- 3426
- 2026/11/06
- 時価
- 52億円
- PER 予
- 12.53倍
- 2010年以降
- 赤字-25.67倍
（2010-2026年） - PBR
- 0.48倍
- 2010年以降
- 0.34-0.71倍
（2010-2026年） - 配当 予
- 2.56%
- ROE 予
- 3.82%
- ROA 予
- 3.46%
- 資料
- Link
- CSV,JSON
アトムリビンテック（3426）の株価チャート
株価
11/6
- 前日 (11/5)
- 1,300
- 始値
- 1,295
- 高値
- 1,295
- 安値
- 1,287
- 終値 -0.92%
- 1,288
- 出来高 +200%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.62%
1,296 - 株価（25日）
移動平均値 - -1.15%
1,303 - 出来高（5日）
移動平均値 - +47.89%
1,420
2026/05/07～2026/11/06
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 | ||||||||||
| 11/06 | 1,295 | 1,295 | 1,287 | 1,288 | -0.92% | 2,100 | - | -1.15% | - | - |
| 11/05 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 700 | - | -0.23% | - | - |
| 11/04 | 1,300 | 1,300 | 1,295 | 1,295 | -0.08% | 500 | - | -0.61% | - | - |
| 11/02 | 1,307 | 1,309 | 1,292 | 1,296 | -0.54% | 2,300 | - | -0.61% | - | - |
| 10/30 | 1,307 | 1,307 | 1,296 | 1,303 | +0.23% | 1,500 | - | -0.08% | - | - |
| 10/29 | 1,311 | 1,311 | 1,295 | 1,300 | -0.84% | 4,700 | - | -0.23% | - | - |
| 10/28 | 1,308 | 1,311 | 1,305 | 1,311 | +0.23% | 1,400 | - | +0.69% | - | - |
| 10/23 | 1,308 | 1,308 | 1,308 | 1,308 | +0.31% | 600 | - | +0.54% | - | - |
| 10/22 | 1,304 | 1,304 | 1,304 | 1,304 | +0.54% | 1,100 | - | +0.23% | - | - |
| 10/20 | 1,305 | 1,305 | 1,297 | 1,297 | -0.23% | 800 | - | -0.31% | - | - |
| 10/19 | 1,309 | 1,309 | 1,300 | 1,300 | -0.54% | 900 | - | -0.08% | - | - |
| 10/16 | 1,307 | 1,307 | 1,307 | 1,307 | +0.54% | 100 | - | +0.46% | - | - |
| 10/14 | 1,297 | 1,300 | 1,290 | 1,300 | -0.46% | 1,300 | - | -0.08% | - | - |
| 10/13 | 1,306 | 1,306 | 1,306 | 1,306 | 0% | 100 | - | +0.38% | - | - |
| 10/09 | 1,306 | 1,306 | 1,306 | 1,306 | +0.38% | 200 | - | +0.46% | - | - |
| 10/08 | 1,310 | 1,311 | 1,301 | 1,301 | -0.76% | 1,800 | - | +0.08% | - | - |
| 10/07 | 1,310 | 1,315 | 1,310 | 1,311 | +0.08% | 400 | - | +0.92% | - | - |
| 10/06 | 1,310 | 1,315 | 1,310 | 1,310 | 0% | 2,100 | - | +0.92% | - | - |
| 10/05 | 1,309 | 1,310 | 1,306 | 1,310 | +0.23% | 2,500 | - | +0.92% | - | - |
| 10/02 | 1,308 | 1,308 | 1,307 | 1,307 | +0.15% | 1,200 | - | +0.77% | - | - |
| 10/01 | 1,308 | 1,309 | 1,305 | 1,305 | 0% | 2,100 | - | +0.69% | - | - |
| 09/30 | 1,307 | 1,307 | 1,305 | 1,305 | +0.23% | 1,700 | - | +0.77% | - | - |
| 09/29 | 1,298 | 1,302 | 1,298 | 1,302 | +0.31% | 200 | - | +0.54% | - | - |
| 09/28 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 700 | - | +0.31% | - | - |
| 09/25 | 1,300 | 1,300 | 1,298 | 1,298 | -0.08% | 2,300 | - | +0.39% | - | - |
| 09/24 | 1,309 | 1,309 | 1,298 | 1,299 | -0.46% | 1,000 | - | +0.46% | - | - |
| 09/18 | 1,298 | 1,305 | 1,298 | 1,305 | +0.46% | 1,100 | - | +0.93% | - | - |
| 09/17 | 1,300 | 1,300 | 1,298 | 1,299 | +0.08% | 800 | - | +0.46% | - | - |
| 09/16 | 1,298 | 1,298 | 1,298 | 1,298 | +0.46% | 100 | - | +0.39% | - | - |
