アールプランナー（2983）の株価チャート
株価
6/17
- 前日 (6/16)
- 1,392
- 始値
- 1,381
- 高値
- 1,444
- 安値
- 1,381
- 終値 +0.07%
- 1,393
- 出来高 -49.47%
- 24,000
乖離率
- 株価（5日）
移動平均値 - -1%
1,407 - 株価（25日）
移動平均値 - -3.06%
1,437 - 出来高（5日）
移動平均値 - -63.7%
66,120
2026/01/20～2026/06/17
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 | ||||||||||
| 06/17 | 1,381 | 1,444 | 1,381 | 1,393 | +0.07% | 24,000 | 150億4295万 | -3.06% | 5.61 | 1.81 |
| 06/16 | 1,420 | 1,420 | 1,373 | 1,392 | -3% | 47,500 | 150億3215万 | -3.53% | 5.61 | 1.81 |
| 06/15 | 1,418 | 1,447 | 1,408 | 1,435 | +3.39% | 49,800 | 154億9650万 | -0.76% | 5.78 | 1.86 |
| 06/12 | 1,428 | 1,470 | 1,385 | 1,388 | -2.66% | 106,200 | 149億8895万 | -4.14% | 5.59 | 1.8 |
| 06/11 | 1,440 | 1,458 | 1,408 | 1,426 | -3.45% | 103,100 | 153億9931万 | -1.66% | 5.74 | 1.85 |
| 06/10 | 1,602 | 1,607 | 1,441 | 1,477 | -2.51% | 258,900 | 159億5006万 | +1.79% | 5.95 | 1.92 |
| 06/09 | 1,497 | 1,541 | 1,488 | 1,515 | +5.14% | 119,200 | 163億6042万 | +4.55% | 6.1 | 1.97 |
| 06/08 | 1,395 | 1,456 | 1,380 | 1,441 | +1.48% | 96,300 | 155億6130万 | -0.35% | 5.8 | 1.87 |
| 06/05 | 1,365 | 1,432 | 1,365 | 1,420 | +5.19% | 46,200 | 153億3452万 | -1.87% | 5.72 | 1.84 |
| 06/04 | 1,336 | 1,357 | 1,328 | 1,350 | 0% | 21,800 | 145億7859万 | -6.7% | 5.44 | 1.75 |
| 06/03 | 1,349 | 1,363 | 1,327 | 1,350 | -0.44% | 29,600 | 145億7859万 | -6.96% | 5.44 | 1.75 |
| 06/02 | 1,366 | 1,366 | 1,333 | 1,356 | -0.44% | 41,900 | 146億4338万 | -6.93% | 5.46 | 1.76 |
| 06/01 | 1,449 | 1,451 | 1,360 | 1,362 | -6% | 59,900 | 147億818万 | -6.78% | 5.49 | 1.77 |
| 05/29 | 1,416 | 1,449 | 1,413 | 1,449 | +2.4% | 27,400 | 156億4769万 | -1.29% | 5.84 | 1.88 |
| 05/28 | 1,433 | 1,434 | 1,391 | 1,415 | -1.26% | 35,100 | 152億8052万 | -3.87% | 5.7 | 1.84 |
| 05/27 | 1,443 | 1,460 | 1,419 | 1,433 | +0.28% | 27,200 | 154億7490万 | -3.11% | 5.77 | 1.86 |
| 05/26 | 1,430 | 1,455 | 1,428 | 1,429 | 0% | 22,500 | 154億3171万 | -3.71% | 5.76 | 1.86 |
| 05/25 | 1,463 | 1,463 | 1,401 | 1,429 | -0.28% | 55,200 | 154億3171万 | -3.97% | 5.76 | 1.86 |
| 05/22 | 1,465 | 1,473 | 1,416 | 1,433 | -2.32% | 47,600 | 154億7490万 | -3.76% | 5.77 | 1.86 |
| 05/21 | 1,491 | 1,494 | 1,458 | 1,467 | -0.61% | 22,400 | 158億4207万 | -2.13% | 5.91 | 1.91 |
| 05/20 | 1,507 | 1,527 | 1,446 | 1,476 | -3.66% | 41,600 | 159億3926万 | -1.99% | 5.94 | 1.92 |
