- 2983
- 2026/11/13
- 時価
- 162億円
- PER 予
- 4.95倍
- 2022年以降
- 2.2-31.38倍
（2022-2026年） - PBR
- 1.74倍
- 2022年以降
- 0.56-3.85倍
（2022-2026年） - 配当 予
- 3.65%
- ROE 予
- 35.16%
- ROA 予
- 8.05%
- 資料
- Link
- CSV,JSON
アールプランナー（2983）の株価チャート
株価
11/13
- 前日 (11/12)
- 1,503
- 始値
- 1,503
- 高値
- 1,537
- 安値
- 1,503
- 終値 +0.2%
- 1,506
- 出来高 +38.41%
- 19,100
乖離率
- 株価（5日）
移動平均値 - +1.55%
1,483 - 株価（25日）
移動平均値 - 0%
1,506 - 出来高（5日）
移動平均値 - -31.79%
28,000
2026/06/18～2026/11/13
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 | ||||||||||
| 11/13 | 1,503 | 1,537 | 1,503 | 1,506 | +0.2% | 19,100 | - | 0% | - | - |
| 11/12 | 1,493 | 1,512 | 1,489 | 1,503 | +0.67% | 13,800 | - | -0.46% | - | - |
| 11/11 | 1,495 | 1,510 | 1,479 | 1,493 | +0.67% | 23,400 | - | -1.39% | - | - |
| 11/10 | 1,441 | 1,487 | 1,438 | 1,483 | +3.63% | 28,900 | - | -2.37% | - | - |
| 11/09 | 1,412 | 1,466 | 1,412 | 1,431 | +0.92% | 54,800 | - | -6.1% | - | - |
| 11/06 | 1,426 | 1,453 | 1,401 | 1,418 | -4.58% | 177,700 | - | -7.38% | - | - |
| 11/05 | 1,483 | 1,518 | 1,472 | 1,486 | +2.84% | 35,800 | - | -3.44% | - | - |
| 11/04 | 1,464 | 1,471 | 1,413 | 1,445 | -0.89% | 59,700 | - | -6.41% | - | - |
| 11/02 | 1,464 | 1,480 | 1,458 | 1,458 | -1.69% | 44,200 | - | -6.12% | - | - |
| 10/30 | 1,518 | 1,534 | 1,482 | 1,483 | -1.79% | 27,800 | - | -4.94% | - | - |
| 10/29 | 1,500 | 1,520 | 1,473 | 1,510 | +0.47% | 35,900 | - | -3.82% | - | - |
| 10/28 | 1,530 | 1,538 | 1,503 | 1,503 | -1.18% | 14,700 | - | -4.75% | - | - |
| 10/27 | 1,519 | 1,536 | 1,512 | 1,521 | -0.2% | 24,600 | - | -4.16% | - | - |
| 10/26 | 1,520 | 1,532 | 1,487 | 1,524 | +0.26% | 26,000 | - | -4.39% | - | - |
| 10/23 | 1,526 | 1,534 | 1,487 | 1,520 | -0.85% | 41,700 | - | -5% | - | - |
| 10/22 | 1,534 | 1,540 | 1,515 | 1,533 | -0.07% | 19,100 | - | -4.55% | - | - |
| 10/21 | 1,524 | 1,542 | 1,512 | 1,534 | +2.47% | 21,900 | - | -4.84% | - | - |
| 10/20 | 1,537 | 1,537 | 1,496 | 1,497 | -3.11% | 33,500 | - | -7.59% | - | - |
| 10/19 | 1,528 | 1,562 | 1,504 | 1,545 | +0.91% | 29,500 | - | -5.16% | - | - |
| 10/16 | 1,534 | 1,534 | 1,513 | 1,531 | +2% | 40,000 | - | -6.42% | - | - |
| 10/15 | 1,522 | 1,525 | 1,501 | 1,501 | -2.6% | 24,100 | - | -8.81% | - | - |
| 10/14 | 1,591 | 1,595 | 1,540 | 1,541 | -2.03% | 27,200 | - | -7.11% | - | - |
| 10/13 | 1,580 | 1,601 | 1,572 | 1,573 | -1.63% | 21,200 | - | -5.64% | - | - |
| 10/09 | 1,532 | 1,599 | 1,532 | 1,599 | +4.99% | 47,700 | - | -4.48% | - | - |
| 10/08 | 1,600 | 1,600 | 1,522 | 1,523 | -4.87% | 48,700 | - | -9.18% | - | - |
| 10/07 | 1,605 | 1,611 | 1,595 | 1,601 | -0.25% | 15,900 | - | -4.99% | - | - |
| 10/06 | 1,596 | 1,612 | 1,596 | 1,605 | 0% | 11,000 | - | -4.8% | - | - |
| 10/05 | 1,623 | 1,623 | 1,596 | 1,605 | -0.25% | 19,900 | - | -4.8% | - | - |
| 10/02 | 1,634 | 1,651 | 1,601 | 1,609 | +0.12% | 38,600 | - | -4.68% | - | - |
| 10/01 | 1,609 | 1,614 | 1,580 | 1,607 | -0.74% | 34,800 | - | -4.91% | - | - |
| 09/30 | 1,621 | 1,631 | 1,601 | 1,619 | -0.06% | 44,200 | - | -4.37% | - | - |
| 09/29 | 1,670 | 1,670 | 1,620 | 1,620 | -2.59% | 37,000 | - | -4.37% | - | - |
| 09/28 | 1,644 | 1,670 | 1,637 | 1,663 | +1.16% | 25,400 | - | -1.83% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +54.62% 9/13 | -24.81% 2/15 |
| 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 | +13.72% 4/5 | -32.13% 6/20 |
| 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 | +11.35% 6/26 | -20.37% 12/15 |
| 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 | +38.06% 7/4 | -24.15% 8/5 |
| 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 | +32.46% 2/12 | -19.58% 4/7 |
| 最新 | 1,506 2026/11/13 | 19,100 | 162億6323万 | 0% 1,506 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -70%（0.3倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- 159%（2.59倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/11/13 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
261円（2021/05/18） - 476%（5.76倍）
1,506円（11/13）
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。
