- 3419
- 2026/09/07
- 時価
- 23億円
- PER 予
- 778.92倍
- 2016年以降
- 11.93-41000倍
（2016-2025年） - PBR
- 4.3倍
- 2016年以降
- 1.25-8.85倍
（2016-2025年） - 配当 予
- 0%
- ROE 予
- 0.55%
- ROA 予
- 0.21%
- 資料
- Link
- CSV,JSON
アートグリーン（3419）の株価チャート
株価
9/7
- 前日 (9/4)
- 1,988
- 始値
- 1,987
- 高値
- 1,995
- 安値
- 1,985
- 終値 +0.35%
- 1,995
- 出来高 +100%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,992 - 株価（25日）
移動平均値 - +0.66%
1,982 - 出来高（5日）
移動平均値 - +150%
320
2026/03/23～2026/09/07
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 | ||||||||||
| 09/07 | 1,987 | 1,995 | 1,985 | 1,995 | +0.35% | 800 | 23億3734万 | +0.66% | 778.92 | 4.3 |
| 09/04 | 1,996 | 1,996 | 1,988 | 1,988 | -0.3% | 400 | 23億2914万 | +0.35% | 776.19 | 4.29 |
| 09/03 | 1,994 | 1,994 | 1,994 | 1,994 | 0% | 100 | 23億3617万 | +0.66% | 778.53 | 4.3 |
| 09/02 | 1,986 | 1,994 | 1,986 | 1,994 | +0.25% | 200 | 23億3617万 | +0.66% | 778.53 | 4.3 |
| 09/01 | 1,989 | 1,989 | 1,989 | 1,989 | -0.05% | 100 | 23億3031万 | +0.45% | 776.58 | 4.29 |
| 08/31 | 1,990 | 1,990 | 1,990 | 1,990 | +0.2% | 100 | 23億3148万 | +0.51% | 776.97 | 4.29 |
| 08/28 | 1,996 | 1,996 | 1,986 | 1,986 | +0.25% | 600 | 23億2679万 | +0.35% | 775.41 | 4.28 |
| 08/27 | 1,991 | 2,000 | 1,981 | 1,981 | -0.5% | 700 | 23億2093万 | +0.15% | 773.45 | 4.27 |
| 08/26 | 1,979 | 1,991 | 1,979 | 1,991 | +0.56% | 300 | 23億3265万 | +0.71% | 777.36 | 4.29 |
| 08/25 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 300 | 23億1976万 | +0.15% | 773.06 | 4.27 |
| 08/24 | 1,980 | 1,980 | 1,980 | 1,980 | +0.05% | 300 | 23億1976万 | +0.15% | 773.06 | 4.27 |
| 08/21 | 1,977 | 1,979 | 1,977 | 1,979 | +0.05% | 200 | 23億1859万 | +0.1% | 772.67 | 4.27 |
| 08/20 | 1,978 | 1,978 | 1,978 | 1,978 | +0.1% | 200 | 23億1742万 | +0.05% | 772.28 | 4.26 |
| 08/19 | 1,976 | 1,976 | 1,976 | 1,976 | +0.1% | 100 | 23億1508万 | -0.05% | 771.5 | 4.26 |
| 08/18 | 1,974 | 1,974 | 1,974 | 1,974 | -0.25% | 100 | 23億1273万 | -0.15% | 770.72 | 4.26 |
| 08/14 | 1,978 | 1,979 | 1,978 | 1,979 | +0.2% | 300 | 23億1859万 | +0.1% | 772.67 | 4.27 |
| 08/12 | 1,978 | 1,980 | 1,975 | 1,975 | -0.1% | 600 | 23億1391万 | -0.05% | 771.11 | 4.26 |
| 08/10 | 1,980 | 1,980 | 1,977 | 1,977 | -0.1% | 400 | 23億1625万 | +0.1% | 771.89 | 4.26 |
| 08/07 | 1,979 | 1,979 | 1,979 | 1,979 | +0.05% | 100 | 23億1859万 | +0.2% | 772.67 | 4.27 |
