アルマード（4932）の株価チャート
株価
8/17
- 前日 (8/14)
- 725
- 始値
- 750
- 高値
- 790
- 安値
- 740
- 終値 +7.03%
- 776
- 出来高 +767.06%
- 73,700
乖離率
- 株価（5日）
移動平均値 - +6.16%
731 - 株価（25日）
移動平均値 - +8.84%
713 - 出来高（5日）
移動平均値 - +175%
26,800
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 750 | 790 | 740 | 776 | +7.03% | 73,700 | 80億6574万 | +8.84% | 13.3 | 5.79 |
| 08/14 | 727 | 731 | 723 | 725 | +0.28% | 8,500 | 75億3565万 | +2.11% | 12.42 | 5.41 |
| 08/13 | 716 | 730 | 716 | 723 | +1.12% | 8,000 | 75億1486万 | +1.97% | 12.39 | 5.4 |
| 08/12 | 716 | 724 | 712 | 715 | -0.14% | 22,900 | 74億3171万 | +1.13% | 12.25 | 5.34 |
| 08/10 | 721 | 735 | 715 | 716 | -0.83% | 20,900 | 74億4210万 | +1.42% | 12.27 | 5.34 |
| 08/07 | 726 | 729 | 720 | 722 | -0.41% | 6,100 | 75億446万 | +2.41% | 12.37 | 5.39 |
| 08/06 | 717 | 725 | 717 | 725 | +1.54% | 6,400 | 75億3565万 | +3.13% | 12.42 | 5.41 |
| 08/05 | 714 | 723 | 714 | 714 | -0.28% | 10,800 | 74億2131万 | +2% | 12.23 | 5.33 |
| 08/04 | 716 | 718 | 711 | 716 | +0.7% | 4,000 | 74億4210万 | +2.73% | 12.27 | 5.34 |
| 08/03 | 720 | 720 | 708 | 711 | -0.28% | 16,000 | 73億9013万 | +2.3% | 12.18 | 5.31 |
| 07/31 | 721 | 721 | 711 | 713 | -0.97% | 12,800 | 74億1092万 | +3.18% | 12.22 | 5.32 |
| 07/30 | 710 | 720 | 710 | 720 | +0.7% | 6,800 | 74億8368万 | +4.65% | 12.34 | 5.37 |
| 07/29 | 701 | 717 | 701 | 715 | +2.14% | 17,400 | 74億3171万 | +4.53% | 12.25 | 5.34 |
| 07/28 | 700 | 708 | 699 | 700 | -0.43% | 11,300 | 72億7580万 | +2.79% | 11.99 | 5.22 |
| 07/27 | 700 | 709 | 700 | 703 | +0.57% | 11,400 | 73億698万 | +3.84% | 12.05 | 5.25 |
| 07/24 | 704 | 709 | 698 | 699 | -0.71% | 8,600 | 72億6540万 | +3.71% | 11.98 | 5.22 |
| 07/23 | 712 | 713 | 704 | 704 | -0.56% | 3,800 | 73億1737万 | +4.92% | 12.06 | 5.25 |
| 07/22 | 705 | 710 | 703 | 708 | +0.71% | 5,500 | 73億5895万 | +5.99% | 12.13 | 5.28 |
| 07/21 | 710 | 714 | 697 | 703 | +0.43% | 16,500 | 73億698万 | +5.87% | 12.05 | 5.25 |
| 07/17 | 703 | 712 | 698 | 700 | -0.28% | 19,400 | 72億7580万 | +5.74% | 11.99 | 5.22 |
| 07/16 | 701 | 714 | 699 | 702 | -0.14% | 13,500 | 72億9658万 | +6.53% | 12.03 | 5.24 |
| 07/15 | 702 | 710 | 702 | 703 | 0% | 11,900 | 73億698万 | +7.33% | 12.05 | 5.25 |
| 07/14 | 713 | 714 | 702 | 703 | -1.26% | 7,900 | 73億698万 | +7.82% | 12.05 | 5.25 |
| 07/13 | 702 | 725 | 700 | 712 | +0.85% | 22,300 | 74億52万 | +9.71% | 12.2 | 5.31 |
| 07/10 | 690 | 710 | 690 | 706 | +2.32% | 13,300 | 73億3816万 | +9.46% | 12.1 | 5.27 |
| 07/09 | 691 | 693 | 685 | 690 | -0.29% | 4,400 | 71億7186万 | +7.31% | 11.82 | 5.15 |
| 07/08 | 692 | 695 | 686 | 692 | 0% | 11,000 | 71億9264万 | +8.13% | 11.86 | 5.16 |
| 07/07 | 692 | 707 | 692 | 692 | +0.29% | 24,200 | 71億9264万 | +8.46% | 11.86 | 5.16 |
| 07/06 | 695 | 699 | 688 | 690 | +0.73% | 20,500 | 71億7186万 | +8.49% | 11.82 | 5.15 |
| 07/03 | 687 | 693 | 684 | 685 | +2.54% | 19,800 | 71億1989万 | +8.04% | 11.74 | 5.11 |
| 07/02 | 656 | 676 | 656 | 668 | +1.83% | 10,100 | 69億4319万 | +5.36% | 11.45 | 4.98 |
| 07/01 | 643 | 659 | 642 | 656 | +2.02% | 15,400 | 68億1846万 | +3.47% | 11.24 | 4.9 |
| 06/30 | 648 | 648 | 639 | 643 | -0.31% | 5,100 | 66億8334万 | +1.26% | 11.02 | 4.8 |
| 06/29 | 628 | 649 | 628 | 645 | +2.54% | 11,800 | 67億413万 | +1.26% | 11.05 | 4.81 |
| 06/26 | 634 | 637 | 623 | 629 | -0.16% | 26,600 | 65億3782万 | -1.41% | 10.78 | 4.69 |
| 06/25 | 630 | 630 | 626 | 630 | 0% | 12,300 | 65億4822万 | -1.72% | 10.8 | 4.7 |
| 06/24 | 615 | 630 | 615 | 630 | +1.61% | 30,200 | 65億4822万 | -2.02% | 10.8 | 4.7 |
| 06/23 | 622 | 625 | 613 | 620 | +0.49% | 28,700 | 64億4428万 | -3.88% | 10.62 | 4.63 |
| 06/22 | 617 | 624 | 612 | 617 | -0.16% | 24,000 | 64億1309万 | -4.93% | 10.57 | 4.6 |
| 06/19 | 630 | 631 | 615 | 618 | -1.9% | 26,300 | 64億2349万 | -5.36% | 10.59 | 4.61 |
| 06/18 | 629 | 632 | 622 | 630 | +0.32% | 4,100 | 65億4822万 | -3.96% | 10.8 | 4.7 |
| 06/17 | 617 | 634 | 617 | 628 | +1.45% | 5,600 | 65億2743万 | -4.56% | 10.76 | 4.69 |
| 06/16 | 634 | 634 | 616 | 619 | -2.37% | 15,500 | 64億3388万 | -6.35% | 10.61 | 4.62 |
| 06/15 | 626 | 637 | 626 | 634 | +1.28% | 18,100 | 65億8979万 | -4.66% | 10.86 | 4.73 |
| 06/12 | 625 | 627 | 615 | 626 | +1.29% | 17,800 | 65億664万 | -6.29% | 10.73 | 4.67 |
| 06/11 | 625 | 625 | 616 | 618 | -0.64% | 15,100 | 64億2349万 | -7.9% | 10.59 | 4.61 |
| 06/10 | 616 | 627 | 616 | 622 | +0.97% | 17,900 | 64億6506万 | -7.85% | 10.66 | 4.64 |
| 06/09 | 627 | 631 | 616 | 616 | -1.75% | 24,100 | 64億270万 | -9.14% | 10.56 | 4.6 |
| 06/08 | 646 | 646 | 620 | 627 | -2.03% | 32,700 | 65億1703万 | -8.06% | 10.74 | 4.68 |
| 06/05 | 631 | 654 | 631 | 640 | +0.47% | 24,900 | 66億5216万 | -6.57% | 10.97 | 4.78 |
| 06/04 | 625 | 639 | 623 | 637 | +1.59% | 23,200 | 66億2097万 | -7.41% | 10.92 | 4.75 |
