
| 07/06 | 1,495 | 1,547 | 1,490 | 1,547 | +2.18% | 24,900 | - | +8.26% | - | - |
| 07/03 | 1,473 | 1,514 | 1,464 | 1,514 | +3.7% | 33,000 | - | +6.47% | - | - |
| 07/02 | 1,452 | 1,488 | 1,451 | 1,460 | +0.55% | 18,200 | - | +2.89% | - | - |
| 07/01 | 1,454 | 1,454 | 1,426 | 1,452 | -0.14% | 14,800 | - | +2.47% | - | - |
| 06/30 | 1,433 | 1,459 | 1,418 | 1,454 | +1.47% | 25,800 | - | +2.61% | - | - |
| 06/29 | 1,430 | 1,453 | 1,420 | 1,433 | +0.21% | 40,200 | - | +1.2% | - | - |
| 06/26 | 1,398 | 1,450 | 1,393 | 1,430 | +2.29% | 43,700 | - | +0.99% | - | - |
| 06/25 | 1,452 | 1,452 | 1,395 | 1,398 | -1.89% | 30,500 | - | -1.27% | - | - |
| 06/24 | 1,420 | 1,490 | 1,420 | 1,425 | +1.06% | 46,300 | - | +0.49% | - | - |
| 06/23 | 1,417 | 1,444 | 1,402 | 1,410 | -0.14% | 34,600 | - | -0.7% | - | - |
| 06/22 | 1,423 | 1,449 | 1,409 | 1,412 | -1.33% | 15,300 | - | -0.91% | - | - |
| 06/19 | 1,411 | 1,448 | 1,402 | 1,431 | +0.63% | 31,000 | - | +0.21% | - | - |
| 06/18 | 1,404 | 1,427 | 1,394 | 1,422 | +2.08% | 22,900 | - | -0.77% | - | - |
| 06/17 | 1,381 | 1,444 | 1,381 | 1,393 | +0.07% | 24,000 | - | -3.06% | - | - |
| 06/16 | 1,420 | 1,420 | 1,373 | 1,392 | -3% | 47,500 | - | -3.53% | - | - |
| 06/15 | 1,418 | 1,447 | 1,408 | 1,435 | +3.39% | 49,800 | - | -0.76% | - | - |
| 06/12 | 1,428 | 1,470 | 1,385 | 1,388 | -2.66% | 106,200 | - | -4.14% | - | - |
| 06/11 | 1,440 | 1,458 | 1,408 | 1,426 | -3.45% | 103,100 | - | -1.66% | - | - |
| 06/10 | 1,602 | 1,607 | 1,441 | 1,477 | -2.51% | 258,900 | - | +1.79% | - | - |
| 06/09 | 1,497 | 1,541 | 1,488 | 1,515 | +5.14% | 119,200 | - | +4.55% | - | - |
| 06/08 | 1,395 | 1,456 | 1,380 | 1,441 | +1.48% | 96,300 | - | -0.35% | - | - |
| 06/05 | 1,365 | 1,432 | 1,365 | 1,420 | +5.19% | 46,200 | - | -1.87% | - | - |
| 06/04 | 1,336 | 1,357 | 1,328 | 1,350 | 0% | 21,800 | - | -6.7% | - | - |
| 06/03 | 1,349 | 1,363 | 1,327 | 1,350 | -0.44% | 29,600 | - | -6.96% | - | - |
| 06/02 | 1,366 | 1,366 | 1,333 | 1,356 | -0.44% | 41,900 | - | -6.93% | - | - |
| 06/01 | 1,449 | 1,451 | 1,360 | 1,362 | -6% | 59,900 | - | -6.78% | - | - |
| 05/29 | 1,416 | 1,449 | 1,413 | 1,449 | +2.4% | 27,400 | - | -1.29% | - | - |
| 05/28 | 1,433 | 1,434 | 1,391 | 1,415 | -1.26% | 35,100 | - | -3.87% | - | - |
| 05/27 | 1,443 | 1,460 | 1,419 | 1,433 | +0.28% | 27,200 | - | -3.11% | - | - |
| 05/26 | 1,430 | 1,455 | 1,428 | 1,429 | 0% | 22,500 | - | -3.71% | - | - |
| 05/25 | 1,463 | 1,463 | 1,401 | 1,429 | -0.28% | 55,200 | - | -3.97% | - | - |
| 05/22 | 1,465 | 1,473 | 1,416 | 1,433 | -2.32% | 47,600 | - | -3.76% | - | - |
| 05/21 | 1,491 | 1,494 | 1,458 | 1,467 | -0.61% | 22,400 | - | -2.13% | - | - |
| 05/20 | 1,507 | 1,527 | 1,446 | 1,476 | -3.66% | 41,600 | - | -1.99% | - | - |
| 05/19 | 1,508 | 1,552 | 1,508 | 1,532 | +3.1% | 56,300 | - | +1.32% | - | - |
| 05/18 | 1,552 | 1,556 | 1,450 | 1,486 | -3.51% | 51,300 | - | -2.17% | - | - |
| 05/15 | 1,528 | 1,569 | 1,522 | 1,540 | +0.98% | 45,800 | - | +1.25% | - | - |
| 05/14 | 1,550 | 1,572 | 1,505 | 1,525 | -1.68% | 45,900 | - | +0.26% | - | - |
| 05/13 | 1,458 | 1,551 | 1,458 | 1,551 | +5.3% | 49,700 | - | +2.04% | - | - |
| 05/12 | 1,477 | 1,492 | 1,462 | 1,473 | +0.07% | 26,500 | - | -2.96% | - | - |
| 05/11 | 1,439 | 1,485 | 1,439 | 1,472 | +2.29% | 37,000 | - | -3.16% | - | - |
| 05/08 | 1,444 | 1,451 | 1,415 | 1,439 | -0.55% | 42,800 | - | -5.27% | - | - |
| 05/07 | 1,452 | 1,470 | 1,425 | 1,447 | +0.28% | 47,800 | - | -4.93% | - | - |
| 05/01 | 1,449 | 1,455 | 1,424 | 1,443 | +0.21% | 25,300 | - | -5.62% | - | - |
| 04/30 | 1,464 | 1,466 | 1,425 | 1,440 | -1.71% | 37,600 | - | -6.19% | - | - |
| 04/28 | 1,433 | 1,469 | 1,433 | 1,465 | +2.95% | 32,300 | - | -5.06% | - | - |
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 | 1,644 2026/9/25 | 69,400 | 177億5349万 | |||
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。