| 09/15 | 1,287 | 1,292 | 1,287 | 1,292 | +0.94% | 800 | - | -0.08% | - | - |
| 09/14 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | -1.08% | - | - |
| 09/11 | 1,299 | 1,299 | 1,280 | 1,280 | -1.54% | 2,000 | - | -1.16% | - | - |
| 09/10 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +0.31% | - | - |
| 09/08 | 1,300 | 1,300 | 1,300 | 1,300 | -0.08% | 200 | - | +0.39% | - | - |
| 09/02 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 300 | - | +0.46% | - | - |
| 09/01 | 1,301 | 1,304 | 1,301 | 1,301 | 0% | 900 | - | +0.46% | - | - |
| 08/31 | 1,299 | 1,301 | 1,299 | 1,301 | +0.23% | 600 | - | +0.46% | - | - |
| 08/28 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 400 | - | +0.23% | - | - |
| 08/26 | 1,292 | 1,297 | 1,292 | 1,297 | +0.39% | 500 | - | +0.15% | - | - |
| 08/25 | 1,292 | 1,292 | 1,292 | 1,292 | 0% | 900 | - | -0.23% | - | - |
| 08/24 | 1,292 | 1,292 | 1,292 | 1,292 | +0.08% | 200 | - | -0.31% | - | - |
| 08/21 | 1,290 | 1,291 | 1,289 | 1,291 | +0.31% | 300 | - | -0.39% | - | - |
| 08/20 | 1,287 | 1,287 | 1,287 | 1,287 | +0.16% | 200 | - | -0.69% | - | - |
| 08/19 | 1,290 | 1,290 | 1,285 | 1,285 | -0.08% | 600 | - | -0.85% | - | - |
| 08/18 | 1,286 | 1,286 | 1,286 | 1,286 | +0.08% | 200 | - | -0.85% | - | - |
| 08/17 | 1,299 | 1,299 | 1,285 | 1,285 | -0.85% | 400 | - | -0.93% | - | - |
| 08/14 | 1,284 | 1,296 | 1,284 | 1,296 | +0.86% | 1,000 | - | -0.15% | - | - |
| 08/13 | 1,287 | 1,287 | 1,280 | 1,285 | -0.31% | 2,200 | - | -1% | - | - |
| 08/12 | 1,290 | 1,290 | 1,289 | 1,289 | -0.39% | 700 | - | -0.69% | - | - |
| 08/10 | 1,294 | 1,294 | 1,294 | 1,294 | +0.23% | 600 | - | -0.38% | - | - |
| 08/07 | 1,299 | 1,299 | 1,291 | 1,291 | -0.62% | 400 | - | -0.62% | - | - |
| 08/06 | 1,298 | 1,300 | 1,291 | 1,299 | -0.31% | 2,700 | - | -0.08% | - | - |
| 08/05 | 1,303 | 1,305 | 1,303 | 1,303 | 0% | 1,100 | - | +0.23% | - | - |
| 08/04 | 1,296 | 1,304 | 1,296 | 1,303 | -0.15% | 600 | - | +0.23% | - | - |
| 08/03 | 1,302 | 1,305 | 1,302 | 1,305 | 0% | 1,800 | - | +0.38% | - | - |
| 07/31 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 100 | - | +0.46% | - | - |
| 07/30 | 1,294 | 1,305 | 1,294 | 1,305 | +0.77% | 1,500 | - | +0.46% | - | - |
| 07/29 | 1,298 | 1,298 | 1,295 | 1,295 | -0.23% | 500 | - | -0.31% | - | - |
| 07/28 | 1,300 | 1,300 | 1,292 | 1,298 | -0.15% | 1,600 | - | -0.08% | - | - |
| 07/24 | 1,297 | 1,300 | 1,293 | 1,300 | +0.08% | 1,900 | - | +0.08% | - | - |
| 07/23 | 1,303 | 1,303 | 1,295 | 1,299 | -0.31% | 700 | - | 0% | - | - |
| 07/22 | 1,303 | 1,303 | 1,303 | 1,303 | +0.31% | 600 | - | +0.23% | - | - |
| 07/21 | 1,292 | 1,300 | 1,292 | 1,299 | +0.08% | 800 | - | -0.08% | - | - |
| 07/17 | 1,300 | 1,300 | 1,293 | 1,298 | -0.15% | 2,000 | - | -0.23% | - | - |
| 07/16 | 1,295 | 1,300 | 1,294 | 1,300 | +0.31% | 1,500 | - | -0.08% | - | - |