| 06/03 | 640 | 642 | 615 | 627 | -2.03% | 61,200 | 65億1703万 | -9.13% | 10.74 | 4.68 |
| 06/02 | 640 | 642 | 621 | 640 | -0.16% | 39,600 | 66億5216万 | -7.78% | 10.97 | 4.78 |
| 06/01 | 678 | 678 | 639 | 641 | -5.6% | 93,500 | 66億6255万 | -8.03% | 10.98 | 4.78 |
| 05/29 | 683 | 690 | 679 | 679 | -0.44% | 19,400 | 70億5752万 | -3.14% | 11.64 | 5.07 |
| 05/28 | 682 | 689 | 680 | 682 | 0% | 15,900 | 70億8870万 | -3.13% | 11.69 | 5.09 |
| 05/27 | 683 | 690 | 678 | 682 | +0.29% | 18,900 | 70億8870万 | -3.54% | 11.69 | 5.09 |
| 05/26 | 677 | 686 | 676 | 680 | +0.59% | 22,700 | 70億6792万 | -4.23% | 11.65 | 5.07 |
| 05/25 | 698 | 700 | 676 | 676 | -3.15% | 28,600 | 70億2634万 | -5.32% | 11.58 | 5.04 |
| 05/22 | 690 | 705 | 687 | 698 | +1.16% | 29,100 | 72億5501万 | -2.65% | 11.96 | 5.21 |
| 05/21 | 685 | 692 | 685 | 690 | +0.88% | 20,200 | 71億7186万 | -4.17% | 11.82 | 5.15 |
| 05/20 | 700 | 700 | 678 | 684 | -2.56% | 60,300 | 71億949万 | -5.26% | 11.72 | 5.1 |
| 05/19 | 711 | 717 | 701 | 702 | -2.77% | 23,000 | 72億9658万 | -3.17% | 12.03 | 5.24 |
| 05/18 | 697 | 723 | 697 | 722 | +4.49% | 56,200 | 75億446万 | -0.82% | 12.37 | 5.39 |
| 05/15 | 696 | 699 | 687 | 691 | +0.73% | 24,400 | 71億8225万 | -5.34% | 11.84 | 5.16 |
| 05/14 | 710 | 710 | 684 | 686 | -3.92% | 62,800 | 71億3028万 | -6.54% | 11.76 | 5.12 |
| 05/13 | 706 | 718 | 705 | 714 | +2% | 21,200 | 74億2131万 | -3.12% | 12.23 | 5.33 |
| 05/12 | 715 | 715 | 700 | 700 | -2.1% | 18,800 | 72億7580万 | -5.41% | 11.99 | 5.22 |
| 05/11 | 717 | 721 | 715 | 715 | +0.56% | 16,800 | 74億3171万 | -3.9% | 12.25 | 5.34 |
| 05/08 | 706 | 715 | 706 | 711 | +0.28% | 16,000 | 73億9013万 | -4.82% | 12.18 | 5.31 |
| 05/07 | 702 | 714 | 702 | 709 | 0% | 25,000 | 73億6934万 | -5.59% | 12.15 | 5.29 |
| 05/01 | 710 | 711 | 700 | 709 | +0.42% | 22,200 | 73億6934万 | -6.34% | 12.15 | 5.29 |
| 04/30 | 707 | 713 | 695 | 706 | -1.26% | 34,000 | 73億3816万 | -7.47% | 12.1 | 5.27 |
| 04/28 | 698 | 715 | 694 | 715 | +3.03% | 29,400 | 74億3171万 | -7.02% | 12.25 | 5.34 |
| 04/27 | 701 | 706 | 693 | 694 | -1.14% | 49,600 | 72億1343万 | -10.45% | 11.89 | 5.18 |
| 04/24 | 713 | 717 | 698 | 702 | -1.96% | 65,600 | 72億9658万 | -10.12% | 12.03 | 5.24 |
| 04/23 | 729 | 729 | 710 | 716 | -1.65% | 53,800 | 74億4210万 | -9.14% | 12.27 | 5.34 |
| 04/22 | 738 | 738 | 727 | 728 | -0.82% | 46,400 | 75億6683万 | -8.31% | 12.47 | 5.43 |
| 04/21 | 760 | 763 | 734 | 734 | -3.55% | 47,900 | 76億2919万 | -8.25% | 12.58 | 5.48 |
| 04/20 | 758 | 764 | 752 | 761 | +1.2% | 44,900 | 79億983万 | -5.58% | 13.04 | 5.68 |
| 04/17 | 763 | 765 | 749 | 752 | -1.44% | 43,100 | 78億1628万 | -7.27% | 12.89 | 5.61 |
| 04/16 | 765 | 769 | 761 | 763 | -0.26% | 24,600 | 79億3062万 | -6.61% | 13.07 | 5.69 |
| 04/15 | 764 | 775 | 764 | 765 | +0.53% | 30,800 | 79億5141万 | -6.93% | 13.11 | 5.71 |
| 04/14 | 768 | 769 | 760 | 761 | -0.13% | 24,100 | 79億983万 | -8.09% | 13.04 | 5.68 |
| 04/13 | 761 | 778 | 758 | 762 | +0.4% | 62,700 | 79億2022万 | -8.52% | 13.06 | 5.69 |
| 04/10 | 748 | 761 | 733 | 759 | +1.47% | 104,500 | 78億8904万 | -9.54% | 13.01 | 5.66 |
| 04/09 | 780 | 780 | 747 | 748 | -3.61% | 89,300 | 77億7471万 | -11.37% | 12.82 | 5.58 |
| 04/08 | 790 | 790 | 775 | 776 | -0.64% | 33,000 | 80億6574万 | -8.71% | 13.3 | 5.79 |
| 04/07 | 782 | 796 | 780 | 781 | +0.39% | 37,900 | 81億1771万 | -8.65% | 13.38 | 5.83 |
| 04/06 | 772 | 782 | 772 | 778 | +0.91% | 49,900 | 80億8653万 | -9.53% | 13.33 | 5.81 |
| 04/03 | 786 | 789 | 770 | 771 | -1.78% | 62,600 | 80億1377万 | -11.07% | 13.21 | 5.75 |
| 04/02 | 798 | 799 | 778 | 785 | -1.63% | 90,900 | 81億5929万 | -10.18% | 13.45 | 5.86 |
| 04/01 | 803 | 811 | 793 | 798 | -0.13% | 48,600 | 82億9441万 | -9.22% | 13.67 | 5.95 |
| 03/31 | 803 | 815 | 799 | 799 | -0.37% | 32,900 | 83億480万 | -9.72% | 14.26 | 4.07 |
| 03/30 | 801 | 812 | 797 | 802 | -6.31% | 62,000 | 83億3598万 | -9.89% | 14.32 | 4.08 |
| 03/27 | 859 | 870 | 852 | 856 | -0.47% | 59,000 | 88億9726万 | -4.46% | 15.28 | 4.36 |
| 03/26 | 863 | 864 | 857 | 860 | -0.23% | 26,400 | 89億3884万 | -4.66% | 15.35 | 4.38 |
| 03/25 | 855 | 866 | 855 | 862 | +1.17% | 23,600 | 89億5962万 | -4.75% | 15.39 | 4.39 |
| 03/24 | 866 | 866 | 849 | 852 | +0.12% | 33,700 | 88億5568万 | -6.06% | 15.21 | 4.33 |
| 03/23 | 866 | 866 | 851 | 851 | -2.18% | 50,600 | 88億4529万 | -7.6% | 15.19 | 4.33 |
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 | |
| 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 | 776 2026/8/17 | 73,700 | 80億6574万 | +8.84% 713 | |||
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）
- 2026/08/17 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
419円（2022/01/27） - 85%（1.85倍）
776円（8/17）
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。
