ADEKA（4401）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.81倍
- 2011年3月31日
- 0.68倍
- 2012年3月30日
- 0.65倍
- 2013年3月29日
- 0.63倍
- 2014年3月31日
- 0.86倍
- 2015年3月31日
- 1.02倍
- 2016年3月31日
- 1.04倍
- 2017年3月31日
- 0.93倍
- 2018年3月30日
- 1倍
- 2019年3月29日
- 0.82倍
- 2020年3月31日
- 0.66倍
- 2021年3月31日
- 0.98倍
- 2022年3月31日
- 1.11倍
- 2023年3月31日
- 0.89倍
- 2024年3月29日
- 1.15倍
- 2025年3月31日
- 0.92倍
2025/10/08～2026/03/09
株価＆PBRの推移
| 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 | ||||||||||
| 03/09 | 4,046 | 4,142 | 3,970 | 4,068 | -7.27% | 603,400 | 4221億2880万 | -11.02% | 15.79 | 1.3 |
| 03/06 | 4,290 | 4,387 | 4,265 | 4,387 | +0.73% | 274,500 | 4552億3083万 | -4.44% | 17.02 | 1.4 |
| 03/05 | 4,386 | 4,473 | 4,310 | 4,355 | +2.57% | 366,600 | 4519億1025万 | -5.24% | 16.9 | 1.39 |
| 03/04 | 4,341 | 4,457 | 4,173 | 4,246 | -6.7% | 777,900 | 4405億9953万 | -7.84% | 16.48 | 1.36 |
| 03/03 | 4,679 | 4,723 | 4,531 | 4,551 | -3.66% | 475,300 | 4722億4881万 | -1.37% | 17.66 | 1.46 |
| 03/02 | 4,640 | 4,750 | 4,576 | 4,724 | -1.48% | 472,800 | 4902億70万 | +2.43% | 18.33 | 1.51 |
| 02/27 | 4,681 | 4,795 | 4,653 | 4,795 | +2.44% | 422,000 | 4975億6824万 | +4.19% | 18.61 | 1.53 |
| 02/26 | 4,700 | 4,742 | 4,640 | 4,681 | +0.47% | 460,500 | 4857億3867万 | +2.07% | 18.16 | 1.5 |
| 02/25 | 4,645 | 4,671 | 4,587 | 4,659 | +1.9% | 367,300 | 4834億5577万 | +1.86% | 18.08 | 1.49 |
| 02/24 | 4,563 | 4,628 | 4,481 | 4,572 | +0.66% | 436,300 | 4744億2794万 | +0.15% | 17.74 | 1.46 |
| 02/20 | 4,476 | 4,554 | 4,434 | 4,542 | +0.78% | 641,300 | 4713億1490万 | -0.42% | 17.62 | 1.45 |
| 02/19 | 4,442 | 4,565 | 4,402 | 4,507 | +3.09% | 645,400 | 4676億8301万 | -1.03% | 17.49 | 1.44 |
| 02/18 | 4,350 | 4,390 | 4,330 | 4,372 | +0.41% | 725,200 | 4536億7431万 | -3.83% | 16.97 | 1.4 |
| 02/17 | 4,401 | 4,467 | 4,305 | 4,354 | -1.76% | 745,700 | 4518億649万 | -4.12% | 16.9 | 1.39 |
| 02/16 | 4,461 | 4,531 | 4,410 | 4,432 | -0.61% | 425,800 | 4599億40万 | -2.12% | 17.2 | 1.42 |
| 02/13 | 4,539 | 4,570 | 4,459 | 4,459 | -1.91% | 531,200 | 4627億214万 | -1.17% | 17.3 | 1.43 |
| 02/12 | 4,483 | 4,572 | 4,450 | 4,546 | +1.43% | 889,800 | 4717億2997万 | +1.11% | 17.64 | 1.45 |
| 02/10 | 5,024 | 5,104 | 4,311 | 4,482 | -9.53% | 1,572,000 | 4650億8881万 | +0.13% | 17.39 | 1.43 |
| 02/09 | 5,078 | 5,078 | 4,920 | 4,954 | +0.28% | 526,500 | 5140億6737万 | +11.23% | 19.22 | 1.58 |
| 02/06 | 4,850 | 4,960 | 4,820 | 4,940 | +1.73% | 369,700 | 5126億1462万 | +11.99% | 19.17 | 1.58 |