| 07/15 | 1,301 | 1,305 | 1,296 | 1,296 | +0.08% | 1,900 | - | -0.46% | - | - |
| 07/14 | 1,296 | 1,300 | 1,295 | 1,295 | -0.15% | 1,100 | - | -0.54% | - | - |
| 07/10 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 300 | - | -0.46% | - | - |
| 07/09 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 1,200 | - | -0.46% | - | - |
| 07/07 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 500 | - | -0.46% | - | - |
| 07/06 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 400 | - | -0.46% | - | - |
| 07/03 | 1,300 | 1,304 | 1,297 | 1,297 | -0.23% | 1,300 | - | -0.54% | - | - |
| 07/02 | 1,297 | 1,300 | 1,297 | 1,300 | 0% | 1,400 | - | -0.38% | - | - |
| 07/01 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 900 | - | -0.38% | - | - |
| 06/30 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 600 | - | -0.46% | - | - |
| 06/29 | 1,300 | 1,300 | 1,294 | 1,300 | -0.23% | 500 | - | -0.46% | - | - |
| 06/26 | 1,302 | 1,305 | 1,301 | 1,303 | -0.15% | 600 | - | -0.23% | - | - |
| 06/25 | 1,307 | 1,307 | 1,298 | 1,305 | +0.54% | 900 | - | -0.08% | - | - |
| 06/24 | 1,298 | 1,298 | 1,298 | 1,298 | -0.15% | 700 | - | -0.69% | - | - |
| 06/22 | 1,291 | 1,300 | 1,278 | 1,300 | +0.46% | 800 | - | -0.61% | - | - |
| 06/19 | 1,314 | 1,314 | 1,294 | 1,294 | -0.46% | 1,100 | - | -1.07% | - | - |
| 06/18 | 1,302 | 1,302 | 1,300 | 1,300 | -0.76% | 400 | - | -0.69% | - | - |
| 06/17 | 1,310 | 1,310 | 1,310 | 1,310 | +0.69% | 300 | - | +0.08% | - | - |
| 06/16 | 1,301 | 1,301 | 1,301 | 1,301 | +0.15% | 700 | - | -0.61% | - | - |
| 06/11 | 1,310 | 1,310 | 1,299 | 1,299 | -0.84% | 500 | - | -0.76% | - | - |
| 06/10 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 400 | - | +0.08% | - | - |
| 06/09 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 200 | - | +0.08% | - | - |
| 06/08 | 1,311 | 1,311 | 1,310 | 1,310 | +0.08% | 200 | - | +0.08% | - | - |
| 06/01 | 1,315 | 1,315 | 1,309 | 1,309 | -0.46% | 600 | - | 0% | - | - |
| 05/29 | 1,315 | 1,315 | 1,315 | 1,315 | +0.92% | 300 | - | +0.46% | - | - |
| 05/27 | 1,315 | 1,315 | 1,303 | 1,303 | -0.91% | 400 | - | -0.46% | - | - |
| 05/25 | 1,309 | 1,315 | 1,308 | 1,315 | +0.15% | 1,100 | - | +0.46% | - | - |
| 05/22 | 1,305 | 1,313 | 1,305 | 1,313 | +1% | 200 | - | +0.38% | - | - |
| 05/20 | 1,296 | 1,300 | 1,296 | 1,300 | +0.31% | 500 | - | -0.54% | - | - |
| 05/15 | 1,313 | 1,313 | 1,296 | 1,296 | -1.37% | 500 | - | -0.92% | - | - |
| 05/14 | 1,314 | 1,314 | 1,314 | 1,314 | -0.08% | 400 | - | +0.38% | - | - |
| 05/13 | 1,315 | 1,315 | 1,313 | 1,315 | 0% | 500 | - | +0.46% | - | - |
| 05/12 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 400 | - | +0.46% | - | - |
| 05/11 | 1,292 | 1,315 | 1,292 | 1,315 | +0.84% | 1,200 | - | +0.46% | - | - |
| 05/07 | 1,304 | 1,304 | 1,304 | 1,304 | 0% | 200 | - | -0.46% | - | - |
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 | |
