アルマード（4932）の時価総額の推移
- 2022年3月31日
- 91億3652万
- 2023年3月31日
- 110億5270万
- 2024年3月29日
- 145億3088万
- 2025年3月31日
- 95億691万
- 2026年3月31日
- 73億9331万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 683 | 690 | 679 | 679 | -0.44% | 19,400 | 70億5752万 | -3.14% | 12.13 | 3.45 |
| 05/28 | 682 | 689 | 680 | 682 | 0% | 15,900 | 70億8870万 | -3.13% | 12.18 | 3.47 |
| 05/27 | 683 | 690 | 678 | 682 | +0.29% | 18,900 | 70億8870万 | -3.54% | 12.18 | 3.47 |
| 05/26 | 677 | 686 | 676 | 680 | +0.59% | 22,700 | 70億6792万 | -4.23% | 12.15 | 3.46 |
| 05/25 | 698 | 700 | 676 | 676 | -3.15% | 28,600 | 70億2634万 | -5.32% | 12.08 | 3.44 |
| 05/22 | 690 | 705 | 687 | 698 | +1.16% | 29,100 | 72億5501万 | -2.65% | 12.47 | 3.55 |
| 05/21 | 685 | 692 | 685 | 690 | +0.88% | 20,200 | 71億7186万 | -4.17% | 12.33 | 3.51 |
| 05/20 | 700 | 700 | 678 | 684 | -2.56% | 60,300 | 71億949万 | -5.26% | 12.22 | 3.48 |
| 05/19 | 711 | 717 | 701 | 702 | -2.77% | 23,000 | 72億9658万 | -3.17% | 12.54 | 3.57 |
| 05/18 | 697 | 723 | 697 | 722 | +4.49% | 56,200 | 75億446万 | -0.82% | 12.9 | 3.67 |
| 05/15 | 696 | 699 | 687 | 691 | +0.73% | 24,400 | 71億8225万 | -5.34% | 12.34 | 3.52 |
| 05/14 | 710 | 710 | 684 | 686 | -3.92% | 62,800 | 71億3028万 | -6.54% | 12.25 | 3.49 |
| 05/13 | 706 | 718 | 705 | 714 | +2% | 21,200 | 74億2131万 | -3.12% | 12.75 | 3.63 |
| 05/12 | 715 | 715 | 700 | 700 | -2.1% | 18,800 | 72億7580万 | -5.41% | 12.5 | 3.56 |
| 05/11 | 717 | 721 | 715 | 715 | +0.56% | 16,800 | 74億3171万 | -3.9% | 12.77 | 3.64 |
| 05/08 | 706 | 715 | 706 | 711 | +0.28% | 16,000 | 73億9013万 | -4.82% | 12.7 | 3.62 |
| 05/07 | 702 | 714 | 702 | 709 | 0% | 25,000 | 73億6934万 | -5.59% | 12.67 | 3.61 |
| 05/01 | 710 | 711 | 700 | 709 | +0.42% | 22,200 | 73億6934万 | -6.34% | 12.67 | 3.61 |
| 04/30 | 707 | 713 | 695 | 706 | -1.26% | 34,000 | 73億3816万 | -7.47% | 12.61 | 3.59 |
| 04/28 | 698 | 715 | 694 | 715 | +3.03% | 29,400 | 74億3171万 | -7.02% | 12.77 | 3.64 |
| 04/27 | 701 | 706 | 693 | 694 | -1.14% | 49,600 | 72億1343万 | -10.45% | 12.4 | 3.53 |
| 04/24 | 713 | 717 | 698 | 702 | -1.96% | 65,600 | 72億9658万 | -10.12% | 12.54 | 3.57 |
| 04/23 | 729 | 729 | 710 | 716 | -1.65% | 53,800 | 74億4210万 | -9.14% | 12.79 | 3.64 |
| 04/22 | 738 | 738 | 727 | 728 | -0.82% | 46,400 | 75億6683万 | -8.31% | 13 | 3.7 |
| 04/21 | 760 | 763 | 734 | 734 | -3.55% | 47,900 | 76億2919万 | -8.25% | 13.11 | 3.73 |
| 04/20 | 758 | 764 | 752 | 761 | +1.2% | 44,900 | 79億983万 | -5.58% | 13.59 | 3.87 |