| 05/19 | 1,508 | 1,552 | 1,508 | 1,532 | +3.1% | 56,300 | 165億4400万 | +1.32% | 6.17 | 1.99 |
| 05/18 | 1,552 | 1,556 | 1,450 | 1,486 | -3.51% | 51,300 | 160億4725万 | -2.17% | 5.98 | 1.93 |
| 05/15 | 1,528 | 1,569 | 1,522 | 1,540 | +0.98% | 45,800 | 166億3039万 | +1.25% | 6.2 | 2 |
| 05/14 | 1,550 | 1,572 | 1,505 | 1,525 | -1.68% | 45,900 | 164億6841万 | +0.26% | 6.14 | 1.98 |
| 05/13 | 1,458 | 1,551 | 1,458 | 1,551 | +5.3% | 49,700 | 167億4918万 | +2.04% | 6.25 | 2.01 |
| 05/12 | 1,477 | 1,492 | 1,462 | 1,473 | +0.07% | 26,500 | 159億686万 | -2.96% | 5.93 | 1.91 |
| 05/11 | 1,439 | 1,485 | 1,439 | 1,472 | +2.29% | 37,000 | 158億9606万 | -3.16% | 5.93 | 1.91 |
| 05/08 | 1,444 | 1,451 | 1,415 | 1,439 | -0.55% | 42,800 | 155億3970万 | -5.27% | 5.8 | 1.87 |
| 05/07 | 1,452 | 1,470 | 1,425 | 1,447 | +0.28% | 47,800 | 156億2609万 | -4.93% | 5.83 | 1.88 |
| 05/01 | 1,449 | 1,455 | 1,424 | 1,443 | +0.21% | 25,300 | 155億8289万 | -5.62% | 5.81 | 1.87 |
| 04/30 | 1,464 | 1,466 | 1,425 | 1,440 | -1.71% | 37,600 | 155億5050万 | -6.19% | 5.8 | 1.87 |
| 04/28 | 1,433 | 1,469 | 1,433 | 1,465 | +2.95% | 32,300 | 158億2047万 | -5.06% | 5.9 | 1.9 |
| 04/27 | 1,422 | 1,436 | 1,398 | 1,423 | -0.91% | 89,500 | 153億6692万 | -8.07% | 5.73 | 1.85 |
| 04/24 | 1,499 | 1,509 | 1,405 | 1,436 | -3.75% | 100,600 | 155億730万 | -7.59% | 5.78 | 1.87 |
| 04/23 | 1,480 | 1,503 | 1,477 | 1,492 | +0.81% | 53,700 | 161億1204万 | -4.48% | 6.01 | 1.94 |
| 04/22 | 1,521 | 1,540 | 1,478 | 1,480 | -2.7% | 48,600 | 159億8246万 | -5.85% | 5.96 | 1.92 |
| 04/21 | 1,565 | 1,573 | 1,521 | 1,521 | -2.81% | 54,100 | 164億2521万 | -3.92% | 6.13 | 1.98 |
| 04/20 | 1,547 | 1,568 | 1,530 | 1,565 | -0.13% | 35,800 | 169億37万 | -2.61% | 6.3 | 2.03 |
| 04/17 | 1,577 | 1,595 | 1,538 | 1,567 | +0.06% | 63,600 | 169億2197万 | -3.69% | 6.31 | 2.04 |
| 04/16 | 1,530 | 1,573 | 1,521 | 1,566 | +2.82% | 101,600 | 169億1117万 | -4.98% | 6.31 | 2.03 |
| 04/15 | 1,501 | 1,532 | 1,492 | 1,523 | +3.82% | 121,800 | 164億4681万 | -8.97% | 6.13 | 1.98 |
| 04/14 | 1,632 | 1,632 | 1,460 | 1,467 | -12.1% | 273,000 | 158億4207万 | -13.55% | 5.91 | 1.91 |
| 04/13 | 1,640 | 1,690 | 1,638 | 1,669 | +0.97% | 57,700 | 180億2346万 | -2.91% | 6.72 | 2.17 |
| 04/10 | 1,670 | 1,690 | 1,645 | 1,653 | +1.04% | 46,400 | 178億5068万 | -4.84% | 6.66 | 2.15 |
| 04/09 | 1,669 | 1,681 | 1,623 | 1,636 | -3.14% | 73,700 | 176億6709万 | -6.78% | 6.59 | 2.12 |