| 02/05 | 4,944 | 4,975 | 4,855 | 4,856 | -1.12% | 544,100 | 5038億9809万 | +11.12% | 18.84 | 1.55 |
| 02/04 | 4,789 | 4,943 | 4,751 | 4,911 | +3.41% | 518,100 | 5096億534万 | +13.39% | 19.06 | 1.57 |
| 02/03 | 4,631 | 4,749 | 4,609 | 4,749 | +3.99% | 348,800 | 4927億9490万 | +10.7% | 18.43 | 1.52 |
| 02/02 | 4,627 | 4,736 | 4,552 | 4,567 | -0.39% | 608,600 | 4739億910万 | +7.36% | 17.72 | 1.46 |
| 01/30 | 4,592 | 4,610 | 4,519 | 4,585 | +0.99% | 457,900 | 4757億7693万 | +8.44% | 17.79 | 1.47 |
| 01/29 | 4,571 | 4,604 | 4,517 | 4,540 | +0.31% | 443,400 | 4711億736万 | +8.12% | 17.62 | 1.45 |
| 01/28 | 4,549 | 4,617 | 4,496 | 4,526 | -2.01% | 434,100 | 4696億5461万 | +8.54% | 17.56 | 1.45 |
| 01/27 | 4,465 | 4,641 | 4,421 | 4,619 | +4.29% | 658,100 | 4793億504万 | +11.54% | 17.92 | 1.48 |
| 01/26 | 4,430 | 4,469 | 4,397 | 4,429 | -1.49% | 264,900 | 4595億8910万 | +7.81% | 17.19 | 1.42 |
| 01/23 | 4,479 | 4,510 | 4,455 | 4,496 | +0.47% | 257,700 | 4665億4156万 | +10.12% | 17.45 | 1.44 |
| 01/22 | 4,427 | 4,492 | 4,416 | 4,475 | +1.89% | 292,200 | 4643億6243万 | +10.28% | 17.36 | 1.43 |
| 01/21 | 4,318 | 4,402 | 4,308 | 4,392 | +0.09% | 311,600 | 4557億4967万 | +8.85% | 17.04 | 1.41 |
| 01/20 | 4,445 | 4,459 | 4,378 | 4,388 | -0.99% | 347,000 | 4553億3460万 | +9.48% | 17.03 | 1.4 |
| 01/19 | 4,450 | 4,456 | 4,338 | 4,432 | -1.01% | 429,600 | 4599億40万 | +11.24% | 17.2 | 1.42 |
| 01/16 | 4,397 | 4,487 | 4,397 | 4,477 | +2.59% | 532,300 | 4645億6997万 | +13.17% | 17.37 | 1.43 |
| 01/15 | 4,295 | 4,379 | 4,290 | 4,364 | +1.23% | 265,800 | 4528億4417万 | +11.21% | 16.93 | 1.4 |
| 01/14 | 4,250 | 4,322 | 4,250 | 4,311 | +1.91% | 379,000 | 4473億4446万 | +10.74% | 16.73 | 1.38 |
| 01/13 | 4,230 | 4,238 | 4,150 | 4,230 | +4.57% | 494,700 | 4389億3924万 | +9.39% | 16.41 | 1.35 |
| 01/09 | 4,086 | 4,100 | 4,022 | 4,045 | +0.27% | 322,900 | 4197億4213万 | +5.26% | 15.7 | 1.29 |
| 01/08 | 4,025 | 4,098 | 4,022 | 4,034 | -0.3% | 358,500 | 4186億68万 | +5.41% | 15.65 | 1.29 |
| 01/07 | 4,040 | 4,081 | 4,022 | 4,046 | -0.02% | 312,500 | 4198億4590万 | +6.14% | 15.7 | 1.29 |
| 01/06 | 3,968 | 4,080 | 3,966 | 4,047 | +2.87% | 466,100 | 4199億4967万 | +6.56% | 15.7 | 1.29 |
| 01/05 | 3,909 | 3,954 | 3,900 | 3,934 | +1.5% | 292,000 | 4082億2387万 | +3.99% | 15.27 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 3,900 | 3,919 | 3,876 | 3,876 | -0.97% | 167,800 | 4022億531万 | +2.81% | 15.04 | 1.26 |
| 12/29 | 3,902 | 3,949 | 3,891 | 3,914 | +0.98% | 219,600 | 4061億4850万 | +4.18% | 15.19 | 1.27 |
| 12/26 | 3,894 | 3,915 | 3,871 | 3,876 | -0.26% | 247,200 | 4022億531万 | +3.55% | 15.04 | 1.26 |
