アドベンチャー（6030）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,286
- 始値
- 1,300
- 高値
- 1,300
- 安値
- 1,240
- 終値 -2.1%
- 1,259
- 出来高 -3.03%
- 16,000
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,267 - 株価（25日）
移動平均値 - -9.62%
1,393 - 出来高（5日）
移動平均値 - +70.21%
9,400
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,300 | 1,300 | 1,240 | 1,259 | -2.1% | 16,000 | 100億4543万 | -9.62% | 9.06 | 0.98 |
| 06/02 | 1,275 | 1,286 | 1,234 | 1,286 | +2.47% | 16,500 | 102億6086万 | -8.73% | 9.25 | 1 |
| 06/01 | 1,273 | 1,318 | 1,255 | 1,255 | -0.63% | 5,200 | 100億1351万 | -11.93% | 9.03 | 0.97 |
| 05/29 | 1,262 | 1,300 | 1,262 | 1,263 | -0.55% | 3,400 | 100億7735万 | -12.47% | 9.09 | 0.98 |
| 05/28 | 1,254 | 1,304 | 1,254 | 1,270 | +0.71% | 5,900 | 101億3320万 | -13.07% | 9.14 | 0.99 |
| 05/27 | 1,254 | 1,292 | 1,228 | 1,261 | +0.56% | 6,300 | 100億6139万 | -14.68% | 9.07 | 0.98 |
| 05/26 | 1,257 | 1,317 | 1,234 | 1,254 | -1.26% | 11,000 | 100億554万 | -16.18% | 9.02 | 0.97 |
| 05/25 | 1,305 | 1,306 | 1,252 | 1,270 | -2.31% | 15,800 | 101億3320万 | -16.17% | 9.14 | 0.99 |
| 05/22 | 1,269 | 1,332 | 1,269 | 1,300 | +2.52% | 12,600 | 103億7257万 | -15.14% | 9.35 | 1.01 |
| 05/21 | 1,276 | 1,294 | 1,237 | 1,268 | +1.77% | 21,000 | 101億1724万 | -18.09% | 9.12 | 0.98 |
| 05/20 | 1,292 | 1,322 | 1,231 | 1,246 | -3.56% | 38,700 | 99億4170万 | -20.49% | 8.97 | 0.97 |
| 05/19 | 1,286 | 1,343 | 1,267 | 1,292 | +2.05% | 41,000 | 103億873万 | -18.59% | 9.3 | 1 |
| 05/18 | 1,304 | 1,304 | 1,243 | 1,266 | -0.63% | 28,200 | 101億128万 | -21.22% | 9.11 | 0.98 |
| 05/15 | 1,319 | 1,349 | 1,263 | 1,274 | -4.28% | 27,200 | 101億6511万 | -21.6% | 9.17 | 0.99 |
| 05/14 | 1,505 | 1,511 | 1,320 | 1,331 | -12.61% | 70,800 | 106億1991万 | -18.99% | 9.58 | 1.03 |
| 05/13 | 1,548 | 1,563 | 1,513 | 1,523 | -0.78% | 30,500 | 121億5186万 | -8.09% | 10.96 | 1.18 |
| 05/12 | 1,560 | 1,586 | 1,533 | 1,535 | -2.04% | 10,900 | 122億4761万 | -7.81% | 11.05 | 1.19 |
| 05/11 | 1,612 | 1,612 | 1,556 | 1,567 | -0.57% | 12,700 | 125億293万 | -6.28% | 11.28 | 1.22 |
| 05/08 | 1,550 | 1,620 | 1,548 | 1,576 | +1.16% | 17,100 | 125億7474万 | -5.85% | 11.34 | 1.22 |
| 05/07 | 1,540 | 1,570 | 1,530 | 1,558 | +1.17% | 19,200 | 124億3112万 | -7.04% | 11.21 | 1.21 |
| 05/01 | 1,552 | 1,562 | 1,540 | 1,540 | -1.09% | 12,800 | 122億8750万 | -8.44% | 11.08 | 1.2 |