| 08/06 | 1,978 | 1,978 | 1,978 | 1,978 | -0.25% | 100 | 23億1742万 | +0.25% | 772.28 | 4.26 |
| 08/05 | 1,979 | 1,983 | 1,979 | 1,983 | +0.2% | 200 | 23億2328万 | +0.56% | 774.24 | 4.28 |
| 08/04 | 1,977 | 1,979 | 1,977 | 1,979 | 0% | 200 | 23億1859万 | +0.46% | 772.67 | 4.27 |
| 08/03 | 1,979 | 1,979 | 1,979 | 1,979 | 0% | 200 | 23億1859万 | +0.51% | 772.67 | 4.27 |
| 07/31 | 1,979 | 1,979 | 1,979 | 1,979 | +0.46% | 100 | 23億1859万 | +0.61% | 772.67 | 4.27 |
| 07/30 | 1,970 | 1,970 | 1,970 | 1,970 | -0.1% | 300 | 23億805万 | +0.25% | 769.16 | 4.25 |
| 07/29 | 1,990 | 1,990 | 1,972 | 1,972 | -0.7% | 500 | 23億1039万 | +0.46% | 769.94 | 4.25 |
| 07/28 | 1,983 | 1,988 | 1,976 | 1,986 | +0.15% | 1,000 | 23億2679万 | +1.27% | 775.41 | 4.28 |
| 07/27 | 1,982 | 1,983 | 1,982 | 1,983 | +0.05% | 400 | 23億2328万 | +1.23% | 774.24 | 4.28 |
| 07/24 | 1,978 | 1,982 | 1,978 | 1,982 | +0.46% | 1,100 | 23億2211万 | +1.23% | 773.84 | 4.27 |
| 07/23 | 1,973 | 1,973 | 1,973 | 1,973 | -0.1% | 100 | 23億1156万 | +0.82% | 770.33 | 4.25 |
| 07/22 | 1,965 | 1,975 | 1,963 | 1,975 | +0.51% | 500 | 23億1391万 | +0.97% | 771.11 | 4.26 |
| 07/21 | 1,965 | 1,965 | 1,965 | 1,965 | +0.05% | 100 | 23億219万 | +0.61% | 767.21 | 4.24 |
| 07/17 | 1,964 | 1,964 | 1,964 | 1,964 | -0.2% | 100 | 23億102万 | +0.67% | 766.82 | 4.23 |
| 07/16 | 1,968 | 1,968 | 1,968 | 1,968 | -0.81% | 100 | 23億570万 | +1.03% | 768.38 | 4.24 |
| 07/14 | 1,984 | 1,984 | 1,984 | 1,984 | -0.05% | 100 | 23億2445万 | +1.85% | 774.63 | 4.28 |
| 07/13 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 200 | 23億2562万 | +1.95% | 775.02 | 4.28 |
| 07/09 | 1,970 | 1,985 | 1,970 | 1,985 | 0% | 200 | 23億2562万 | +2% | 775.02 | 4.28 |
| 07/08 | 1,974 | 1,985 | 1,974 | 1,985 | +0.92% | 300 | 23億2562万 | +2.06% | 775.02 | 4.28 |
| 07/07 | 1,971 | 1,971 | 1,967 | 1,967 | +0.1% | 300 | 23億453万 | +1.24% | 767.99 | 4.24 |
| 07/06 | 1,962 | 1,965 | 1,962 | 1,965 | +0.2% | 500 | 23億219万 | +1.24% | 767.21 | 4.24 |
| 07/03 | 1,961 | 1,961 | 1,961 | 1,961 | +0.2% | 100 | 22億9750万 | +1.13% | 765.65 | 4.23 |
| 07/02 | 1,955 | 1,957 | 1,955 | 1,957 | -0.15% | 300 | 22億9282万 | +1.03% | 764.08 | 4.22 |
| 06/30 | 1,952 | 1,960 | 1,952 | 1,960 | +0.51% | 500 | 22億9633万 | +1.29% | 765.26 | 4.23 |
| 06/29 | 1,949 | 1,950 | 1,944 | 1,950 | +0.52% | 700 | 22億8462万 | +0.88% | 761.35 | 4.2 |