| 12/25 | 3,910 | 3,910 | 3,858 | 3,886 | +0.44% | 128,800 | 4032億4299万 | +4.21% | 15.08 | 1.26 |
| 12/24 | 3,915 | 3,929 | 3,869 | 3,869 | -0.95% | 176,000 | 4014億7894万 | +4.2% | 15.01 | 1.26 |
| 12/23 | 3,872 | 3,918 | 3,870 | 3,906 | +1.11% | 216,800 | 4053億1836万 | +5.6% | 15.16 | 1.27 |
| 12/22 | 3,895 | 3,907 | 3,863 | 3,863 | +0.99% | 270,800 | 4008億5633万 | +4.77% | 14.99 | 1.25 |
| 12/19 | 3,810 | 3,845 | 3,795 | 3,825 | +0.82% | 391,500 | 3969億1314万 | +4.03% | 14.84 | 1.24 |
| 12/18 | 3,809 | 3,827 | 3,769 | 3,794 | +0.08% | 209,200 | 3936億9633万 | +3.38% | 14.72 | 1.23 |
| 12/17 | 3,799 | 3,821 | 3,766 | 3,791 | -0.42% | 215,400 | 3933億8502万 | +3.52% | 14.71 | 1.23 |
| 12/16 | 3,858 | 3,877 | 3,801 | 3,807 | -1.83% | 334,500 | 3950億4531万 | +4.22% | 14.77 | 1.24 |
| 12/15 | 3,872 | 3,903 | 3,853 | 3,878 | -0.05% | 339,200 | 4024億1285万 | +6.45% | 15.05 | 1.26 |
| 12/12 | 3,800 | 3,898 | 3,795 | 3,880 | +3.94% | 632,000 | 4026億2039万 | +6.92% | 15.06 | 1.26 |
| 12/11 | 3,840 | 3,848 | 3,723 | 3,733 | -1.5% | 245,200 | 3873億6647万 | +3.26% | 14.49 | 1.21 |
| 12/10 | 3,754 | 3,835 | 3,750 | 3,790 | +1.64% | 441,200 | 3932億8125万 | +5.1% | 14.71 | 1.23 |
| 12/09 | 3,710 | 3,743 | 3,697 | 3,729 | +1.83% | 423,500 | 3869億5140万 | +3.67% | 14.47 | 1.21 |
| 12/08 | 3,639 | 3,677 | 3,626 | 3,662 | +1.72% | 237,100 | 3799億9893万 | +2.09% | 14.21 | 1.19 |
| 12/05 | 3,623 | 3,649 | 3,585 | 3,600 | -1.59% | 251,600 | 3735億6531万 | +0.59% | 13.97 | 1.17 |
| 12/04 | 3,626 | 3,661 | 3,622 | 3,658 | +0.94% | 167,200 | 3795億8386万 | +2.38% | 14.19 | 1.19 |
| 12/03 | 3,650 | 3,663 | 3,623 | 3,624 | -1.04% | 211,100 | 3760億5574万 | +1.65% | 14.06 | 1.18 |
| 12/02 | 3,654 | 3,679 | 3,632 | 3,662 | +0.22% | 236,300 | 3799億9893万 | +2.75% | 14.21 | 1.19 |
| 12/01 | 3,712 | 3,721 | 3,654 | 3,654 | -1.22% | 263,400 | 3791億6879万 | +2.7% | 14.18 | 1.19 |
| 11/28 | 3,660 | 3,704 | 3,656 | 3,699 | +1.2% | 201,200 | 3838億3835万 | +4.17% | 14.35 | 1.2 |
| 11/27 | 3,641 | 3,678 | 3,641 | 3,655 | +1.08% | 238,000 | 3792億7255万 | +3.22% | 14.18 | 1.19 |
| 11/26 | 3,579 | 3,621 | 3,577 | 3,616 | +1.49% | 262,300 | 3752億2560万 | +2.41% | 14.03 | 1.17 |
| 11/25 | 3,585 | 3,604 | 3,542 | 3,563 | +0.39% | 191,000 | 3697億2588万 | +1.11% | 13.83 | 1.16 |
| 11/21 | 3,523 | 3,560 | 3,506 | 3,549 | +0.34% | 285,400 | 3682億7313万 | +0.94% | 13.77 | 1.15 |
| 11/20 | 3,601 | 3,601 | 3,532 | 3,537 | +1.35% | 260,400 | 3670億2791万 | +0.8% | 13.73 | 1.15 |
