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
10/16	2,000	2,000	1,989	2,000	-0.1%	1,100	-	+0.96%	-	-
10/15	2,001	2,002	2,000	2,002	-0.05%	600	-	+1.06%	-	-
10/14	2,001	2,003	2,000	2,003	+0.1%	700	-	+1.11%	-	-
10/13	2,000	2,003	2,000	2,001	+0.05%	1,300	-	+1.06%	-	-
10/09	1,999	2,000	1,999	2,000	+0.05%	300	-	+1.01%	-	-
10/08	1,988	1,999	1,988	1,999	+0.55%	400	-	+0.96%	-	-
10/07	1,983	1,988	1,983	1,988	+0.25%	800	-	+0.45%	-	-
10/06	1,980	1,983	1,980	1,983	+0.15%	900	-	+0.2%	-	-
10/05	1,978	1,980	1,978	1,980	-0.05%	400	-	+0.05%	-	-
10/02	1,978	1,981	1,975	1,981	+0.3%	1,200	-	+0.1%	-	-
10/01	1,975	1,980	1,967	1,975	+0.41%	1,200	-	-0.2%	-	-
09/30	1,975	1,980	1,967	1,967	-0.41%	2,200	-	-0.66%	-	-
09/29	1,968	1,980	1,968	1,975	+0.41%	1,200	-	-0.25%	-	-
09/28	1,978	1,979	1,967	1,967	-0.56%	1,100	-	-0.66%	-	-
09/25	1,978	1,978	1,978	1,978	0%	400	-	-0.15%	-	-
09/24	1,978	1,988	1,978	1,978	0%	900	-	-0.1%	-	-
09/18	1,978	1,978	1,978	1,978	+1.07%	200	-	-0.1%	-	-
09/17	1,970	1,970	1,957	1,957	-1.01%	300	-	-1.16%	-	-
09/16	1,980	1,980	1,977	1,977	-0.65%	400	-	-0.2%	-	-
09/15	1,979	1,990	1,955	1,990	+1.95%	800	-	+0.45%	-	-
09/14	1,958	1,959	1,950	1,952	-0.41%	1,300	-	-1.46%	-	-
09/11	1,978	1,978	1,960	1,960	-0.51%	400	-	-1.11%	-	-
09/10	1,977	1,977	1,970	1,970	-0.4%	500	-	-0.66%	-	-
09/09	1,996	1,996	1,978	1,978	-0.85%	700	-	-0.25%	-	-
09/08	1,990	1,995	1,980	1,995	0%	1,000	-	+0.61%	-	-
09/07	1,987	1,995	1,985	1,995	+0.35%	800	-	+0.66%	-	-
09/04	1,996	1,996	1,988	1,988	-0.3%	400	-	+0.35%	-	-
09/03	1,994	1,994	1,994	1,994	0%	100	-	+0.66%	-	-
09/02	1,986	1,994	1,986	1,994	+0.25%	200	-	+0.66%	-	-
09/01	1,989	1,989	1,989	1,989	-0.05%	100	-	+0.45%	-	-
08/31	1,990	1,990	1,990	1,990	+0.2%	100	-	+0.51%	-	-
08/28	1,996	1,996	1,986	1,986	+0.25%	600	-	+0.35%	-	-
08/27	1,991	2,000	1,981	1,981	-0.5%	700	-	+0.15%	-	-
08/26	1,979	1,991	1,979	1,991	+0.56%	300	-	+0.71%	-	-
08/25	1,980	1,980	1,980	1,980	0%	300	-	+0.15%	-	-
08/24	1,980	1,980	1,980	1,980	+0.05%	300	-	+0.15%	-	-
08/21	1,977	1,979	1,977	1,979	+0.05%	200	-	+0.1%	-	-
08/20	1,978	1,978	1,978	1,978	+0.1%	200	-	+0.05%	-	-
08/19	1,976	1,976	1,976	1,976	+0.1%	100	-	-0.05%	-	-
08/18	1,974	1,974	1,974	1,974	-0.25%	100	-	-0.15%	-	-
08/14	1,978	1,979	1,978	1,979	+0.2%	300	-	+0.1%	-	-
08/12	1,978	1,980	1,975	1,975	-0.1%	600	-	-0.05%	-	-
08/10	1,980	1,980	1,977	1,977	-0.1%	400	-	+0.1%	-	-
08/07	1,979	1,979	1,979	1,979	+0.05%	100	-	+0.2%	-	-
08/06	1,978	1,978	1,978	1,978	-0.25%	100	-	+0.25%	-	-
08/05	1,979	1,983	1,979	1,983	+0.2%	200	-	+0.56%	-	-
08/04	1,977	1,979	1,977	1,979	0%	200	-	+0.46%	-	-
08/03	1,979	1,979	1,979	1,979	0%	200	-	+0.51%	-	-
07/31	1,979	1,979	1,979	1,979	+0.46%	100	-	+0.61%	-	-
07/30	1,970	1,970	1,970	1,970	-0.1%	300	-	+0.25%	-	-
07/29	1,990	1,990	1,972	1,972	-0.7%	500	-	+0.46%	-	-
07/28	1,983	1,988	1,976	1,986	+0.15%	1,000	-	+1.27%	-	-
07/27	1,982	1,983	1,982	1,983	+0.05%	400	-	+1.23%	-	-
