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
10/27	1,472	1,487	1,456	1,462	-0.68%	7,600	-	-6.46%	-	-
10/26	1,464	1,524	1,455	1,472	+1.03%	14,800	-	-6.66%	-	-
10/23	1,519	1,519	1,457	1,457	-2.87%	15,900	-	-8.48%	-	-
10/22	1,536	1,577	1,500	1,500	-1.19%	15,700	-	-6.54%	-	-
10/21	1,490	1,523	1,485	1,518	+2.22%	7,500	-	-5.71%	-	-
10/20	1,557	1,557	1,485	1,485	-3%	11,400	-	-8.22%	-	-
10/19	1,510	1,561	1,476	1,531	+1.46%	20,700	-	-5.78%	-	-
10/16	1,498	1,527	1,494	1,509	+0.27%	5,500	-	-7.48%	-	-
10/15	1,488	1,515	1,488	1,505	+1.14%	12,800	-	-8.06%	-	-
10/14	1,520	1,520	1,475	1,488	-1.06%	9,800	-	-9.32%	-	-
10/13	1,470	1,523	1,457	1,504	+3.01%	31,300	-	-8.52%	-	-
10/09	1,478	1,565	1,424	1,460	-1.35%	73,800	-	-11.35%	-	-
10/08	1,478	1,500	1,478	1,480	-2.37%	9,000	-	-10.41%	-	-
10/07	1,542	1,542	1,472	1,516	-1.75%	34,300	-	-8.56%	-	-
10/06	1,484	1,543	1,481	1,543	+4.12%	25,500	-	-7.22%	-	-
10/05	1,541	1,550	1,482	1,482	-3.83%	30,400	-	-10.78%	-	-
10/02	1,602	1,604	1,533	1,541	-4.52%	38,400	-	-7.22%	-	-
10/01	1,659	1,659	1,613	1,614	-2.18%	11,800	-	-2.65%	-	-
09/30	1,636	1,670	1,621	1,650	-1.02%	17,200	-	-0.18%	-	-
09/29	1,643	1,682	1,637	1,667	+1.46%	13,800	-	+1.21%	-	-
09/28	1,720	1,720	1,629	1,643	-4.31%	19,000	-	+0.12%	-	-
09/25	1,848	1,848	1,716	1,717	-4.08%	21,500	-	+5.08%	-	-
09/24	1,789	1,810	1,760	1,790	0%	16,200	-	+10.15%	-	-
09/18	1,751	1,799	1,740	1,790	+2.23%	6,000	-	+10.97%	-	-
09/17	1,780	1,802	1,751	1,751	-3.79%	15,700	-	+9.37%	-	-
09/16	1,845	1,864	1,820	1,820	-0.55%	18,100	-	+13.96%	-	-
09/15	1,780	1,830	1,741	1,830	+2.81%	19,300	-	+15.09%	-	-
09/14	1,651	1,789	1,651	1,780	+8.27%	33,000	-	+12.8%	-	-
09/11	1,682	1,684	1,640	1,644	-3.63%	14,600	-	+4.98%	-	-
09/10	1,689	1,716	1,662	1,706	+2.46%	16,100	-	+9.5%	-	-
09/09	1,660	1,674	1,650	1,665	-0.3%	3,900	-	+7.56%	-	-
09/08	1,681	1,695	1,650	1,670	+0.24%	14,300	-	+8.51%	-	-
09/07	1,605	1,666	1,605	1,666	+4.06%	19,700	-	+8.68%	-	-
09/04	1,610	1,632	1,601	1,601	+1.33%	9,800	-	+4.91%	-	-
09/03	1,590	1,616	1,580	1,580	+0.25%	8,800	-	+3.74%	-	-
09/02	1,585	1,585	1,568	1,576	-0.51%	6,900	-	+3.68%	-	-
09/01	1,602	1,620	1,584	1,584	-2.28%	6,900	-	+4.49%	-	-
08/31	1,634	1,638	1,618	1,621	-1.04%	7,600	-	+7.07%	-	-
08/28	1,520	1,648	1,516	1,638	+9.64%	50,900	-	+8.55%	-	-
08/27	1,490	1,496	1,470	1,494	+0.67%	12,200	-	-0.6%	-	-
08/26	1,496	1,496	1,464	1,484	+1.16%	3,700	-	-1.33%	-	-
08/25	1,501	1,501	1,467	1,467	-2.2%	9,100	-	-2.4%	-	-
08/24	1,514	1,529	1,500	1,500	0%	8,700	-	-0.27%	-	-
08/21	1,483	1,500	1,483	1,500	+0.2%	4,300	-	-0.27%	-	-
08/20	1,492	1,510	1,472	1,497	+0.54%	14,000	-	-0.53%	-	-
08/19	1,475	1,509	1,456	1,489	+0.54%	19,600	-	-1.06%	-	-
08/18	1,491	1,500	1,480	1,481	-1.27%	11,700	-	-1.66%	-	-
08/17	1,492	1,520	1,482	1,500	+0.67%	22,200	-	-0.27%	-	-
08/14	1,609	1,609	1,482	1,490	-9.64%	59,500	-	-0.86%	-	-
08/13	1,614	1,650	1,579	1,649	+1.17%	16,300	-	+10.08%	-	-
08/12	1,547	1,630	1,547	1,630	+5.16%	17,500	-	+9.62%	-	-
08/10	1,490	1,550	1,477	1,550	+6.16%	5,800	-	+4.8%	-	-
08/07	1,450	1,467	1,450	1,460	+0.34%	1,200	-	-0.88%	-	-
08/06	1,445	1,486	1,445	1,455	-0.27%	3,300	-	-1.15%	-	-
08/05	1,458	1,484	1,430	1,459	+1.6%	9,600	-	-0.68%	-	-
08/04	1,533	1,533	1,436	1,436	-5.65%	9,800	-	-2.05%	-	-
08/03	1,500	1,522	1,460	1,522	+1.81%	5,900	-	+3.89%	-	-
07/31	1,535	1,535	1,493	1,495	-1.32%	5,500	-	+2.61%	-	-
07/30	1,500	1,515	1,495	1,515	-0.07%	2,600	-	+4.77%	-	-
07/29	1,483	1,530	1,469	1,516	+3.13%	8,100	-	+5.87%	-	-
07/28	1,533	1,533	1,470	1,470	-4.05%	5,100	-	+3.74%	-	-
07/27	1,509	1,533	1,506	1,532	+2.34%	5,700	-	+8.96%	-	-
07/24	1,481	1,508	1,459	1,497	0%	7,300	-	+7.7%	-	-
07/23	1,469	1,503	1,469	1,497	-0.07%	9,000	-	+8.71%	-	-
07/22	1,510	1,510	1,457	1,498	+1.56%	9,700	-	+9.66%	-	-
07/21	1,524	1,524	1,475	1,475	-1.27%	4,200	-	+8.86%	-	-
07/17	1,500	1,530	1,445	1,494	+0.61%	17,300	-	+11.08%	-	-
07/16	1,510	1,559	1,485	1,485	-2.88%	12,900	-	+11.49%	-	-
07/15	1,522	1,556	1,519	1,529	+1.93%	13,100	-	+15.92%	-	-
07/14	1,529	1,529	1,480	1,500	-1.32%	9,900	-	+14.94%	-	-
07/13	1,443	1,522	1,440	1,520	+5.78%	19,900	-	+17.56%	-	-
07/10	1,450	1,465	1,407	1,437	-1.44%	4,000	-	+12.18%	-	-
07/09	1,379	1,463	1,372	1,458	+5.73%	19,100	-	+14.35%	-	-
07/08	1,375	1,393	1,350	1,379	+0.07%	11,200	-	+8.84%	-	-
07/07	1,429	1,429	1,342	1,378	-3.09%	7,400	-	+9.19%	-	-
07/06	1,401	1,437	1,388	1,422	+1.14%	7,500	-	+13.04%	-	-
07/03	1,393	1,429	1,388	1,406	-1.19%	9,400	-	+12.3%	-	-
07/02	1,355	1,436	1,347	1,423	+2.82%	23,500	-	+14.21%	-	-
07/01	1,374	1,384	1,336	1,384	+0.8%	14,600	-	+11.61%	-	-
06/30	1,387	1,431	1,355	1,373	-2.49%	20,200	-	+11.17%	-	-
06/29	1,336	1,437	1,334	1,408	+6.34%	33,300	-	+14.47%	-	-
06/26	1,248	1,365	1,228	1,324	+7.82%	49,100	-	+8.08%	-	-
06/25	1,185	1,283	1,185	1,228	+6.32%	33,700	-	+0.33%	-	-
06/24	1,147	1,171	1,144	1,155	+0.26%	6,400	-	-5.71%	-	-
06/23	1,194	1,194	1,146	1,152	-3.44%	8,500	-	-6.27%	-	-
06/22	1,140	1,304	1,140	1,193	+4.65%	32,400	-	-3.32%	-	-
06/19	1,155	1,185	1,140	1,140	-2.4%	20,000	-	-7.84%	-	-
06/18	1,221	1,221	1,143	1,168	-4.34%	29,900	-	-6.03%	-	-
06/17	1,208	1,232	1,207	1,221	+0.08%	2,800	-	-2.24%	-	-
06/16	1,229	1,245	1,193	1,220	+0.33%	15,800	-	-3.25%	-	-
06/15	1,180	1,227	1,180	1,216	+3.84%	10,200	-	-4.55%	-	-
06/12	1,190	1,193	1,155	1,171	+0.95%	4,700	-	-9.08%	-	-
06/11	1,190	1,190	1,160	1,160	-3.41%	12,300	-	-11.04%	-	-
06/10	1,190	1,201	1,182	1,201	+0.76%	3,800	-	-9.02%	-	-
06/09	1,230	1,231	1,192	1,192	-1.97%	8,400	-	-10.64%	-	-
06/08	1,257	1,279	1,212	1,216	-5.52%	21,200	-	-9.79%	-	-
06/05	1,232	1,300	1,232	1,287	+2.8%	12,100	-	-5.65%	-	-
06/04	1,277	1,277	1,230	1,252	-0.56%	7,200	-	-9.21%	-	-
06/03	1,300	1,300	1,240	1,259	-2.1%	16,000	-	-9.62%	-	-
06/02	1,275	1,286	1,234	1,286	+2.47%	16,500	-	-8.73%	-	-

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
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
2026年 6月期	3,460 8/5	1,140 6/22 6/19	232,600 2/16	276億699万	-	+17.54% 7/13	-24.38% 11/20
最新	1,462 2026/10/27		7,600	104億9555万		-6.46% 1,563

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）
2026/10/27 vs 2025/12/30: -11%（0.89倍）
過去安値 1,072円（2015/02/05）: 36%（1.36倍）
1,462円（10/27）

アドベンチャー（6030）の株価チャート

株価

10/27

乖離率

2026/06/02～2026/10/27

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