| 06/26 | 1,936 | 1,940 | 1,936 | 1,940 | -0.41% | 300 | 22億7290万 | +0.41% | 757.45 | 4.18 |
| 06/25 | 1,948 | 1,948 | 1,948 | 1,948 | +0.72% | 100 | 22億8227万 | +0.88% | 760.57 | 4.2 |
| 06/24 | 1,934 | 1,934 | 1,934 | 1,934 | +0.05% | 200 | 22億6587万 | +0.26% | 755.1 | 4.17 |
| 06/23 | 1,933 | 1,933 | 1,933 | 1,933 | +0.16% | 100 | 22億6470万 | +0.21% | 754.71 | 4.17 |
| 06/22 | 1,940 | 1,940 | 1,930 | 1,930 | +0.16% | 200 | 22億6118万 | +0.05% | 753.54 | 4.16 |
| 06/19 | 1,925 | 1,949 | 1,925 | 1,927 | +0.1% | 400 | 22億5767万 | -0.05% | 752.37 | 4.15 |
| 06/18 | 1,924 | 1,930 | 1,924 | 1,925 | +0.42% | 300 | 22億5533万 | -0.1% | 751.59 | 4.15 |
| 06/17 | 1,930 | 1,930 | 1,913 | 1,917 | -2.19% | 300 | 22億4595万 | -0.47% | 748.47 | 4.13 |
| 06/16 | 1,936 | 1,960 | 1,936 | 1,960 | 0% | 300 | 22億9633万 | +1.77% | 765.26 | 4.23 |
| 06/15 | 1,960 | 1,960 | 1,960 | 1,960 | +0.51% | 100 | 22億9633万 | +1.87% | 765.26 | 4.23 |
| 06/12 | 1,950 | 1,950 | 1,950 | 1,950 | +2.63% | 100 | 22億8462万 | +1.46% | 761.35 | 4.2 |
| 06/11 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 100 | 22億2604万 | -1.09% | 741.83 | 4.1 |
| 06/10 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 100 | 22億3775万 | -0.57% | 745.73 | 4.12 |
| 06/08 | 1,911 | 1,911 | 1,910 | 1,910 | -2.55% | 300 | 22億3775万 | -0.57% | 745.73 | 4.12 |
| 06/02 | 1,951 | 1,975 | 1,951 | 1,960 | +0.46% | 300 | 22億9633万 | +2.03% | 765.26 | 4.23 |
| 06/01 | 1,951 | 1,951 | 1,951 | 1,951 | -0.86% | 100 | 22億8579万 | +1.61% | 761.74 | 4.21 |
| 05/29 | 1,964 | 1,968 | 1,960 | 1,968 | +0.92% | 600 | 23億570万 | +2.61% | 768.38 | 4.24 |
| 05/28 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 400 | 22億8462万 | +1.77% | 761.35 | 4.2 |
| 05/27 | 1,930 | 1,940 | 1,930 | 1,940 | +0.88% | 400 | 22億7290万 | +1.36% | 757.45 | 4.18 |
| 05/26 | 1,915 | 1,923 | 1,910 | 1,923 | +0.68% | 900 | 22億5298万 | +0.52% | 750.81 | 4.15 |
| 05/25 | 1,918 | 1,918 | 1,910 | 1,910 | -0.26% | 500 | 22億3775万 | -0.1% | 745.73 | 4.12 |
| 05/22 | 1,914 | 1,915 | 1,908 | 1,915 | 0% | 500 | 22億4361万 | +0.16% | 747.69 | 4.13 |
| 05/21 | 1,915 | 1,915 | 1,915 | 1,915 | +0.52% | 100 | 22億4361万 | +0.16% | 747.69 | 4.13 |
| 05/19 | 1,905 | 1,905 | 1,905 | 1,905 | -0.78% | 200 | 22億3189万 | -0.31% | 743.78 | 4.11 |