07/24	1,978	1,982	1,978	1,982	+0.46%	1,100	-	+1.23%	-	-
07/23	1,973	1,973	1,973	1,973	-0.1%	100	-	+0.82%	-	-
07/22	1,965	1,975	1,963	1,975	+0.51%	500	-	+0.97%	-	-
07/21	1,965	1,965	1,965	1,965	+0.05%	100	-	+0.61%	-	-
07/17	1,964	1,964	1,964	1,964	-0.2%	100	-	+0.67%	-	-
07/16	1,968	1,968	1,968	1,968	-0.81%	100	-	+1.03%	-	-
07/14	1,984	1,984	1,984	1,984	-0.05%	100	-	+1.85%	-	-
07/13	1,985	1,985	1,985	1,985	0%	200	-	+1.95%	-	-
07/09	1,970	1,985	1,970	1,985	0%	200	-	+2%	-	-
07/08	1,974	1,985	1,974	1,985	+0.92%	300	-	+2.06%	-	-
07/07	1,971	1,971	1,967	1,967	+0.1%	300	-	+1.24%	-	-
07/06	1,962	1,965	1,962	1,965	+0.2%	500	-	+1.24%	-	-
07/03	1,961	1,961	1,961	1,961	+0.2%	100	-	+1.13%	-	-
07/02	1,955	1,957	1,955	1,957	-0.15%	300	-	+1.03%	-	-
06/30	1,952	1,960	1,952	1,960	+0.51%	500	-	+1.29%	-	-
06/29	1,949	1,950	1,944	1,950	+0.52%	700	-	+0.88%	-	-
06/26	1,936	1,940	1,936	1,940	-0.41%	300	-	+0.41%	-	-
06/25	1,948	1,948	1,948	1,948	+0.72%	100	-	+0.88%	-	-
06/24	1,934	1,934	1,934	1,934	+0.05%	200	-	+0.26%	-	-
06/23	1,933	1,933	1,933	1,933	+0.16%	100	-	+0.21%	-	-
06/22	1,940	1,940	1,930	1,930	+0.16%	200	-	+0.05%	-	-
06/19	1,925	1,949	1,925	1,927	+0.1%	400	-	-0.05%	-	-
06/18	1,924	1,930	1,924	1,925	+0.42%	300	-	-0.1%	-	-
06/17	1,930	1,930	1,913	1,917	-2.19%	300	-	-0.47%	-	-
06/16	1,936	1,960	1,936	1,960	0%	300	-	+1.77%	-	-
06/15	1,960	1,960	1,960	1,960	+0.51%	100	-	+1.87%	-	-
06/12	1,950	1,950	1,950	1,950	+2.63%	100	-	+1.46%	-	-
06/11	1,900	1,900	1,900	1,900	-0.52%	100	-	-1.09%	-	-
06/10	1,910	1,910	1,910	1,910	0%	100	-	-0.57%	-	-
06/08	1,911	1,911	1,910	1,910	-2.55%	300	-	-0.57%	-	-
06/02	1,951	1,975	1,951	1,960	+0.46%	300	-	+2.03%	-	-
06/01	1,951	1,951	1,951	1,951	-0.86%	100	-	+1.61%	-	-
05/29	1,964	1,968	1,960	1,968	+0.92%	600	-	+2.61%	-	-
05/28	1,950	1,950	1,950	1,950	+0.52%	400	-	+1.77%	-	-
05/27	1,930	1,940	1,930	1,940	+0.88%	400	-	+1.36%	-	-
05/26	1,915	1,923	1,910	1,923	+0.68%	900	-	+0.52%	-	-
05/25	1,918	1,918	1,910	1,910	-0.26%	500	-	-0.1%	-	-
05/22	1,914	1,915	1,908	1,915	0%	500	-	+0.16%	-	-
05/21	1,915	1,915	1,915	1,915	+0.52%	100	-	+0.16%	-	-
05/19	1,905	1,905	1,905	1,905	-0.78%	200	-	-0.31%	-	-
05/18	1,920	1,920	1,920	1,920	+0.79%	100	-	+0.47%	-	-
05/14	1,905	1,905	1,905	1,905	-0.52%	100	-	-0.26%	-	-
05/13	1,915	1,915	1,915	1,915	0%	300	-	+0.26%	-	-
05/12	1,904	1,915	1,904	1,915	-1.44%	300	-	+0.31%	-	-
05/11	1,943	1,943	1,943	1,943	+2.1%	400	-	+1.83%	-	-
05/08	1,903	1,903	1,903	1,903	-0.47%	400	-	-0.16%	-	-
05/07	1,912	1,912	1,912	1,912	+0.53%	100	-	+0.37%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	2,000 2026/10/16		1,100	23億4320万		+0.96% 1,981

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）
2026/10/16 vs 2025/12/30: 10%（1.1倍）
過去安値 418円（2016/02/29）: 378%（4.78倍）
2,000円（10/16）

アートグリーン（3419）の株価チャート

株価

10/16

乖離率

2026/05/07～2026/10/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート