- 6030
- 2026/09/14
- 時価
- 127億円
- PER 予
- 11.61倍
- 2015年以降
- 赤字-489.22倍
（2015-2026年） - PBR
- 1.41倍
- 2015年以降
- 0.91-53.18倍
（2015-2026年） - 配当
- 0.84%
- ROE 予
- 12.17%
- ROA 予
- 3.9%
- 資料
- Link
- CSV,JSON
アドベンチャー（6030）の株価チャート
株価
9/14
- 前日 (9/11)
- 1,644
- 始値
- 1,651
- 高値
- 1,789
- 安値
- 1,651
- 終値 +8.27%
- 1,780
- 出来高 +126.03%
- 33,000
乖離率
- 株価（5日）
移動平均値 - +5.14%
1,693 - 株価（25日）
移動平均値 - +12.8%
1,578 - 出来高（5日）
移動平均値 - +101.47%
16,380
2026/04/20～2026/09/14
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 | ||||||||||
| 09/14 | 1,651 | 1,789 | 1,651 | 1,780 | +8.27% | 33,000 | 142億244万 | +12.8% | 11.61 | 1.41 |
| 09/11 | 1,682 | 1,684 | 1,640 | 1,644 | -3.63% | 14,600 | 131億1731万 | +4.98% | 10.73 | 1.31 |
| 09/10 | 1,689 | 1,716 | 1,662 | 1,706 | +2.46% | 16,100 | 136億1200万 | +9.5% | 11.13 | 1.35 |
| 09/09 | 1,660 | 1,674 | 1,650 | 1,665 | -0.3% | 3,900 | 132億8486万 | +7.56% | 10.86 | 1.32 |
| 09/08 | 1,681 | 1,695 | 1,650 | 1,670 | +0.24% | 14,300 | 133億2476万 | +8.51% | 10.9 | 1.33 |
| 09/07 | 1,605 | 1,666 | 1,605 | 1,666 | +4.06% | 19,700 | 132億9284万 | +8.68% | 10.87 | 1.32 |
| 09/04 | 1,610 | 1,632 | 1,601 | 1,601 | +1.33% | 9,800 | 127億7421万 | +4.91% | 10.45 | 1.27 |
| 09/03 | 1,590 | 1,616 | 1,580 | 1,580 | +0.25% | 8,800 | 126億666万 | +3.74% | 10.31 | 1.25 |
| 09/02 | 1,585 | 1,585 | 1,568 | 1,576 | -0.51% | 6,900 | 125億7474万 | +3.68% | 10.28 | 1.25 |
| 09/01 | 1,602 | 1,620 | 1,584 | 1,584 | -2.28% | 6,900 | 126億3857万 | +4.49% | 10.34 | 1.26 |
| 08/31 | 1,634 | 1,638 | 1,618 | 1,621 | -1.04% | 7,600 | 129億3379万 | +7.07% | 10.58 | 1.29 |
| 08/28 | 1,520 | 1,648 | 1,516 | 1,638 | +9.64% | 50,900 | 130億6943万 | +8.55% | 10.69 | 1.3 |
| 08/27 | 1,490 | 1,496 | 1,470 | 1,494 | +0.67% | 12,200 | 119億2047万 | -0.6% | 9.75 | 1.19 |
| 08/26 | 1,496 | 1,496 | 1,464 | 1,484 | +1.16% | 3,700 | 118億4068万 | -1.33% | 9.68 | 1.18 |
| 08/25 | 1,501 | 1,501 | 1,467 | 1,467 | -2.2% | 9,100 | 117億504万 | -2.4% | 9.57 | 1.16 |
| 08/24 | 1,514 | 1,529 | 1,500 | 1,500 | 0% | 8,700 | 119億6835万 | -0.27% | 9.79 | 1.19 |
| 08/21 | 1,483 | 1,500 | 1,483 | 1,500 | +0.2% | 4,300 | 119億6835万 | -0.27% | 9.79 | 1.19 |
| 08/20 | 1,492 | 1,510 | 1,472 | 1,497 | +0.54% | 14,000 | 119億4441万 | -0.53% | 9.77 | 1.19 |
| 08/19 | 1,475 | 1,509 | 1,456 | 1,489 | +0.54% | 19,600 | 118億8058万 | -1.06% | 9.72 | 1.18 |