| 05/18 | 1,920 | 1,920 | 1,920 | 1,920 | +0.79% | 100 | 22億4947万 | +0.47% | 749.64 | 4.14 |
| 05/14 | 1,905 | 1,905 | 1,905 | 1,905 | -0.52% | 100 | 22億3189万 | -0.26% | 743.78 | 4.11 |
| 05/13 | 1,915 | 1,915 | 1,915 | 1,915 | 0% | 300 | 22億4361万 | +0.26% | 747.69 | 4.13 |
| 05/12 | 1,904 | 1,915 | 1,904 | 1,915 | -1.44% | 300 | 22億4361万 | +0.31% | 747.69 | 4.13 |
| 05/11 | 1,943 | 1,943 | 1,943 | 1,943 | +2.1% | 400 | 22億7641万 | +1.83% | 758.62 | 4.19 |
| 05/08 | 1,903 | 1,903 | 1,903 | 1,903 | -0.47% | 400 | 22億2955万 | -0.16% | 743 | 4.1 |
| 05/07 | 1,912 | 1,912 | 1,912 | 1,912 | +0.53% | 100 | 22億4009万 | +0.37% | 746.51 | 4.12 |
| 05/01 | 1,906 | 1,906 | 1,902 | 1,902 | -0.21% | 200 | 22億2838万 | -0.11% | 742.61 | 4.1 |
| 04/30 | 1,910 | 1,910 | 1,906 | 1,906 | -0.16% | 400 | 22億3306万 | +0.16% | 744.17 | 4.11 |
| 04/28 | 1,909 | 1,909 | 1,909 | 1,909 | 0% | 100 | 22億3658万 | +0.42% | 745.34 | 4.12 |
| 04/27 | 1,920 | 1,921 | 1,909 | 1,909 | -0.57% | 800 | 22億3658万 | +0.53% | 745.34 | 4.12 |
| 04/24 | 1,922 | 1,922 | 1,920 | 1,920 | +0.68% | 200 | 22億4947万 | +1.16% | 749.64 | 4.14 |
| 04/23 | 1,920 | 1,920 | 1,907 | 1,907 | -0.26% | 200 | 22億3424万 | +0.58% | 744.56 | 4.11 |
| 04/22 | 1,912 | 1,912 | 1,912 | 1,912 | -0.31% | 100 | 22億4009万 | +0.95% | 746.51 | 4.12 |
| 04/21 | 1,917 | 1,918 | 1,917 | 1,918 | +0.05% | 700 | 22億4712万 | +1.32% | 748.86 | 4.14 |
| 04/20 | 1,915 | 1,917 | 1,910 | 1,917 | +0.1% | 500 | 22億4595万 | +1.27% | 748.47 | 4.13 |
| 04/17 | 1,915 | 1,915 | 1,915 | 1,915 | +0.52% | 100 | 22億4361万 | +1.27% | 747.69 | 4.13 |
| 04/16 | 1,910 | 1,911 | 1,902 | 1,905 | -0.26% | 500 | 22億3189万 | +0.9% | 743.78 | 4.11 |
| 04/15 | 1,909 | 1,910 | 1,909 | 1,910 | +0.37% | 700 | 22億3775万 | +1.22% | 745.73 | 4.12 |
| 04/14 | 1,909 | 1,909 | 1,903 | 1,903 | -0.31% | 300 | 22億2955万 | +0.9% | 743 | 4.1 |
| 04/13 | 1,909 | 1,909 | 1,909 | 1,909 | 0% | 200 | 22億3658万 | +1.22% | 745.34 | 4.12 |
| 04/10 | 1,909 | 1,909 | 1,909 | 1,909 | 0% | 100 | 22億3658万 | +1.22% | 745.34 | 4.12 |
| 04/09 | 1,908 | 1,909 | 1,899 | 1,909 | +0.16% | 400 | 22億3658万 | +1.27% | 745.34 | 4.12 |
| 04/08 | 1,908 | 1,908 | 1,906 | 1,906 | +0.53% | 200 | 22億3306万 | +1.22% | 744.17 | 4.11 |
| 04/06 | 1,896 | 1,896 | 1,896 | 1,896 | +0.05% | 400 | 22億2135万 | +0.8% | 740.27 | 4.09 |