| 04/08 | 1,581 | 1,699 | 1,581 | 1,689 | +9.18% | 109,500 | 182億3944万 | -4.41% | 6.8 | 2.19 |
| 04/07 | 1,535 | 1,585 | 1,535 | 1,547 | +1.51% | 39,000 | 167億599万 | -13.19% | 6.23 | 2.01 |
| 04/06 | 1,514 | 1,550 | 1,514 | 1,524 | +0.93% | 36,200 | 164億5761万 | -15.52% | 6.14 | 1.98 |
| 04/03 | 1,522 | 1,534 | 1,486 | 1,510 | +0.4% | 36,700 | 163億642万 | -17.62% | 6.08 | 1.96 |
| 04/02 | 1,530 | 1,549 | 1,494 | 1,504 | -1.64% | 54,900 | 162億4163万 | -19.01% | 6.06 | 1.95 |
| 04/01 | 1,519 | 1,532 | 1,481 | 1,529 | +5.38% | 71,400 | 165億1160万 | -18.63% | 6.16 | 1.99 |
| 03/31 | 1,457 | 1,495 | 1,422 | 1,451 | -2.94% | 141,400 | 156億6929万 | -23.59% | 5.84 | 1.88 |
| 03/30 | 1,530 | 1,538 | 1,489 | 1,495 | -8.56% | 223,900 | 161億4444万 | -22.18% | 6.02 | 1.94 |
| 03/27 | 1,588 | 1,656 | 1,588 | 1,635 | +2.96% | 87,400 | 176億5629万 | -15.98% | 6.58 | 2.12 |
| 03/26 | 1,650 | 1,650 | 1,584 | 1,588 | -3.35% | 54,000 | 171億4874万 | -19.02% | 6.4 | 2.06 |
| 03/25 | 1,618 | 1,655 | 1,604 | 1,643 | +2.75% | 68,300 | 177億4269万 | -17.06% | 6.62 | 2.13 |
| 03/24 | 1,634 | 1,634 | 1,554 | 1,599 | +2.7% | 85,000 | 172億6753万 | -20.33% | 6.44 | 2.08 |
| 03/23 | 1,598 | 1,610 | 1,550 | 1,557 | -5.58% | 166,500 | 168億1398万 | -23.41% | 6.27 | 2.02 |
| 03/19 | 1,691 | 1,691 | 1,647 | 1,649 | -4.63% | 150,800 | 178億748万 | -19.91% | 6.64 | 2.14 |
| 03/18 | 1,772 | 1,794 | 1,677 | 1,729 | -2.37% | 280,100 | 186億7140万 | -16.75% | 6.96 | 2.25 |
| 03/17 | 1,871 | 1,898 | 1,770 | 1,771 | -15.71% | 527,800 | 191億2495万 | -15.26% | 7.13 | 2.3 |
| 03/16 | 2,048 | 2,196 | 2,040 | 2,101 | +1.6% | 226,600 | 226億8861万 | +0.19% | 8.46 | 2.73 |
| 03/13 | 2,045 | 2,130 | 2,026 | 2,068 | -1.29% | 91,800 | 223億3224万 | -1.05% | 8.33 | 2.69 |
| 03/12 | 2,165 | 2,170 | 2,084 | 2,095 | -4.51% | 129,900 | 226億2382万 | +0.62% | 8.44 | 2.72 |
| 03/11 | 2,152 | 2,227 | 2,117 | 2,194 | +3% | 85,000 | 236億9291万 | +6.04% | 8.84 | 2.85 |
| 03/10 | 2,070 | 2,145 | 2,012 | 2,130 | +5.45% | 103,300 | 230億178万 | +3.95% | 8.58 | 2.77 |
| 03/09 | 1,950 | 2,026 | 1,903 | 2,020 | -3.81% | 160,900 | 218億1389万 | -0.49% | 8.14 | 2.62 |
| 03/06 | 2,075 | 2,111 | 2,041 | 2,100 | -0.43% | 50,200 | 226億7781万 | +4.27% | 8.46 | 2.73 |
| 03/05 | 2,049 | 2,134 | 2,035 | 2,109 | +8.71% | 76,600 | 227億7500万 | +5.77% | 8.49 | 2.74 |
| 03/04 | 1,987 | 2,046 | 1,930 | 1,940 | -5.69% | 121,400 | 209億4998万 | -1.67% | 7.81 | 2.52 |