| 11/19 | 3,542 | 3,550 | 3,471 | 3,490 | -0.77% | 277,600 | 3621億5081万 | -0.34% | 13.54 | 1.13 |
| 11/18 | 3,560 | 3,598 | 3,517 | 3,517 | -2.25% | 290,100 | 3649億5255万 | +0.66% | 13.65 | 1.14 |
| 11/17 | 3,598 | 3,634 | 3,583 | 3,598 | -0.66% | 231,100 | 3733億5777万 | +3.21% | 13.96 | 1.17 |
| 11/14 | 3,608 | 3,655 | 3,596 | 3,622 | -0.25% | 217,200 | 3758億4821万 | +4.05% | 14.05 | 1.18 |
| 11/13 | 3,622 | 3,671 | 3,617 | 3,631 | +0.39% | 287,200 | 3767億8212万 | +4.58% | 14.09 | 1.18 |
| 11/12 | 3,575 | 3,645 | 3,567 | 3,617 | +1.74% | 369,300 | 3753億2936万 | +4.45% | 14.04 | 1.17 |
| 11/11 | 3,597 | 3,612 | 3,379 | 3,555 | 0% | 725,300 | 3688億9574万 | +2.98% | 13.79 | 1.15 |
| 11/10 | 3,570 | 3,571 | 3,544 | 3,555 | +0.59% | 345,100 | 3688億9574万 | +3.25% | 13.79 | 1.15 |
| 11/07 | 3,515 | 3,552 | 3,505 | 3,534 | +0.11% | 244,300 | 3667億1661万 | +2.94% | 13.71 | 1.15 |
| 11/06 | 3,526 | 3,558 | 3,513 | 3,530 | +0.89% | 333,500 | 3663億154万 | +3.16% | 13.7 | 1.15 |
| 11/05 | 3,501 | 3,535 | 3,415 | 3,499 | -1.66% | 375,300 | 3630億8472万 | +2.52% | 13.58 | 1.14 |
| 11/04 | 3,535 | 3,638 | 3,520 | 3,558 | +1.72% | 664,400 | 3692億704万 | +4.49% | 13.81 | 1.15 |
| 10/31 | 3,490 | 3,500 | 3,447 | 3,498 | +1.13% | 392,600 | 3629億8096万 | +2.91% | 13.57 | 1.14 |
| 10/30 | 3,453 | 3,476 | 3,445 | 3,459 | +0.38% | 838,700 | 3589億3400万 | +1.95% | 13.42 | 1.12 |
| 10/29 | 3,481 | 3,496 | 3,425 | 3,446 | -0.29% | 268,900 | 3575億8501万 | +1.71% | 13.37 | 1.12 |
| 10/28 | 3,558 | 3,570 | 3,456 | 3,456 | -3.87% | 260,200 | 3586億2269万 | +2.07% | 13.41 | 1.12 |
| 10/27 | 3,548 | 3,595 | 3,530 | 3,595 | +2.07% | 252,700 | 3730億4647万 | +6.27% | 13.95 | 1.17 |
| 10/24 | 3,520 | 3,525 | 3,488 | 3,522 | +1.09% | 249,300 | 3654億7139万 | +4.32% | 13.67 | 1.14 |
| 10/23 | 3,460 | 3,496 | 3,440 | 3,484 | +1.57% | 383,400 | 3615億2820万 | +3.35% | 13.52 | 1.13 |
| 10/22 | 3,416 | 3,440 | 3,409 | 3,430 | +0.41% | 275,700 | 3559億2472万 | +1.84% | 13.31 | 1.11 |
| 10/21 | 3,431 | 3,456 | 3,414 | 3,416 | -0.44% | 223,700 | 3544億7197万 | +1.46% | 13.26 | 1.11 |
| 10/20 | 3,464 | 3,468 | 3,404 | 3,431 | +1.87% | 258,500 | 3560億2849万 | +1.96% | 13.31 | 1.11 |
| 10/17 | 3,380 | 3,392 | 3,364 | 3,368 | -0.06% | 180,000 | 3494億9110万 | +0.18% | 13.07 | 1.09 |
| 10/16 | 3,369 | 3,399 | 3,345 | 3,370 | +0.18% | 202,300 | 3496億9863万 | +0.18% | 13.08 | 1.09 |
| 10/15 | 3,292 | 3,364 | 3,292 | 3,364 | +2.28% | 209,600 | 3490億7602万 | -0.06% | 13.05 | 1.09 |
| 10/14 | 3,298 | 3,351 | 3,277 | 3,289 | -1.2% | 331,400 | 3412億9341万 | -2.32% | 12.76 | 1.07 |
| 10/10 | 3,419 | 3,452 | 3,329 | 3,329 | -3.73% | 334,600 | 3454億4414万 | -1.22% | 12.92 | 1.08 |
| 10/09 | 3,403 | 3,470 | 3,401 | 3,458 | +1.62% | 287,400 | 3588億3023万 | +2.58% | 13.42 | 1.12 |
| 10/08 | 3,409 | 3,458 | 3,400 | 3,403 | +0.03% | 306,700 | 3531億2298万 | +1.13% | 13.21 | 1.1 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2010年 3月期 | 960 8/31 | 589 4/1 | 1,753,100 6/12 | 14.66 | 8.99 | 0.83 | 0.51 | - | - | 0.81倍 3/31 |
| 2011年 3月期 | 991 2/8 | 604 3/15 | 1,303,600 3/22 | 14.84 | 9.05 | 0.83 | 0.51 | 1027億1857万 | 626億547万 | 0.68倍 3/31 |
| 2012年 3月期 | 853 7/1 | 705 11/25 | 1,617,000 6/24 | 23.29 | 19.25 | 0.71 | 0.58 | 884億1468万 | 730億7426万 | 0.65倍 3/30 |
| 2013年 3月期 | 869 3/21 | 526 10/3 | 1,251,600 10/3 | 11.83 | 7.16 | 0.68 | 0.41 | 900億7310万 | 545億2065万 | 0.63倍 3/29 |
| 2014年 3月期 | 1,229 9/18 | 747 4/2 | 1,192,900 5/7 | 13.87 | 8.43 | 0.89 | 0.54 | 1273億8762万 | 774億2762万 | 0.86倍 3/31 |
| 2015年 3月期 | 1,594 3/31 | 1,080 4/15 | 1,276,800 6/6 | 14.72 | 9.98 | 1.05 | 0.71 | 1652億2039万 | 1119億4355万 | 1.02倍 3/31 |
| 2016年 3月期 | 1,887 11/27 | 1,395 2/12 | 897,500 8/5 | 14.7 | 10.87 | 1.19 | 0.88 | 1955億9027万 | 1445億9376万 | 1.04倍 3/31 |
| 2017年 3月期 | 1,678 12/19 | 1,158 7/8 | 1,283,700 10/28 | 11.26 | 7.77 | 0.96 | 0.66 | 1739億2711万 | 1200億2836万 | 0.93倍 3/31 |
| 2018年 3月期 | 2,066 11/2 | 1,534 4/19 | 944,600 8/4 | 13.85 | 10.28 | 1.08 | 0.8 | 2141億4387万 | 1590億131万 | 1倍 3/30 |
| 2019年 3月期 | 2,115 5/22 | 1,422 12/25 | 779,600 10/30 | 12.76 | 8.58 | 1.06 | 0.72 | 2192億2279万 | 1473億9235万 | 0.82倍 3/29 |
| 2020年 3月期 | 1,740 11/15 | 1,089 3/17 | 750,600 3/25 | 11.78 | 7.37 | 0.85 | 0.53 | 1804億6312万 | 1129億4502万 | 0.66倍 3/31 |
| 2021年 3月期 | 2,234 3/31 3/29 | 1,210 4/2 | 631,000 3/19 | 14.05 | 7.61 | 1.01 | 0.55 | 2316億9806万 | 1254億9447万 | 0.98倍 3/31 |
| 2022年 3月期 | 2,800 9/14 | 1,856 5/20 | 809,600 5/27 | 12.19 | 8.08 | 1.15 | 0.76 | 2905億5079万 | 1924億9400万 | 1.11倍 3/31 |
| 2023年 3月期 | 2,791 4/5 | 2,053 2/13 | 2,015,100 10/28 | 17.09 | 12.57 | 1.1 | 0.81 | 2896億1688万 | 2130億3599万 | 0.89倍 3/31 |
| 2024年 3月期 | 3,366 3/21 | 2,153 4/6 | 1,683,800 11/10 | 14.97 | 9.57 | 1.21 | 0.77 | 3492億8356万 | 2234億1280万 | 1.15倍 3/29 |
| 2025年 3月期 | 3,446 5/10 | 2,450 8/5 | 949,800 8/9 | 14.03 | 9.98 | 1.18 | 0.84 | 3575億8501万 | 2542億3194万 | 0.92倍 3/31 |
| 最新 | 4,068 2026/3/9 | 603,400 | 15.79 予想 | 1.3 実績 | 4221億2880万 | - | ||||
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。