| 04/17 | 763 | 765 | 749 | 752 | -1.44% | 43,100 | 78億1628万 | -7.27% | 13.43 | 3.83 |
| 04/16 | 765 | 769 | 761 | 763 | -0.26% | 24,600 | 79億3062万 | -6.61% | 13.63 | 3.88 |
| 04/15 | 764 | 775 | 764 | 765 | +0.53% | 30,800 | 79億5141万 | -6.93% | 13.67 | 3.89 |
| 04/14 | 768 | 769 | 760 | 761 | -0.13% | 24,100 | 79億983万 | -8.09% | 13.59 | 3.87 |
| 04/13 | 761 | 778 | 758 | 762 | +0.4% | 62,700 | 79億2022万 | -8.52% | 13.61 | 3.88 |
| 04/10 | 748 | 761 | 733 | 759 | +1.47% | 104,500 | 78億8904万 | -9.54% | 13.56 | 3.86 |
| 04/09 | 780 | 780 | 747 | 748 | -3.61% | 89,300 | 77億7471万 | -11.37% | 13.36 | 3.81 |
| 04/08 | 790 | 790 | 775 | 776 | -0.64% | 33,000 | 80億6574万 | -8.71% | 13.86 | 3.95 |
| 04/07 | 782 | 796 | 780 | 781 | +0.39% | 37,900 | 81億1771万 | -8.65% | 13.95 | 3.97 |
| 04/06 | 772 | 782 | 772 | 778 | +0.91% | 49,900 | 80億8653万 | -9.53% | 13.9 | 3.96 |
| 04/03 | 786 | 789 | 770 | 771 | -1.78% | 62,600 | 80億1377万 | -11.07% | 13.77 | 3.92 |
| 04/02 | 798 | 799 | 778 | 785 | -1.63% | 90,900 | 81億5929万 | -10.18% | 14.02 | 3.99 |
| 04/01 | 803 | 811 | 793 | 798 | -0.13% | 48,600 | 82億9441万 | -9.22% | 14.25 | 4.06 |
| 03/31 | 803 | 815 | 799 | 799 | -0.37% | 32,900 | 83億480万 | -9.72% | 14.27 | 4.07 |
| 03/30 | 801 | 812 | 797 | 802 | -6.31% | 62,000 | 83億3598万 | -9.89% | 14.33 | 4.08 |
| 03/27 | 859 | 870 | 852 | 856 | -0.47% | 59,000 | 88億9726万 | -4.46% | 15.29 | 4.36 |
| 03/26 | 863 | 864 | 857 | 860 | -0.23% | 26,400 | 89億3884万 | -4.66% | 15.36 | 4.38 |
| 03/25 | 855 | 866 | 855 | 862 | +1.17% | 23,600 | 89億5962万 | -4.75% | 15.4 | 4.39 |
| 03/24 | 866 | 866 | 849 | 852 | +0.12% | 33,700 | 88億5568万 | -6.06% | 15.22 | 4.33 |
| 03/23 | 866 | 866 | 851 | 851 | -2.18% | 50,600 | 88億4529万 | -7.6% | 15.2 | 4.33 |
| 03/19 | 878 | 883 | 870 | 870 | -0.91% | 37,700 | 90億4278万 | -6.85% | 15.54 | 4.43 |
| 03/18 | 877 | 883 | 877 | 878 | +0.11% | 22,200 | 91億2593万 | -7.29% | 15.68 | 4.47 |
| 03/17 | 875 | 881 | 872 | 877 | +0.11% | 38,200 | 91億1553万 | -8.55% | 15.67 | 4.46 |
| 03/16 | 893 | 893 | 875 | 876 | -1.79% | 55,100 | 91億514万 | -9.78% | 15.65 | 4.46 |
| 03/13 | 892 | 895 | 888 | 892 | 0% | 28,400 | 92億7144万 | -9.26% | 15.93 | 4.54 |
| 03/12 | 900 | 901 | 890 | 892 | -1% | 37,500 | 92億7144万 | -10.26% | 15.93 | 4.54 |
| 03/11 | 906 | 914 | 900 | 901 | 0% | 39,500 | 93億6499万 | -10.35% | 16.1 | 4.58 |
| 03/10 | 911 | 911 | 896 | 901 | +0.56% | 24,700 | 93億6499万 | -11.23% | 16.1 | 4.58 |
| 03/09 | 895 | 902 | 880 | 896 | -0.99% | 51,500 | 93億1302万 | -12.5% | 16.01 | 4.56 |
| 03/06 | 903 | 909 | 893 | 905 | +0.11% | 26,500 | 94億657万 | -12.48% | 16.17 | 4.6 |
| 03/05 | 909 | 917 | 902 | 904 | +2.26% | 41,000 | 93億9617万 | -13.33% | 16.15 | 4.6 |
| 03/04 | 885 | 890 | 871 | 884 | -1.23% | 143,600 | 91億8829万 | -15.97% | 15.79 | 4.5 |
| 03/03 | 922 | 924 | 895 | 895 | -3.03% | 148,700 | 93億263万 | -15.8% | 15.99 | 4.55 |
| 03/02 | 954 | 955 | 921 | 923 | -3.35% | 109,000 | 95億9366万 | -14.06% | 16.49 | 4.7 |
| 02/27 | 945 | 959 | 945 | 955 | +1.7% | 63,700 | 99億2627万 | -11.82% | 17.06 | 4.86 |
| 02/26 | 923 | 951 | 923 | 939 | +2.29% | 75,100 | 97億5996万 | -13.85% | 16.77 | 4.78 |
| 02/25 | 935 | 938 | 916 | 918 | -1.18% | 55,100 | 95億4169万 | -16.39% | 16.4 | 4.67 |
| 02/24 | 938 | 941 | 927 | 929 | -0.75% | 54,100 | 96億5602万 | -16% | 16.6 | 4.73 |
| 02/20 | 960 | 961 | 930 | 936 | -2.5% | 108,600 | 97億2878万 | -16.05% | 16.72 | 4.76 |
| 02/19 | 983 | 985 | 953 | 960 | -2.24% | 97,700 | 99億7824万 | -14.51% | 17.15 | 4.88 |
| 02/18 | 952 | 982 | 939 | 982 | +4.69% | 116,700 | 102億690万 | -13.1% | 17.54 | 5 |
| 02/17 | 924 | 938 | 912 | 938 | +0.64% | 137,300 | 97億4957万 | -17.5% | 16.76 | 4.77 |
| 02/16 | 883 | 950 | 883 | 932 | -21.22% | 475,800 | 96億8720万 | -18.6% | 16.65 | 4.74 |
| 02/13 | 1,196 | 1,196 | 1,180 | 1,183 | -1.09% | 58,800 | 122億9610万 | +2.51% | 21.13 | 6.02 |
| 02/12 | 1,195 | 1,200 | 1,193 | 1,196 | +0.5% | 39,100 | 124億3122万 | +3.82% | 21.37 | 6.09 |
| 02/10 | 1,183 | 1,193 | 1,180 | 1,190 | +0.85% | 41,400 | 123億6886万 | +3.48% | 21.26 | 6.05 |
| 02/09 | 1,180 | 1,190 | 1,171 | 1,180 | +0.85% | 62,600 | 122億6492万 | +2.79% | 21.08 | 6 |
| 02/06 | 1,177 | 1,177 | 1,164 | 1,170 | -0.76% | 28,000 | 121億6098万 | +2.18% | 20.9 | 5.95 |
| 02/05 | 1,169 | 1,180 | 1,168 | 1,179 | +0.94% | 58,200 | 122億5452万 | +3.06% | 21.06 | 6 |
| 02/04 | 1,153 | 1,169 | 1,153 | 1,168 | +1.21% | 34,100 | 121億4019万 | +2.28% | 20.87 | 5.94 |
| 02/03 | 1,153 | 1,157 | 1,147 | 1,154 | +0.35% | 33,400 | 119億9467万 | +1.32% | 20.61 | 5.87 |
| 02/02 | 1,150 | 1,160 | 1,146 | 1,150 | +0.52% | 33,800 | 119億5310万 | +1.14% | 20.54 | 5.85 |
| 01/30 | 1,132 | 1,150 | 1,125 | 1,144 | +0.97% | 28,200 | 118億9073万 | +0.79% | 20.44 | 5.82 |
| 01/29 | 1,136 | 1,136 | 1,120 | 1,133 | -0.26% | 35,100 | 117億7640万 | 0% | 20.24 | 5.76 |
| 01/28 | 1,138 | 1,140 | 1,125 | 1,136 | -0.18% | 30,700 | 118億758万 | +0.35% | 20.29 | 5.78 |
| 01/27 | 1,151 | 1,151 | 1,138 | 1,138 | -1.13% | 31,900 | 118億2837万 | +0.62% | 20.33 | 5.79 |
| 01/26 | 1,155 | 1,158 | 1,148 | 1,151 | -0.26% | 26,300 | 119億6349万 | +1.95% | 20.56 | 5.86 |
| 01/23 | 1,150 | 1,156 | 1,150 | 1,154 | +0.09% | 25,600 | 119億9467万 | +2.4% | 20.61 | 5.87 |
| 01/22 | 1,140 | 1,157 | 1,137 | 1,153 | +1.41% | 34,200 | 119億8428万 | +2.49% | 20.6 | 5.87 |
| 01/21 | 1,130 | 1,138 | 1,123 | 1,137 | +0.53% | 42,900 | 118億1797万 | +1.25% | 20.31 | 5.78 |
| 01/20 | 1,140 | 1,140 | 1,131 | 1,131 | -0.26% | 31,700 | 117億5561万 | +0.89% | 20.2 | 5.75 |
| 01/19 | 1,145 | 1,145 | 1,132 | 1,134 | -0.79% | 57,900 | 117億8679万 | +1.34% | 20.26 | 5.77 |
| 01/16 | 1,140 | 1,144 | 1,133 | 1,143 | +0.26% | 45,000 | 118億8034万 | +2.33% | 20.42 | 5.82 |
| 01/15 | 1,140 | 1,150 | 1,139 | 1,140 | -0.35% | 47,900 | 118億4916万 | +2.33% | 20.36 | 5.8 |
| 01/14 | 1,149 | 1,153 | 1,143 | 1,144 | -0.17% | 39,900 | 118億9073万 | +2.88% | 20.44 | 5.82 |
| 01/13 | 1,150 | 1,152 | 1,133 | 1,146 | -0.09% | 88,200 | 119億1152万 | +3.34% | 20.47 | 5.83 |
| 01/09 | 1,141 | 1,152 | 1,141 | 1,147 | +0.09% | 30,700 | 119億2191万 | +3.8% | 20.49 | 5.84 |
| 01/08 | 1,140 | 1,151 | 1,140 | 1,146 | +0.53% | 28,800 | 119億1152万 | +3.99% | 20.47 | 5.83 |
| 01/07 | 1,138 | 1,144 | 1,135 | 1,140 | +0.18% | 30,000 | 118億4916万 | +3.64% | 20.36 | 5.8 |
| 01/06 | 1,139 | 1,149 | 1,135 | 1,138 | 0% | 31,200 | 118億2837万 | +3.64% | 20.33 | 5.79 |
| 01/05 | 1,130 | 1,143 | 1,130 | 1,138 | +1.34% | 39,400 | 118億2837万 | +3.83% | 20.33 | 5.79 |
| 2025 | ||||||||||
| 12/30 | 1,132 | 1,138 | 1,121 | 1,123 | -0.8% | 50,600 | 116億7246万 | +2.65% | 20.06 | 7.37 |
| 12/29 | 1,126 | 1,134 | 1,120 | 1,132 | +1.25% | 46,500 | 117億6600万 | +3.57% | 20.22 | 7.43 |
| 12/26 | 1,113 | 1,118 | 1,106 | 1,118 | +1.27% | 36,500 | 116億2049万 | +2.47% | 19.97 | 7.33 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 3月期 | 1,214 7/19 | 419 1/27 | 13,893,700 7/6 | 126億1831万 | 43億5508万 | 91億3652万 3/31 |
| 2023年 3月期 | 1,784 9/12 | 867 4/12 | 3,091,600 5/13 | 185億4289万 | 90億1159万 | 110億5270万 3/31 |
| 2024年 3月期 | 1,717 3/7 3/5 | 1,108 4/27 | 433,900 11/15 | 178億4649万 | 115億1655万 | 145億3088万 3/29 |
| 2025年 3月期 | 1,560 4/1 | 860 8/5 | 619,400 8/6 | 162億1464万 | 89億3884万 | 95億691万 3/31 |
| 2026年 3月期 | 1,200 2/12 8/21 他2件 | 797 3/30 | 475,800 2/16 | 124億7280万 | 82億8401万 | 73億9331万 3/31 |
| 最新 | 679 2026/5/29 | 19,400 | 70億5752万 | |||
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。
