- 4634
- 2026/09/28
- 時価
- 2554億円
- PER 予
- 11.34倍
- 2010年以降
- 6.93-25.88倍
（2010-2025年） - PBR
- 0.85倍
- 2010年以降
- 0.38-0.97倍
（2010-2025年） - 配当 予
- 2.36%
- ROE 予
- 7.49%
- ROA 予
- 4.39%
- 資料
- Link
- CSV,JSON
artience（4634）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,130
- 始値
- 5,150
- 高値
- 5,150
- 安値
- 5,060
- 終値 -0.97%
- 5,080
- 出来高 -15.31%
- 115,100
乖離率
- 株価（5日）
移動平均値 - -1.01%
5,132 - 株価（25日）
移動平均値 - +0.22%
5,069 - 出来高（5日）
移動平均値 - -15.94%
136,920
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,150 | 5,150 | 5,060 | 5,080 | -0.97% | 115,100 | - | +0.22% | - | - |
| 09/25 | 5,180 | 5,190 | 5,120 | 5,130 | 0% | 135,900 | - | +1.42% | - | - |
| 09/24 | 5,110 | 5,180 | 5,080 | 5,130 | -0.39% | 187,000 | - | +1.46% | - | - |
| 09/18 | 5,150 | 5,180 | 5,100 | 5,150 | -0.39% | 170,100 | - | +1.92% | - | - |
| 09/17 | 5,180 | 5,180 | 5,130 | 5,170 | +0.98% | 76,500 | - | +2.34% | - | - |
| 09/16 | 5,050 | 5,150 | 5,030 | 5,120 | +2.81% | 101,800 | - | +1.39% | - | - |
| 09/15 | 5,020 | 5,030 | 4,970 | 4,980 | -1.19% | 124,300 | - | -1.31% | - | - |
| 09/14 | 5,010 | 5,050 | 4,940 | 5,040 | +0.4% | 108,900 | - | 0% | - | - |
| 09/11 | 4,900 | 5,090 | 4,900 | 5,020 | +0.4% | 169,100 | - | -0.16% | - | - |
| 09/10 | 5,000 | 5,050 | 4,965 | 5,000 | -1.96% | 151,000 | - | -0.36% | - | - |
| 09/09 | 4,895 | 5,100 | 4,890 | 5,100 | +3.98% | 171,400 | - | +1.96% | - | - |
| 09/08 | 5,000 | 5,030 | 4,905 | 4,905 | -2.68% | 135,100 | - | -1.45% | - | - |
| 09/07 | 5,040 | 5,090 | 5,000 | 5,040 | 0% | 76,600 | - | +1.61% | - | - |
| 09/04 | 5,060 | 5,090 | 4,980 | 5,040 | -1.18% | 111,800 | - | +2.11% | - | - |
| 09/03 | 5,110 | 5,130 | 5,070 | 5,100 | +0.79% | 89,000 | - | +3.76% | - | - |
| 09/02 | 5,150 | 5,170 | 5,060 | 5,060 | -2.69% | 106,800 | - | +3.46% | - | - |
| 09/01 | 5,140 | 5,220 | 5,100 | 5,200 | +0.78% | 108,300 | - | +6.84% | - | - |
| 08/31 | 5,110 | 5,180 | 5,070 | 5,160 | +1.18% | 135,700 | - | +6.59% | - | - |
| 08/28 | 5,080 | 5,140 | 5,080 | 5,100 | -0.58% | 108,500 | - | +5.9% | - | - |
| 08/27 | 5,120 | 5,160 | 5,070 | 5,130 | +0.79% | 133,500 | - | +7.01% | - | - |
| 08/26 | 5,030 | 5,120 | 5,030 | 5,090 | +0.79% | 80,900 | - | +6.64% | - | - |
| 08/25 | 5,040 | 5,090 | 5,010 | 5,050 | +0.8% | 154,100 | - | +6.29% | - | - |
| 08/24 | 4,975 | 5,050 | 4,945 | 5,010 | +0.7% | 118,500 | - | +5.94% | - | - |
| 08/21 | 4,895 | 4,975 | 4,870 | 4,975 | +0.71% | 169,000 | - | +5.65% | - | - |
| 08/20 | 4,890 | 4,940 | 4,795 | 4,940 | +2.49% | 169,500 | - | +5.29% | - | - |
| 08/19 | 4,910 | 4,955 | 4,815 | 4,820 | -4.74% | 219,900 | - | +3.17% | - | - |
| 08/18 | 5,020 | 5,060 | 4,945 | 5,060 | -0.2% | 232,600 | - | +8.82% | - | - |
| 08/17 | 5,080 | 5,150 | 5,010 | 5,070 | -0.98% | 180,700 | - | +9.72% | - | - |
| 08/14 | 5,090 | 5,210 | 5,050 | 5,120 | +0.2% | 197,700 | - | +11.55% | - | - |
| 08/13 | 5,060 | 5,120 | 5,040 | 5,110 | +1.79% | 213,500 | - | +12.16% | - | - |
| 08/12 | 4,900 | 5,060 | 4,900 | 5,020 | +3.93% | 243,400 | - | +10.96% | - | - |
| 08/10 | 4,885 | 5,010 | 4,830 | 4,830 | +1.47% | 218,000 | - | +7.36% | - | - |
| 08/07 | 4,705 | 4,810 | 4,705 | 4,760 | +0.21% | 175,800 | - | +6.23% | - | - |
| 08/06 | 4,650 | 4,750 | 4,640 | 4,750 | +2.81% | 170,400 | - | +6.41% | - | - |
| 08/05 | 4,495 | 4,620 | 4,465 | 4,620 | +3.24% | 128,000 | - | +3.91% | - | - |
| 08/04 | 4,460 | 4,510 | 4,440 | 4,475 | +0.34% | 126,600 | - | +0.92% | - | - |
| 08/03 | 4,420 | 4,460 | 4,340 | 4,460 | 0% | 181,000 | - | +0.77% | - | - |
| 07/31 | 4,575 | 4,575 | 4,425 | 4,460 | -1% | 159,500 | - | +0.93% | - | - |
| 07/30 | 4,450 | 4,535 | 4,430 | 4,505 | +0.33% | 467,400 | - | +2.04% | - | - |
| 07/29 | 4,485 | 4,520 | 4,415 | 4,490 | +0.34% | 169,100 | - | +1.91% | - | - |
| 07/28 | 4,515 | 4,555 | 4,435 | 4,475 | -1.76% | 125,200 | - | +1.77% | - | - |
| 07/27 | 4,580 | 4,580 | 4,510 | 4,555 | +0.44% | 116,100 | - | +3.73% | - | - |
| 07/24 | 4,520 | 4,540 | 4,495 | 4,535 | -0.33% | 86,300 | - | +3.56% | - | - |
| 07/23 | 4,605 | 4,635 | 4,520 | 4,550 | -0.76% | 124,800 | - | +4.14% | - | - |
| 07/22 | 4,580 | 4,625 | 4,545 | 4,585 | +0.55% | 120,600 | - | +5.21% | - | - |
| 07/21 | 4,570 | 4,615 | 4,500 | 4,560 | +1.33% | 212,900 | - | +5.04% | - | - |
| 07/17 | 4,455 | 4,505 | 4,405 | 4,500 | 0% | 250,700 | - | +3.95% | - | - |
| 07/16 | 4,415 | 4,530 | 4,415 | 4,500 | -0.88% | 151,900 | - | +4.36% | - | - |
| 07/15 | 4,450 | 4,550 | 4,450 | 4,540 | +2.25% | 199,300 | - | +5.78% | - | - |
| 07/14 | 4,255 | 4,440 | 4,250 | 4,440 | +3.98% | 187,400 | - | +3.96% | - | - |
| 07/13 | 4,380 | 4,410 | 4,255 | 4,270 | -1.84% | 100,600 | - | +0.35% | - | - |
| 07/10 | 4,320 | 4,365 | 4,305 | 4,350 | +1.64% | 153,400 | - | +2.45% | - | - |
| 07/09 | 4,280 | 4,290 | 4,250 | 4,280 | 0% | 76,000 | - | +1.04% | - | - |
| 07/08 | 4,275 | 4,350 | 4,260 | 4,280 | -0.93% | 147,500 | - | +1.18% | - | - |
| 07/07 | 4,390 | 4,415 | 4,320 | 4,320 | -1.26% | 102,700 | - | +2.2% | - | - |
| 07/06 | 4,415 | 4,445 | 4,320 | 4,375 | -0.46% | 85,200 | - | +3.67% | - | - |
| 07/03 | 4,320 | 4,395 | 4,320 | 4,395 | +1.27% | 91,400 | - | +4.32% | - | - |
| 07/02 | 4,330 | 4,380 | 4,295 | 4,340 | +1.05% | 109,400 | - | +3.24% | - | - |
| 07/01 | 4,320 | 4,340 | 4,260 | 4,295 | -0.46% | 129,000 | - | +2.36% | - | - |
| 06/30 | 4,290 | 4,345 | 4,265 | 4,315 | +0.94% | 178,500 | - | +3.01% | - | - |
| 06/29 | 4,250 | 4,285 | 4,205 | 4,275 | -0.23% | 259,800 | - | +2.22% | - | - |
| 06/26 | 4,385 | 4,385 | 4,220 | 4,285 | -1.95% | 347,200 | - | +2.66% | - | - |
| 06/25 | 4,340 | 4,405 | 4,330 | 4,370 | +2.34% | 154,200 | - | +4.85% | - | - |
| 06/24 | 4,220 | 4,285 | 4,210 | 4,270 | 0% | 131,800 | - | +2.72% | - | - |
| 06/23 | 4,360 | 4,365 | 4,260 | 4,270 | -1.39% | 150,300 | - | +2.94% | - | - |
| 06/22 | 4,280 | 4,330 | 4,260 | 4,330 | +2% | 178,500 | - | +4.64% | - | - |
| 06/19 | 4,275 | 4,300 | 4,230 | 4,245 | -0.82% | 136,500 | - | +2.78% | - | - |
| 06/18 | 4,280 | 4,320 | 4,230 | 4,280 | 0% | 124,100 | - | +3.76% | - | - |
| 06/17 | 4,170 | 4,290 | 4,170 | 4,280 | +2.64% | 133,800 | - | +3.96% | - | - |
| 06/16 | 4,195 | 4,215 | 4,155 | 4,170 | -2% | 91,700 | - | +1.51% | - | - |
| 06/15 | 4,150 | 4,260 | 4,150 | 4,255 | +4.42% | 136,600 | - | +3.78% | - | - |
| 06/12 | 4,040 | 4,110 | 4,035 | 4,075 | +1.75% | 157,800 | - | -0.39% | - | - |
| 06/11 | 3,940 | 4,005 | 3,905 | 4,005 | -0.12% | 90,100 | - | -2.01% | - | - |
| 06/10 | 4,030 | 4,050 | 3,965 | 4,010 | -0.5% | 108,100 | - | -1.96% | - | - |
| 06/09 | 4,100 | 4,120 | 4,005 | 4,030 | -0.37% | 143,100 | - | -1.35% | - | - |
| 06/08 | 3,975 | 4,105 | 3,975 | 4,045 | -1.7% | 151,200 | - | -0.86% | - | - |
| 06/05 | 4,145 | 4,145 | 4,085 | 4,115 | 0% | 86,700 | - | +1.01% | - | - |
| 06/04 | 4,135 | 4,185 | 4,110 | 4,115 | -2.14% | 120,100 | - | +1.23% | - | - |
| 06/03 | 4,190 | 4,250 | 4,165 | 4,205 | +1.45% | 115,700 | - | +3.6% | - | - |
| 06/02 | 4,150 | 4,170 | 4,060 | 4,145 | -1.19% | 157,900 | - | +2.42% | - | - |
| 06/01 | 4,195 | 4,240 | 4,140 | 4,195 | +0.12% | 168,100 | - | +3.86% | - | - |
| 05/29 | 4,140 | 4,200 | 4,135 | 4,190 | +1.33% | 157,300 | - | +3.94% | - | - |
| 05/28 | 4,105 | 4,160 | 4,035 | 4,135 | +0.73% | 182,200 | - | +2.78% | - | - |
| 05/27 | 4,160 | 4,240 | 4,100 | 4,105 | -1.08% | 176,300 | - | +2.19% | - | - |
| 05/26 | 4,070 | 4,155 | 4,050 | 4,150 | +1.97% | 116,600 | - | +3.47% | - | - |
| 05/25 | 4,160 | 4,215 | 4,060 | 4,070 | -1.69% | 173,900 | - | +1.7% | - | - |
| 05/22 | 4,090 | 4,170 | 4,080 | 4,140 | +1.1% | 167,100 | - | +3.6% | - | - |
| 05/21 | 4,040 | 4,150 | 4,040 | 4,095 | +1.36% | 128,900 | - | +2.68% | - | - |
| 05/20 | 3,995 | 4,060 | 3,995 | 4,040 | +0.37% | 141,300 | - | +1.41% | - | - |
| 05/19 | 4,125 | 4,165 | 4,015 | 4,025 | -2.42% | 203,400 | - | +1.13% | - | - |
| 05/18 | 4,190 | 4,265 | 4,070 | 4,125 | +0.12% | 306,900 | - | +3.7% | - | - |
| 05/15 | 4,115 | 4,140 | 4,070 | 4,120 | +0.61% | 249,400 | - | +3.86% | - | - |
| 05/14 | 4,045 | 4,110 | 4,040 | 4,095 | +1.49% | 117,100 | - | +3.57% | - | - |
| 05/13 | 4,010 | 4,075 | 3,975 | 4,035 | +1.38% | 121,800 | - | +2.39% | - | - |
| 05/12 | 4,025 | 4,075 | 3,965 | 3,980 | -1% | 129,600 | - | +1.25% | - | - |
| 05/11 | 4,045 | 4,055 | 3,985 | 4,020 | +0.63% | 103,300 | - | +2.37% | - | - |
| 05/08 | 3,995 | 3,995 | 3,915 | 3,995 | -1.72% | 151,300 | - | +2.02% | - | - |
| 05/07 | 3,950 | 4,090 | 3,890 | 4,065 | +4.5% | 164,000 | - | +4.07% | - | - |