| 03/03 | 2,143 | 2,159 | 2,057 | 2,057 | -2.6% | 63,300 | 222億1346万 | +5.06% | 8.28 | 2.67 |
| 03/02 | 2,138 | 2,185 | 2,111 | 2,112 | -5.63% | 83,600 | 228億740万 | +9.15% | 8.51 | 2.74 |
| 02/27 | 2,099 | 2,238 | 2,098 | 2,238 | +5.67% | 166,900 | 241億6807万 | +17.11% | 9.01 | 2.91 |
| 02/26 | 2,043 | 2,118 | 2,028 | 2,118 | +3.67% | 50,500 | 228億7219万 | +12.54% | 8.53 | 2.75 |
| 02/25 | 2,048 | 2,050 | 1,990 | 2,043 | +0.74% | 43,000 | 220億6227万 | +9.96% | 8.23 | 2.65 |
| 02/24 | 2,011 | 2,056 | 1,950 | 2,028 | +0.9% | 65,900 | 219億29万 | +10.34% | 8.17 | 2.63 |
| 02/20 | 2,106 | 2,113 | 2,004 | 2,010 | -4.56% | 57,900 | 217億590万 | +10.44% | 8.09 | 2.61 |
| 02/19 | 2,002 | 2,111 | 1,940 | 2,106 | +4.21% | 134,500 | 227億4260万 | +17% | 8.48 | 2.74 |
| 02/18 | 2,130 | 2,164 | 1,936 | 2,021 | -3.72% | 405,800 | 218億2469万 | +13.73% | 8.14 | 2.63 |
| 02/17 | 2,227 | 2,260 | 2,071 | 2,099 | -7.82% | 230,300 | 226億6701万 | +19.53% | 8.45 | 2.73 |
| 02/16 | 2,300 | 2,400 | 2,262 | 2,277 | +1.2% | 130,700 | 245億8923万 | +31.47% | 9.17 | 2.96 |
| 02/13 | 2,199 | 2,287 | 2,134 | 2,250 | +1.9% | 126,900 | 242億9766万 | +32.43% | 9.06 | 2.92 |
| 02/12 | 2,140 | 2,217 | 2,111 | 2,208 | +4.94% | 123,300 | 238億4410万 | +32.45% | 8.89 | 2.87 |
| 02/10 | 2,050 | 2,132 | 2,045 | 2,104 | +3.09% | 98,100 | 227億2101万 | +28.61% | 8.47 | 2.73 |
| 02/09 | 1,992 | 2,062 | 1,966 | 2,041 | +4.56% | 112,600 | 220億4067万 | +27.01% | 8.22 | 2.65 |
| 02/06 | 1,947 | 1,970 | 1,881 | 1,952 | +0.88% | 100,900 | 210億7956万 | +23.39% | 7.86 | 2.54 |
| 02/05 | 1,850 | 1,950 | 1,840 | 1,935 | +4.54% | 137,800 | 208億9598万 | +23.88% | 7.79 | 2.51 |
| 02/04 | 1,760 | 1,864 | 1,726 | 1,851 | +3.99% | 100,200 | 199億8887万 | +20.04% | 7.45 | 2.4 |
| 02/03 | 1,732 | 1,795 | 1,715 | 1,780 | +4.4% | 66,700 | 192億2214万 | +16.72% | 7.17 | 2.31 |
| 02/02 | 1,647 | 1,745 | 1,643 | 1,705 | +3.52% | 99,500 | 184億1222万 | +12.84% | 6.87 | 2.21 |
| 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 |
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 | 1,393 2026/6/17 | 24,000 | 150億4295万 | -3.06% 1,437 | |||
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）
- 2026/06/17 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
261円（2021/05/18） - 433%（5.33倍）
1,393円（6/17）
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。
