時価総額

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

2025/10/07～2026/03/06

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
03/06	2,075	2,111	2,041	2,100	-0.43%	50,200	226億7781万	+4.27%	9.34	3.2
03/05	2,049	2,134	2,035	2,109	+8.71%	76,600	227億7500万	+5.77%	9.38	3.21
03/04	1,987	2,046	1,930	1,940	-5.69%	121,400	209億4998万	-1.67%	8.63	2.95
03/03	2,143	2,159	2,057	2,057	-2.6%	63,300	222億1346万	+5.06%	9.15	3.13
03/02	2,138	2,185	2,111	2,112	-5.63%	83,600	228億740万	+9.15%	9.39	3.22
02/27	2,099	2,238	2,098	2,238	+5.67%	166,900	241億6807万	+17.11%	9.95	3.41
02/26	2,043	2,118	2,028	2,118	+3.67%	50,500	228億7219万	+12.54%	9.42	3.23
02/25	2,048	2,050	1,990	2,043	+0.74%	43,000	220億6227万	+9.96%	9.08	3.11
02/24	2,011	2,056	1,950	2,028	+0.9%	65,900	219億29万	+10.34%	9.02	3.09
02/20	2,106	2,113	2,004	2,010	-4.56%	57,900	217億590万	+10.44%	8.94	3.06
02/19	2,002	2,111	1,940	2,106	+4.21%	134,500	227億4260万	+17%	9.37	3.21
02/18	2,130	2,164	1,936	2,021	-3.72%	405,800	218億2469万	+13.73%	8.99	3.08
02/17	2,227	2,260	2,071	2,099	-7.82%	230,300	226億6701万	+19.53%	9.33	3.2
02/16	2,300	2,400	2,262	2,277	+1.2%	130,700	245億8923万	+31.47%	10.13	3.47
02/13	2,199	2,287	2,134	2,250	+1.9%	126,900	242億9766万	+32.43%	10.01	3.43
02/12	2,140	2,217	2,111	2,208	+4.94%	123,300	238億4410万	+32.45%	9.82	3.36
02/10	2,050	2,132	2,045	2,104	+3.09%	98,100	227億2101万	+28.61%	9.36	3.2
02/09	1,992	2,062	1,966	2,041	+4.56%	112,600	220億4067万	+27.01%	9.08	3.11
02/06	1,947	1,970	1,881	1,952	+0.88%	100,900	210億7956万	+23.39%	8.68	2.97
02/05	1,850	1,950	1,840	1,935	+4.54%	137,800	208億9598万	+23.88%	8.6	2.95
02/04	1,760	1,864	1,726	1,851	+3.99%	100,200	199億8887万	+20.04%	8.23	2.82
02/03	1,732	1,795	1,715	1,780	+4.4%	66,700	192億2214万	+16.72%	7.92	2.71
02/02	1,647	1,745	1,643	1,705	+3.52%	99,500	184億1222万	+12.84%	7.58	2.6
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%	7.32	2.51
01/29	1,569	1,641	1,538	1,629	+3.1%	79,800	175億9150万	+8.96%	7.24	2.48
01/28	1,603	1,610	1,555	1,580	-0.94%	65,400	170億6235万	+6.04%	7.03	2.41
01/27	1,590	1,625	1,568	1,595	+2.57%	100,400	172億2434万	+7.19%	7.09	2.43
01/26	1,608	1,648	1,540	1,555	+3.49%	224,400	167億9238万	+4.71%	6.91	2.37
01/23	1,503	1,518	1,494	1,503	0%	32,200	162億2543万	+1.31%	6.68	2.29
01/22	1,523	1,523	1,496	1,503	+0.17%	30,200	162億2543万	+1.18%	6.68	2.29
01/21	1,495	1,528	1,494	1,500	-1.8%	53,000	161億9844万	+1.15%	6.67	2.28
01/20	1,553	1,553	1,505	1,528	-1.61%	46,600	164億9541万	+3.21%	6.79	2.33
01/19	1,565	1,580	1,528	1,553	-0.8%	59,200	167億6538万	+5.04%	6.9	2.36