| 05/01 | 3,900 | 3,920 | 3,850 | 3,890 | -0.51% | 110,200 | - | -0.15% | - | - |
| 04/30 | 3,850 | 3,925 | 3,815 | 3,910 | +0.26% | 115,200 | - | +0.39% | - | - |
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 3月期 | 2,465 493 4/17 | 1,505 301 3/17 | 775,400 3,877,000 4/17 | - | - | +7.36% 4/28 | -13.37% 1/22 |
| 2009年 3月期 | 2,090 418 5/16 | 810 162 3/3 | 338,800 1,694,000 12/9 | - | - | +21.41% 3/25 | -30.91% 10/10 |
| 2010年 3月期 | 2,150 430 3/18 430 3/17 | 1,020 204 4/1 | 1,004,000 5,020,000 5/20 | - | - | +24.11% 6/4 | -9.03% 10/2 |
| 2011年 3月期 | 2,265 453 3/9 | 1,485 297 8/25 | 1,122,000 5,610,000 6/11 | 1373億825万 | 900億2329万 | +10.86% 11/26 | -22.58% 3/15 |
| 2012年 3月期 | 2,125 425 4/1 | 1,330 266 11/17 | 297,800 1,489,000 5/13 | 1288億2120万 | 806億2692万 | +7.91% 2/28 | -11.18% 8/22 |
| 2013年 3月期 | 2,410 482 3/21 | 1,265 253 6/5 253 6/4 | 497,800 2,489,000 11/26 | 1460億9840万 | 766億8650万 | +17.9% 11/26 | -12.69% 5/28 |
| 2014年 3月期 | 2,675 535 11/22 | 2,010 402 4/2 | 659,800 3,299,000 6/21 | 1621億6316万 | 1218億4970万 | +9.36% 5/22 | -11.63% 2/4 |
| 2015年 3月期 | 3,090 618 12/8 | 2,050 410 5/21 410 4/1 | 497,800 2,489,000 4/2 | 1873億2119万 | 1242億7457万 | +11.87% 12/4 | -8.14% 10/21 |
| 2016年 3月期 | 2,945 589 4/22 | 2,005 401 2/12 | 727,600 3,638,000 6/29 | 1785億3103万 | 1215億4659万 | +7.52% 10/23 | -11.03% 1/21 |
| 2017年 3月期 | 3,445 689 11/9 | 2,035 407 4/8 | 372,400 1,862,000 6/17 | 2088億4191万 | 1233億6525万 | +7.97% 5/8 | -7.81% 2/6 |
| 2018年 12月期 | 3,530 706 5/11 | 2,204 12/26 | 225,200 7/2 | 2139億9475万 | 1336億1032万 | +7.19% 9/26 | -15.29% 12/25 |
| 2019年 12月期 | 2,808 11/8 | 1,994 8/13 | 191,200 8/13 | 1702億2585万 | 1208億7975万 | +11.99% 9/13 | -11.79% 8/13 |
| 2020年 12月期 | 2,667 1/6 | 1,580 3/17 | 373,500 9/1 | 1616億7819万 | 957億8235万 | +11.42% 3/30 | -25.47% 3/13 |
| 2021年 12月期 | 2,200 9/14 | 1,829 1/20 | 864,800 3/9 | 1333億6783万 | 1108億7716万 | +6.83% 9/14 | -5.74% 11/30 |
| 2022年 12月期 | 2,014 6/9 6/8 | 1,718 3/8 | 484,700 7/28 | 1173億8909万 | 1041億4815万 | +5.34% 4/4 | -8.79% 3/8 |
| 2023年 12月期 | 2,701 12/12 | 1,765 1/16 | 661,900 7/28 | 1574億3195万 | 1028億7575万 | +9.24% 9/15 | -4.82% 10/4 |
| 2024年 12月期 | 4,030 9/27 | 2,443 8/5 | 744,800 11/11 | 2147億4477万 | 1301億7902万 | +14.92% 9/3 | -23.96% 8/5 |
| 2025年 12月期 | 3,570 12/24 | 2,502 4/7 | 650,200 2/21 | 1795億2296万 | 1333億2293万 | +7.47% 8/7 | -17.12% 4/7 |
| 最新 | 5,080 2026/9/28 | 115,100 | 2554億5564万 | +0.22% 5,069 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 13%（1.13倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 58%（1.58倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 68%（1.68倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- 30%（1.3倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/28 vs 2025/12/30
- 48%（1.48倍）
- 過去安値
810円（2009/03/03） - 527%（6.27倍）
5,080円（9/28）
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。