| 04/30 | 1,611 | 1,611 | 1,542 | 1,557 | -3.41% | 30,600 | 124億2314万 | -7.87% | 11.2 | 1.21 |
| 04/28 | 1,632 | 1,632 | 1,605 | 1,612 | -2.36% | 6,300 | 128億6198万 | -4.9% | 11.6 | 1.25 |
| 04/27 | 1,657 | 1,661 | 1,615 | 1,651 | +1.91% | 7,300 | 131億7316万 | -2.94% | 11.88 | 1.28 |
| 04/24 | 1,645 | 1,651 | 1,620 | 1,620 | -1.52% | 11,700 | 129億2581万 | -4.87% | 11.66 | 1.26 |
| 04/23 | 1,688 | 1,688 | 1,645 | 1,645 | -3.06% | 13,500 | 131億2529万 | -3.63% | 11.84 | 1.28 |
| 04/22 | 1,706 | 1,730 | 1,690 | 1,697 | -0.53% | 7,900 | 135億4019万 | -1.05% | 12.21 | 1.32 |
| 04/21 | 1,711 | 1,740 | 1,702 | 1,706 | +0.35% | 4,900 | 136億1200万 | -0.64% | 12.28 | 1.33 |
| 04/20 | 1,716 | 1,720 | 1,697 | 1,700 | -0.06% | 6,200 | 135億6413万 | -1.05% | 12.23 | 1.32 |
| 04/17 | 1,721 | 1,745 | 1,701 | 1,701 | -1.16% | 4,800 | 135億7210万 | -1.16% | 12.24 | 1.32 |
| 04/16 | 1,728 | 1,749 | 1,718 | 1,721 | 0% | 7,700 | 137億3168万 | -0.23% | 12.38 | 1.34 |
| 04/15 | 1,701 | 1,728 | 1,701 | 1,721 | +1.24% | 7,500 | 137億3168万 | -0.46% | 12.38 | 1.34 |
| 04/14 | 1,701 | 1,719 | 1,690 | 1,700 | +0.59% | 6,500 | 135億6413万 | -1.9% | 12.23 | 1.32 |
| 04/13 | 1,713 | 1,721 | 1,679 | 1,690 | -3.04% | 8,200 | 134億8434万 | -2.54% | 12.16 | 1.31 |
| 04/10 | 1,750 | 1,750 | 1,712 | 1,743 | -0.85% | 6,200 | 139億722万 | +0.29% | 12.54 | 1.35 |
| 04/09 | 1,789 | 1,810 | 1,752 | 1,758 | -1.73% | 16,800 | 140億2690万 | +1.09% | 12.65 | 1.37 |
| 04/08 | 1,750 | 1,792 | 1,750 | 1,789 | +4.31% | 14,500 | 142億7425万 | +3.11% | 12.87 | 1.39 |
| 04/07 | 1,714 | 1,764 | 1,714 | 1,715 | +0.06% | 8,300 | 136億8381万 | -1.1% | 12.34 | 1.33 |
| 04/06 | 1,698 | 1,730 | 1,698 | 1,714 | +0.94% | 6,800 | 136億7583万 | -1.55% | 12.33 | 1.33 |
| 04/03 | 1,703 | 1,759 | 1,698 | 1,698 | -0.24% | 8,900 | 135億4817万 | -2.92% | 12.22 | 1.32 |
| 04/02 | 1,716 | 1,768 | 1,690 | 1,702 | -0.76% | 15,600 | 135億8008万 | -3.13% | 12.25 | 1.32 |
| 04/01 | 1,630 | 1,724 | 1,630 | 1,715 | +6.46% | 18,800 | 136億8381万 | -2.78% | 12.34 | 1.33 |
| 03/31 | 1,626 | 1,654 | 1,610 | 1,611 | -1.59% | 9,500 | 128億5400万 | -9.14% | 11.59 | 1.25 |
| 03/30 | 1,680 | 1,680 | 1,629 | 1,637 | -4.71% | 23,400 | 130億6145万 | -8.39% | 11.78 | 1.31 |
| 03/27 | 1,713 | 1,726 | 1,688 | 1,718 | -0.23% | 10,600 | 137億775万 | -4.66% | 12.36 | 1.38 |
| 03/26 | 1,697 | 1,722 | 1,684 | 1,722 | +1.71% | 15,900 | 137億3966万 | -5.12% | 12.39 | 1.38 |
| 03/25 | 1,792 | 1,792 | 1,692 | 1,693 | -3.37% | 15,700 | 135億827万 | -7.18% | 12.18 | 1.36 |
| 03/24 | 1,737 | 1,757 | 1,714 | 1,752 | +3.24% | 20,400 | 139億7903万 | -4.52% | 12.61 | 1.41 |
| 03/23 | 1,740 | 1,740 | 1,672 | 1,697 | -2.47% | 31,200 | 135億4019万 | -7.42% | 12.21 | 1.36 |
| 03/19 | 1,820 | 1,820 | 1,729 | 1,740 | -4.76% | 15,500 | 138億8328万 | -5.18% | 12.52 | 1.4 |
| 03/18 | 1,748 | 1,827 | 1,748 | 1,827 | +4.7% | 9,400 | 145億7745万 | -0.49% | 13.15 | 1.47 |
| 03/17 | 1,765 | 1,798 | 1,736 | 1,745 | -0.23% | 19,400 | 139億2318万 | -4.7% | 12.56 | 1.4 |
| 03/16 | 1,750 | 1,765 | 1,714 | 1,749 | -1.52% | 19,600 | 139億5509万 | -4.43% | 12.59 | 1.4 |
| 03/13 | 1,758 | 1,779 | 1,754 | 1,776 | -0.62% | 15,800 | 141億7052万 | -2.9% | 12.78 | 1.42 |
| 03/12 | 1,817 | 1,817 | 1,755 | 1,787 | -2.08% | 63,400 | 142億5829万 | -2.03% | 12.86 | 1.43 |
| 03/11 | 1,846 | 1,858 | 1,823 | 1,825 | +0.66% | 18,100 | 145億6149万 | +0.33% | 13.13 | 1.46 |
| 03/10 | 1,739 | 1,830 | 1,720 | 1,813 | +5.28% | 60,800 | 144億6574万 | 0% | 13.05 | 1.45 |
| 03/09 | 1,758 | 1,760 | 1,688 | 1,722 | -4.86% | 47,000 | 137億3966万 | -4.7% | 12.39 | 1.38 |
| 03/06 | 1,730 | 1,832 | 1,730 | 1,810 | +3.55% | 42,500 | 144億4180万 | +0.22% | 13.02 | 1.45 |
| 03/05 | 1,730 | 1,796 | 1,699 | 1,748 | +3.99% | 40,800 | 139億4711万 | -2.94% | 12.58 | 1.4 |
| 03/04 | 1,695 | 1,730 | 1,650 | 1,681 | -3.94% | 47,700 | 134億1253万 | -6.51% | 12.1 | 1.35 |
| 03/03 | 1,877 | 1,877 | 1,750 | 1,750 | -8.04% | 69,300 | 139億6307万 | -2.83% | 12.59 | 1.4 |
| 03/02 | 1,876 | 1,948 | 1,840 | 1,903 | -0.21% | 44,100 | 151億8384万 | +5.6% | 13.69 | 1.53 |
| 02/27 | 1,887 | 1,935 | 1,886 | 1,907 | +0.9% | 27,800 | 152億1576万 | +6.3% | 13.72 | 1.53 |
| 02/26 | 1,890 | 1,933 | 1,888 | 1,890 | 0% | 29,000 | 150億8012万 | +5.82% | 13.6 | 1.52 |
| 02/25 | 1,920 | 1,946 | 1,885 | 1,890 | -1.56% | 29,900 | 150億8012万 | +6.24% | 13.6 | 1.52 |
| 02/24 | 1,970 | 1,970 | 1,899 | 1,920 | -2.59% | 50,100 | 153億1948万 | +8.23% | 13.82 | 1.54 |
| 02/20 | 2,015 | 2,015 | 1,933 | 1,971 | -2.18% | 44,200 | 157億2641万 | +11.67% | 14.18 | 1.58 |
| 02/19 | 2,051 | 2,090 | 1,993 | 2,015 | -1.37% | 57,700 | 160億7748万 | +14.75% | 14.5 | 1.62 |
| 02/18 | 1,955 | 2,099 | 1,950 | 2,043 | +5.31% | 128,100 | 163億89万 | +17.01% | 14.7 | 1.64 |
| 02/17 | 1,999 | 2,080 | 1,931 | 1,940 | -2.02% | 137,600 | 154億7906万 | +11.94% | 13.96 | 1.56 |
| 02/16 | 1,886 | 2,076 | 1,854 | 1,980 | +17.44% | 232,600 | 157億9822万 | +14.85% | 14.25 | 1.59 |
| 02/13 | 1,750 | 1,756 | 1,677 | 1,686 | -3.66% | 45,000 | 134億5242万 | -1.58% | 12.13 | 1.35 |
| 02/12 | 1,786 | 1,799 | 1,745 | 1,750 | -1.91% | 26,100 | 139億6307万 | +2.16% | 12.59 | 1.4 |
| 02/10 | 1,717 | 1,800 | 1,717 | 1,784 | +4.94% | 39,600 | 142億3435万 | +4.45% | 12.84 | 1.43 |
| 02/09 | 1,736 | 1,744 | 1,688 | 1,700 | -0.82% | 16,700 | 135億6413万 | 0% | 12.23 | 1.36 |
| 02/06 | 1,730 | 1,737 | 1,681 | 1,714 | -0.52% | 30,000 | 136億7583万 | +0.94% | 12.33 | 1.38 |
| 02/05 | 1,644 | 1,743 | 1,644 | 1,723 | +4.93% | 33,900 | 137億4764万 | +1.59% | 12.4 | 1.38 |
| 02/04 | 1,675 | 1,675 | 1,626 | 1,642 | -1.97% | 33,800 | 131億135万 | -3.13% | 11.82 | 1.32 |
| 02/03 | 1,692 | 1,693 | 1,664 | 1,675 | +0.3% | 17,900 | 133億6465万 | -1.41% | 12.05 | 1.34 |
| 02/02 | 1,663 | 1,700 | 1,663 | 1,670 | +0.42% | 22,200 | 133億2476万 | -1.65% | 12.02 | 1.34 |
| 01/30 | 1,680 | 1,702 | 1,663 | 1,663 | -1.19% | 12,800 | 132億6891万 | -2.12% | 11.97 | 1.33 |
| 01/29 | 1,691 | 1,699 | 1,661 | 1,683 | -0.41% | 33,700 | 134億2848万 | -0.88% | 12.11 | 1.35 |
| 01/28 | 1,695 | 1,721 | 1,686 | 1,690 | +0.06% | 17,300 | 134億8434万 | -0.47% | 12.16 | 1.36 |
| 01/27 | 1,762 | 1,762 | 1,689 | 1,689 | -3.38% | 30,400 | 134億7636万 | -0.41% | 12.15 | 1.36 |
| 01/26 | 1,760 | 1,768 | 1,720 | 1,748 | -1.08% | 28,000 | 139億4711万 | +3.19% | 12.58 | 1.4 |
| 01/23 | 1,706 | 1,784 | 1,706 | 1,767 | +3.33% | 38,100 | 140億9871万 | +4.62% | 12.72 | 1.42 |
| 01/22 | 1,709 | 1,729 | 1,702 | 1,710 | +0.71% | 9,100 | 136億4391万 | +1.54% | 12.31 | 1.37 |
| 01/21 | 1,720 | 1,720 | 1,670 | 1,698 | -1.85% | 35,900 | 135億4817万 | +1.13% | 12.22 | 1.36 |
| 01/20 | 1,757 | 1,757 | 1,723 | 1,730 | -1.14% | 18,400 | 138億349万 | +3.16% | 12.45 | 1.39 |
| 01/19 | 1,712 | 1,757 | 1,680 | 1,750 | +2.22% | 34,500 | 139億6307万 | +4.73% | 12.59 | 1.4 |
| 01/16 | 1,746 | 1,751 | 1,691 | 1,712 | -2.17% | 24,100 | 136億5987万 | +2.82% | 12.32 | 1.37 |
| 01/15 | 1,754 | 1,770 | 1,732 | 1,750 | -0.28% | 19,800 | 139億6307万 | +5.29% | 12.59 | 1.4 |
| 01/14 | 1,739 | 1,780 | 1,728 | 1,755 | +1.56% | 20,600 | 140億296万 | +5.91% | 12.63 | 1.41 |
| 01/13 | 1,741 | 1,743 | 1,692 | 1,728 | +0.76% | 37,600 | 137億8753万 | +4.47% | 12.43 | 1.39 |
| 01/09 | 1,727 | 1,742 | 1,691 | 1,715 | +0.82% | 25,700 | 136億8381万 | +3.75% | 12.34 | 1.38 |
| 01/08 | 1,685 | 1,730 | 1,667 | 1,701 | +1.25% | 57,200 | 135億7210万 | +2.84% | 12.24 | 1.36 |
| 01/07 | 1,628 | 1,680 | 1,620 | 1,680 | +3.19% | 36,800 | 134億455万 | +1.45% | 12.09 | 1.35 |
| 01/06 | 1,597 | 1,635 | 1,597 | 1,628 | +2.52% | 18,300 | 129億8964万 | -2.05% | 11.72 | 1.31 |
| 01/05 | 1,650 | 1,650 | 1,578 | 1,588 | -3.41% | 60,300 | 126億7049万 | -4.91% | 11.43 | 1.27 |
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 | |
| 2015年 6月期 | 3,027 9,080 6/30 | 1,072 3,215 2/5 | 2,396,100 798,700 12/18 | 202億6928万 | 71億7684万 | +34.12% 3/18 | -13.61% 2/3 |
| 2016年 6月期 | 3,447 10,340 7/1 | 1,517 4,550 8/26 | 623,100 207,700 7/1 | 230億8198万 | 101億5696万 | +22.45% 10/7 | -33.62% 8/25 |
| 2017年 6月期 | 4,377 13,130 2/16 | 1,827 5,480 8/30 | 665,700 221,900 2/16 | 296億9349万 | 123億7110万 | +24.22% 12/26 | -16.33% 3/23 |
| 2018年 6月期 | 9,327 27,980 6/18 | 3,130 9,390 7/4 | 256,200 85,400 6/6 | 633億9988万 | 212億4299万 | +41.12% 6/15 | -14.56% 2/14 |
| 2019年 6月期 | 11,790 9/4 | 3,410 6/18 | 425,200 5/16 | 801億4488万 | 231億8015万 | +36.37% 9/4 | -32.23% 1/4 |
| 2020年 6月期 | 5,220 1/14 1/9 | 1,521 3/23 | 992,100 8/15 | 354億9025万 | 103億4112万 | +42.41% 4/30 | -37.45% 3/19 |
| 2021年 6月期 | 8,500 6/3 | 2,884 8/3 | 208,900 5/18 | 578億85万 | 196億802万 | +25.23% 2/17 | -12.56% 1/18 |
| 2022年 6月期 | 11,420 11/25 | 5,640 1/28 | 402,500 10/1 | 776億6056万 | 423億394万 | +24.76% 11/16 | -24.44% 12/20 |
| 2023年 6月期 | 13,230 12/1 | 6,950 7/7 7/6 | 553,000 11/14 | 992億8188万 | 521億2986万 | +25.03% 9/12 | -18.96% 12/23 |
| 2024年 6月期 | 9,980 7/3 | 3,145 4/19 | 300,900 8/14 | 750億6956万 | 236億6518万 | +40.66% 5/20 | -23.39% 2/15 |
| 2025年 6月期 | 5,410 7/26 | 2,690 4/7 | 253,400 8/15 | 431億6584万 | 214億6324万 | +19.33% 9/27 | -25.07% 8/15 |
| 最新 | 1,259 2026/6/3 | 16,000 | 100億4543万 | -9.62% 1,393 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- 29%（1.29倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- -52%（0.48倍）
- 2026/06/03 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
1,072円（2015/02/05） - 17%（1.17倍）
1,259円（6/3）
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。