01/16	1,545	1,568	1,530	1,565	+2.96%	52,200	169億37万	+6.54%	6.96	2.38
01/15	1,520	1,543	1,510	1,520	0%	28,600	164億1441万	+4.04%	6.76	2.32
01/14	1,523	1,545	1,500	1,520	+0.66%	42,000	164億1441万	+4.54%	6.76	2.32
01/13	1,498	1,525	1,469	1,510	+1.58%	66,400	163億642万	+4.28%	6.71	2.3
01/09	1,453	1,487	1,453	1,487	+2.52%	66,200	160億5265万	+3.01%	6.61	2.26
01/08	1,468	1,473	1,450	1,450	-0.38%	40,600	156億5849万	+0.76%	6.45	2.21
01/07	1,465	1,465	1,418	1,456	+1.08%	67,400	157億1788万	+1.43%	6.47	2.22
01/06	1,452	1,485	1,429	1,440	+3.97%	139,400	155億5050万	+0.63%	6.4	2.19
01/05	1,423	1,423	1,380	1,385	-2.12%	136,800	149億5655万	-3.08%	6.16	2.11
2025
12/30	1,464	1,464	1,408	1,415	-2.51%	98,000	152億8052万	-0.7%	6.29	2.16
12/29	1,427	1,460	1,427	1,452	+1.79%	55,000	156億7469万	+2.29%	6.45	2.21
12/26	1,429	1,468	1,426	1,426	-0.35%	117,400	153億9931万	+1.06%	6.34	2.17
12/25	1,423	1,440	1,418	1,431	+0.1%	29,200	154億5331万	+1.92%	6.36	2.18
12/24	1,452	1,454	1,422	1,430	-1.48%	72,200	154億3711万	+2.4%	6.36	2.18
12/23	1,491	1,493	1,451	1,451	-2.94%	64,000	156億6929万	+4.46%	6.45	2.21
12/22	1,528	1,530	1,490	1,495	-0.83%	33,000	161億4444万	+8.18%	6.65	2.28
12/19	1,520	1,520	1,476	1,508	-0.82%	49,800	162億7943万	+9.8%	6.7	2.3
12/18	1,535	1,535	1,486	1,520	-1.14%	46,200	164億1441万	+11.52%	6.76	2.32
12/17	1,500	1,573	1,489	1,538	+3.29%	95,000	166億340万	+13.64%	6.84	2.34
12/16	1,538	1,540	1,485	1,489	-3.97%	61,200	160億7425万	+11%	6.62	2.27
12/15	1,462	1,563	1,435	1,550	+6.06%	147,800	167億3838万	+16.54%	6.89	2.36
12/12	1,450	1,492	1,450	1,462	+2.06%	158,800	157億8268万	+11.06%	6.5	2.23
12/11	1,460	1,486	1,412	1,432	-1.75%	204,600	154億6411万	+9.73%	6.37	2.18
12/10	1,482	1,590	1,429	1,458	+8.69%	802,800	157億3948万	+12.46%	6.48	2.22
12/09	1,372	1,372	1,318	1,341	-1.4%	221,200	144億8140万	+4.36%	5.96	2.04
12/08	1,358	1,375	1,353	1,360	+0.29%	72,000	146億8658万	+6.25%	6.05	2.07
12/05	1,377	1,378	1,351	1,356	-1.2%	26,000	146億4338万	+6.27%	6.03	2.07
12/04	1,353	1,383	1,353	1,373	-0.07%	36,600	148億2157万	+7.99%	6.1	2.09
12/03	1,373	1,385	1,347	1,374	-0.79%	71,800	148億3237万	+8.49%	6.11	2.09
12/02	1,376	1,405	1,360	1,385	+2.37%	75,400	149億5116万	+9.88%	6.16	2.11
12/01	1,371	1,374	1,337	1,353	-0.88%	59,800	146億559万	+7.77%	6.01	2.06
11/28	1,381	1,381	1,350	1,365	-0.62%	50,600	147億3518万	+8.99%	6.07	2.08
11/27	1,300	1,401	1,288	1,373	+5.62%	108,200	148億2697万	+10.1%	6.11	2.09
11/26	1,268	1,305	1,258	1,300	+3.13%	39,400	140億3864万	+4.75%	5.78	1.98
11/25	1,251	1,270	1,245	1,261	+0.44%	35,000	136億1208万	+1.9%	5.61	1.92