| 04/03 | 1,914 | 1,914 | 1,895 | 1,895 | -1.15% | 200 | 22億2018万 | +0.8% | 739.88 | 4.09 |
| 04/02 | 1,887 | 1,917 | 1,887 | 1,917 | +1.75% | 200 | 22億4595万 | +2.08% | 748.47 | 4.13 |
| 04/01 | 1,911 | 1,911 | 1,883 | 1,884 | +0.05% | 900 | 22億729万 | +0.43% | 735.58 | 4.06 |
| 03/30 | 1,900 | 1,900 | 1,883 | 1,883 | -0.84% | 200 | 22億612万 | +0.43% | 735.19 | 4.06 |
| 03/27 | 1,881 | 1,899 | 1,881 | 1,899 | +1.01% | 300 | 22億2486万 | +1.33% | 741.44 | 4.09 |
| 03/26 | 1,880 | 1,880 | 1,880 | 1,880 | -0.27% | 200 | 22億260万 | +0.43% | 734.02 | 4.05 |
| 03/23 | 1,860 | 1,885 | 1,852 | 1,885 | +0.91% | 700 | 22億846万 | +0.75% | 735.97 | 4.06 |
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 | |
| 2016年 10月期 | 1,305 8/18 | 418 2/29 | 393,500 12/18 | 14億6160万 | 4億6816万 | +69.1% 8/18 | -13.65% 9/13 |
| 2017年 10月期 | 3,280 9/29 | 676 11/14 | 33,800 9/29 | 36億7753万 | 7億5739万 | +51.49% 9/28 | -22.82% 11/21 |
| 2018年 10月期 | 2,520 11/1 | 1,762 10/29 | 8,500 11/21 | 28億2542万 | 19億8753万 | +11.15% 12/7 | -33.37% 11/21 |
| 2019年 10月期 | 1,929 11/1 | 850 12/25 | 10,900 10/30 | 21億7591万 | 9億5880万 | +8.87% 10/4 4/2 | -29.93% 12/25 |
| 2020年 10月期 | 1,600 10/8 | 870 3/17 | 13,500 10/29 | 18億1376万 | 9億8553万 | +20.95% 10/7 | -21.7% 3/17 |
| 2021年 10月期 | 1,900 10/1 9/30 | 1,100 12/29 | 10,900 10/28 | 21億5840万 | 12億4740万 | +17.57% 9/30 | -16.05% 10/28 |
| 2022年 10月期 | 2,000 8/5 | 1,401 12/16 | 12,200 6/13 | 22億7200万 | 15億9153万 | +12.38% 4/4 | -10.1% 10/31 |
| 2023年 10月期 | 2,050 9/25 9/22 | 1,653 11/1 | 6,600 10/30 | 24億178万 | 18億7913万 | +4.32% 5/2 | -3.75% 11/1 |
| 2024年 10月期 | 2,057 10/29 | 1,713 3/15 | 7,500 10/30 | 24億998万 | 20億695万 | +5.06% 4/30 | -8.95% 8/5 |
| 2025年 10月期 | 2,053 10/29 | 1,800 10/30 | 9,600 10/30 | 24億529万 | 21億888万 | +2.89% 3/25 | -8.74% 10/30 |
| 最新 | 1,995 2026/9/7 | 800 | 23億3734万 | +0.66% 1,982 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 75%（1.75倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/29 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/28 vs 2022/12/29
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/28
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/09/07 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
418円（2016/02/29） - 377%（4.77倍）
1,995円（9/7）
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。