| 2008年 6月期 | 866 7/20 | 488 3/25 | 29,400 10/25 | - | - | +15.01% 7/30 | -17.1% 3/25 |
| 2009年 6月期 | 639 7/30 | 491 1/13 11/17 | 20,300 3/23 | - | - | +14.82% 7/3 | -15.06% 10/14 |
| 2010年 6月期 | 710 11/2 10/23 | 560 2/5 | 6,100 3/23 | - | - | +8.51% 3/24 | -13.12% 12/10 |
| 2011年 6月期 | 690 7/5 | 600 8/16 8/13 | 6,600 3/22 3/16 | 28億3245万 | 24億6300万 | +5.43% 10/19 | -7.75% 8/9 |
| 2012年 6月期 | 865 5/1 | 616 8/9 | 6,900 3/23 | 35億5082万 | 25億2868万 | +9.26% 2/22 | -11.77% 5/16 |
| 2013年 6月期 | 1,046 4/22 | 737 10/17 | 13,500 1/28 | 42億9383万 | 30億2538万 | +13.64% 3/22 | -12.59% 6/7 |
| 2014年 6月期 | 1,320 1/28 | 854 7/1 | 40,000 1/28 | 54億1860万 | 35億567万 | +11.28% 10/8 | -6.68% 2/6 |
| 2015年 6月期 | 1,167 7/2 | 965 2/18 | 33,700 2/18 | 47億9053万 | 39億6132万 | +5.1% 3/24 | -6.41% 2/18 |
| 2016年 6月期 | 1,012 7/3 | 764 2/12 | 13,000 5/9 | 41億5426万 | 31億3622万 | +7.14% 3/22 | -12.63% 2/15 |
| 2017年 6月期 | 1,268 6/6 | 906 1/5 | 65,100 1/26 | 52億514万 | 37億1913万 | +14.67% 6/6 | -5.05% 4/14 |
| 2018年 6月期 | 1,286 5/30 | 1,002 8/17 | 25,200 8/1 | 52億7903万 | 41億1321万 | +7.84% 10/2 | -8.47% 8/18 |
| 2019年 6月期 | 1,580 6/25 | 1,110 10/30 | 4,800 2/12 12/20 | 64億8590万 | 45億5655万 | +9.27% 4/25 | -8.9% 10/29 |
| 2020年 6月期 | 1,578 12/16 | 1,166 3/12 | 11,800 1/23 | 64億7769万 | 47億8643万 | +10.73% 10/8 | -14.04% 3/11 |
| 2021年 6月期 | 1,690 3/26 | 1,328 7/15 7/14 他2件 | 7,200 10/2 | 69億3745万 | 54億5144万 | +11.26% 3/26 | -4.55% 2/8 |
| 2022年 6月期 | 1,640 10/4 10/1 | 1,401 6/29 | 3,400 3/15 10/1 | 67億3220万 | 57億5110万 | +6.78% 10/1 | -6.39% 12/6 |
| 2023年 6月期 | 1,515 7/20 7/19 | 1,105 6/29 | 23,900 6/13 | 62億1907万 | 45億3602万 | +5.55% 3/17 | -8.48% 6/13 |
| 2024年 6月期 | 1,440 1/30 | 1,122 9/1 | 25,500 3/12 | 59億1120万 | 46億581万 | +10.16% 1/30 | -12.7% 8/6 |
| 2025年 6月期 | 1,629 4/30 | 1,175 8/6 | 36,400 4/8 | 66億8704万 | 48億2337万 | +16.07% 4/8 | -5.29% 6/20 |
| 2026年 6月期 | 1,579 8/5 | 1,278 6/22 | 26,300 1/22 | 64億8179万 | - | +2.01% 10/21 | -6.37% 11/25 |
| 最新 | 1,288 2026/11/6 | 2,100 | 52億8724万 | -1.15% 1,303 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/26 vs 2001/12/27
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/26
- 25%（1.25倍）
- 2004/12/29 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/29 vs 2004/12/29
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/29
- -23%（0.77倍）
- 2007/12/27 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/29
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/28
- 13%（1.13倍）
- 2011/12/28 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/25 vs 2011/12/28
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/25
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/27 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/27
- -2%（0.98倍）
- 2026/11/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
365円（2002/03/06） - 253%（3.53倍）
1,288円（11/6）
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。