11/21	1,220	1,255	1,220	1,255	+1.25%	31,200	135億5269万	+1.78%	5.58	1.91
11/20	1,250	1,260	1,237	1,240	-0.12%	38,600	133億8531万	+0.69%	5.51	1.89
11/19	1,234	1,259	1,230	1,241	-0.4%	37,000	134億150万	+1.06%	5.52	1.89
11/18	1,264	1,265	1,231	1,246	-2.27%	39,800	134億5550万	+1.8%	5.54	1.9
11/17	1,273	1,297	1,271	1,275	-0.51%	54,000	137億6867万	+4.51%	5.67	1.94
11/14	1,250	1,282	1,242	1,282	+1.91%	17,800	138億3886万	+5.3%	5.7	1.95
11/13	1,272	1,283	1,239	1,258	-0.36%	29,600	135億7969万	+3.67%	5.59	1.92
11/12	1,233	1,276	1,232	1,262	+2.69%	23,200	136億2828万	+4.3%	5.61	1.92
11/11	1,220	1,231	1,206	1,229	+0.41%	9,200	132億7192万	+1.82%	5.47	1.87
11/10	1,190	1,230	1,190	1,224	+2.68%	37,400	132億1792万	+1.49%	5.44	1.86
11/07	1,203	1,203	1,178	1,192	-0.83%	17,600	128億7236万	-0.91%	5.3	1.82
11/06	1,197	1,202	1,182	1,202	+1.09%	18,800	129億8034万	0%	5.35	1.83
11/05	1,189	1,194	1,142	1,189	-0.08%	45,200	128億3996万	-1.08%	5.29	1.81
11/04	1,228	1,233	1,190	1,190	-3.09%	29,800	128億5076万	-1.16%	5.29	1.81
10/31	1,258	1,258	1,215	1,228	-1.76%	27,000	132億6112万	+1.74%	5.46	1.87
10/30	1,216	1,267	1,216	1,250	+1.96%	48,600	134億9870万	+3.48%	5.56	1.9
10/29	1,240	1,245	1,218	1,226	-1.37%	33,400	132億3952万	+1.32%	5.45	1.87
10/28	1,247	1,277	1,227	1,243	0%	26,800	134億2310万	+2.47%	5.53	1.89
10/27	1,280	1,280	1,239	1,243	-1.47%	37,600	134億2310万	+2.22%	5.53	1.89
10/24	1,288	1,288	1,255	1,262	-0.83%	49,600	136億2288万	+3.66%	5.61	1.92
10/23	1,243	1,273	1,223	1,272	+2.05%	58,600	137億3627万	+4.35%	5.66	1.94
10/22	1,217	1,265	1,214	1,247	+2.68%	61,400	134億6090万	+1.92%	5.54	1.9
10/21	1,209	1,221	1,200	1,214	+1.93%	41,200	131億993万	-1.06%	5.4	1.85
10/20	1,179	1,199	1,179	1,191	+1.32%	21,200	128億6156万	-2.54%	5.3	1.81
10/17	1,189	1,205	1,176	1,176	-1.47%	34,600	126億9417万	-3.49%	5.23	1.79
10/16	1,182	1,193	1,162	1,193	+3.16%	28,600	128億8315万	-1.73%	5.31	1.82
10/15	1,168	1,171	1,146	1,157	+1.18%	21,000	124億8899万	-4.5%	5.14	1.76
10/14	1,148	1,160	1,129	1,143	-1.72%	78,600	123億4321万	-5.46%	5.08	1.74
10/10	1,185	1,185	1,160	1,163	-2.02%	45,200	125億5919万	-3.73%	5.17	1.77
10/09	1,200	1,200	1,175	1,187	-0.25%	27,600	128億1836万	-1.49%	5.28	1.81
10/08	1,173	1,200	1,170	1,190	+1.32%	24,800	128億5076万	-0.83%	5.29	1.81
10/07	1,216	1,216	1,175	1,175	-1.39%	34,400	126億8337万	-1.72%	5.22	1.79

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
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
最新	2,100 2026/3/6		50,200	226億7781万

2983 アールプランナー

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート