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
09/25	818	829	815	815	0%	15,500	-	+3.3%	-	-
09/24	829	831	801	815	-1.69%	49,700	-	+3.56%	-	-
09/18	821	832	820	829	+0.85%	11,500	-	+5.47%	-	-
09/17	823	833	822	822	+0.37%	15,100	-	+5.12%	-	-
09/16	829	829	817	819	-0.85%	9,900	-	+5.27%	-	-
09/15	813	830	813	826	+0.98%	7,700	-	+6.72%	-	-
09/14	811	823	802	818	+2.76%	15,000	-	+6.37%	-	-
09/11	820	820	792	796	-2.93%	22,800	-	+4.05%	-	-
09/10	823	830	820	820	-0.61%	12,200	-	+7.61%	-	-
09/09	823	840	812	825	+0.49%	47,400	-	+8.84%	-	-
09/08	777	845	777	821	+6.62%	123,700	-	+8.89%	-	-
09/07	771	775	770	770	-0.13%	8,700	-	+2.8%	-	-
09/04	760	771	758	771	+1.45%	7,600	-	+3.21%	-	-
09/03	762	773	759	760	-0.65%	16,400	-	+2.01%	-	-
09/02	768	775	763	765	-1.16%	11,600	-	+2.96%	-	-
09/01	786	790	767	774	-1.53%	19,500	-	+4.45%	-	-
08/31	780	789	777	786	+0.51%	11,500	-	+6.5%	-	-
08/28	766	782	764	782	+2.89%	19,000	-	+6.54%	-	-
08/27	760	767	757	760	+0.13%	18,000	-	+3.97%	-	-
08/26	751	767	751	759	+0.93%	7,400	-	+4.12%	-	-
08/25	752	763	750	752	-1.18%	23,800	-	+3.44%	-	-
08/24	772	773	761	761	-0.65%	16,600	-	+4.97%	-	-
08/21	765	769	759	766	+0.13%	12,000	-	+5.95%	-	-
08/20	755	769	755	765	+1.59%	13,400	-	+6.25%	-	-
08/19	761	777	753	753	-2.21%	21,000	-	+4.87%	-	-
08/18	770	770	754	770	-0.77%	14,100	-	+7.54%	-	-
08/17	750	790	740	776	+7.03%	73,700	-	+8.84%	-	-
08/14	727	731	723	725	+0.28%	8,500	-	+2.11%	-	-
08/13	716	730	716	723	+1.12%	8,000	-	+1.97%	-	-
08/12	716	724	712	715	-0.14%	22,900	-	+1.13%	-	-
08/10	721	735	715	716	-0.83%	20,900	-	+1.42%	-	-
08/07	726	729	720	722	-0.41%	6,100	-	+2.41%	-	-
08/06	717	725	717	725	+1.54%	6,400	-	+3.13%	-	-
08/05	714	723	714	714	-0.28%	10,800	-	+2%	-	-
08/04	716	718	711	716	+0.7%	4,000	-	+2.73%	-	-
08/03	720	720	708	711	-0.28%	16,000	-	+2.3%	-	-
07/31	721	721	711	713	-0.97%	12,800	-	+3.18%	-	-
07/30	710	720	710	720	+0.7%	6,800	-	+4.65%	-	-
07/29	701	717	701	715	+2.14%	17,400	-	+4.53%	-	-
07/28	700	708	699	700	-0.43%	11,300	-	+2.79%	-	-
07/27	700	709	700	703	+0.57%	11,400	-	+3.84%	-	-
07/24	704	709	698	699	-0.71%	8,600	-	+3.71%	-	-
07/23	712	713	704	704	-0.56%	3,800	-	+4.92%	-	-
07/22	705	710	703	708	+0.71%	5,500	-	+5.99%	-	-
07/21	710	714	697	703	+0.43%	16,500	-	+5.87%	-	-
07/17	703	712	698	700	-0.28%	19,400	-	+5.74%	-	-
07/16	701	714	699	702	-0.14%	13,500	-	+6.53%	-	-
07/15	702	710	702	703	0%	11,900	-	+7.33%	-	-
07/14	713	714	702	703	-1.26%	7,900	-	+7.82%	-	-
07/13	702	725	700	712	+0.85%	22,300	-	+9.71%	-	-
07/10	690	710	690	706	+2.32%	13,300	-	+9.46%	-	-
07/09	691	693	685	690	-0.29%	4,400	-	+7.31%	-	-
07/08	692	695	686	692	0%	11,000	-	+8.13%	-	-
07/07	692	707	692	692	+0.29%	24,200	-	+8.46%	-	-
07/06	695	699	688	690	+0.73%	20,500	-	+8.49%	-	-
07/03	687	693	684	685	+2.54%	19,800	-	+8.04%	-	-
07/02	656	676	656	668	+1.83%	10,100	-	+5.36%	-	-
07/01	643	659	642	656	+2.02%	15,400	-	+3.47%	-	-
06/30	648	648	639	643	-0.31%	5,100	-	+1.26%	-	-
06/29	628	649	628	645	+2.54%	11,800	-	+1.26%	-	-
06/26	634	637	623	629	-0.16%	26,600	-	-1.41%	-	-
06/25	630	630	626	630	0%	12,300	-	-1.72%	-	-
06/24	615	630	615	630	+1.61%	30,200	-	-2.02%	-	-
06/23	622	625	613	620	+0.49%	28,700	-	-3.88%	-	-
06/22	617	624	612	617	-0.16%	24,000	-	-4.93%	-	-
06/19	630	631	615	618	-1.9%	26,300	-	-5.36%	-	-
06/18	629	632	622	630	+0.32%	4,100	-	-3.96%	-	-
06/17	617	634	617	628	+1.45%	5,600	-	-4.56%	-	-
06/16	634	634	616	619	-2.37%	15,500	-	-6.35%	-	-
06/15	626	637	626	634	+1.28%	18,100	-	-4.66%	-	-
06/12	625	627	615	626	+1.29%	17,800	-	-6.29%	-	-
06/11	625	625	616	618	-0.64%	15,100	-	-7.9%	-	-
06/10	616	627	616	622	+0.97%	17,900	-	-7.85%	-	-
06/09	627	631	616	616	-1.75%	24,100	-	-9.14%	-	-
06/08	646	646	620	627	-2.03%	32,700	-	-8.06%	-	-
06/05	631	654	631	640	+0.47%	24,900	-	-6.57%	-	-
06/04	625	639	623	637	+1.59%	23,200	-	-7.41%	-	-
06/03	640	642	615	627	-2.03%	61,200	-	-9.13%	-	-
06/02	640	642	621	640	-0.16%	39,600	-	-7.78%	-	-
06/01	678	678	639	641	-5.6%	93,500	-	-8.03%	-	-
05/29	683	690	679	679	-0.44%	19,400	-	-3.14%	-	-
05/28	682	689	680	682	0%	15,900	-	-3.13%	-	-
05/27	683	690	678	682	+0.29%	18,900	-	-3.54%	-	-
05/26	677	686	676	680	+0.59%	22,700	-	-4.23%	-	-
05/25	698	700	676	676	-3.15%	28,600	-	-5.32%	-	-
05/22	690	705	687	698	+1.16%	29,100	-	-2.65%	-	-
05/21	685	692	685	690	+0.88%	20,200	-	-4.17%	-	-
05/20	700	700	678	684	-2.56%	60,300	-	-5.26%	-	-
05/19	711	717	701	702	-2.77%	23,000	-	-3.17%	-	-
05/18	697	723	697	722	+4.49%	56,200	-	-0.82%	-	-
05/15	696	699	687	691	+0.73%	24,400	-	-5.34%	-	-
05/14	710	710	684	686	-3.92%	62,800	-	-6.54%	-	-
05/13	706	718	705	714	+2%	21,200	-	-3.12%	-	-
05/12	715	715	700	700	-2.1%	18,800	-	-5.41%	-	-
05/11	717	721	715	715	+0.56%	16,800	-	-3.9%	-	-
05/08	706	715	706	711	+0.28%	16,000	-	-4.82%	-	-
05/07	702	714	702	709	0%	25,000	-	-5.59%	-	-
05/01	710	711	700	709	+0.42%	22,200	-	-6.34%	-	-
04/30	707	713	695	706	-1.26%	34,000	-	-7.47%	-	-
04/28	698	715	694	715	+3.03%	29,400	-	-7.02%	-	-

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
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	+60.19% 2/18	-27.64% 8/16
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	+46.06% 8/24	-19.14% 11/15
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	+11.97% 2/19	-9.38% 4/17
2025年 3月期	1,560 4/1	860 8/5	619,400 8/6	162億1464万	89億3884万	+8.14% 1/7	-31.85% 8/5
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	+7.91% 5/13	-18.63% 2/16
最新	815 2026/9/25		15,500	84億7111万		+3.3% 789

年間値上がり率

2022/12/30 vs 2021/12/30: 87%（1.87倍）
2023/12/29 vs 2022/12/30: 25%（1.25倍）
2024/12/30 vs 2023/12/29: -15%（0.85倍）
2025/12/30 vs 2024/12/30: -5%（0.95倍）
2026/09/25 vs 2025/12/30: -27%（0.73倍）
過去安値 419円（2022/01/27）: 95%（1.95倍）
815円（9/25）

アルマード（4932）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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