| 08/18 | 1,491 | 1,500 | 1,480 | 1,481 | -1.27% | 11,700 | 118億1675万 | -1.66% | 9.66 | 1.18 |
| 08/17 | 1,492 | 1,520 | 1,482 | 1,500 | +0.67% | 22,200 | 119億6835万 | -0.27% | 9.79 | 1.19 |
| 08/14 | 1,609 | 1,609 | 1,482 | 1,490 | -9.64% | 59,500 | 118億8856万 | -0.86% | 9.72 | 1.18 |
| 08/13 | 1,614 | 1,650 | 1,579 | 1,649 | +1.17% | 16,300 | 131億5720万 | +10.08% | 10.76 | 1.31 |
| 08/12 | 1,547 | 1,630 | 1,547 | 1,630 | +5.16% | 17,500 | 130億560万 | +9.62% | 10.64 | 1.29 |
| 08/10 | 1,490 | 1,550 | 1,477 | 1,550 | +6.16% | 5,800 | 123億6729万 | +4.8% | 10.11 | 1.23 |
| 08/07 | 1,450 | 1,467 | 1,450 | 1,460 | +0.34% | 1,200 | 116億4919万 | -0.88% | 9.53 | 1.16 |
| 08/06 | 1,445 | 1,486 | 1,445 | 1,455 | -0.27% | 3,300 | 116億929万 | -1.15% | 9.49 | 1.16 |
| 08/05 | 1,458 | 1,484 | 1,430 | 1,459 | +1.6% | 9,600 | 116億4121万 | -0.68% | 9.52 | 1.16 |
| 08/04 | 1,533 | 1,533 | 1,436 | 1,436 | -5.65% | 9,800 | 114億5770万 | -2.05% | 9.37 | 1.14 |
| 08/03 | 1,500 | 1,522 | 1,460 | 1,522 | +1.81% | 5,900 | 121億4388万 | +3.89% | 9.93 | 1.21 |
| 07/31 | 1,535 | 1,535 | 1,493 | 1,495 | -1.32% | 5,500 | 119億2845万 | +2.61% | 9.75 | 1.19 |
| 07/30 | 1,500 | 1,515 | 1,495 | 1,515 | -0.07% | 2,600 | 120億8803万 | +4.77% | 9.89 | 1.2 |
| 07/29 | 1,483 | 1,530 | 1,469 | 1,516 | +3.13% | 8,100 | 120億9601万 | +5.87% | 9.89 | 1.2 |
| 07/28 | 1,533 | 1,533 | 1,470 | 1,470 | -4.05% | 5,100 | 117億2898万 | +3.74% | 9.59 | 1.17 |
| 07/27 | 1,509 | 1,533 | 1,506 | 1,532 | +2.34% | 5,700 | 122億2367万 | +8.96% | 10 | 1.22 |
| 07/24 | 1,481 | 1,508 | 1,459 | 1,497 | 0% | 7,300 | 119億4441万 | +7.7% | 9.77 | 1.19 |
| 07/23 | 1,469 | 1,503 | 1,469 | 1,497 | -0.07% | 9,000 | 119億4441万 | +8.71% | 9.77 | 1.19 |
| 07/22 | 1,510 | 1,510 | 1,457 | 1,498 | +1.56% | 9,700 | 119億5239万 | +9.66% | 9.77 | 1.19 |
| 07/21 | 1,524 | 1,524 | 1,475 | 1,475 | -1.27% | 4,200 | 117億6887万 | +8.86% | 9.62 | 1.17 |
| 07/17 | 1,500 | 1,530 | 1,445 | 1,494 | +0.61% | 17,300 | 119億2047万 | +11.08% | 9.75 | 1.19 |
| 07/16 | 1,510 | 1,559 | 1,485 | 1,485 | -2.88% | 12,900 | 118億4866万 | +11.49% | 9.69 | 1.18 |
| 07/15 | 1,522 | 1,556 | 1,519 | 1,529 | +1.93% | 13,100 | 121億9973万 | +15.92% | 9.98 | 1.21 |
| 07/14 | 1,529 | 1,529 | 1,480 | 1,500 | -1.32% | 9,900 | 119億6835万 | +14.94% | 9.79 | 1.19 |
| 07/13 | 1,443 | 1,522 | 1,440 | 1,520 | +5.78% | 19,900 | 121億2792万 | +17.56% | 9.92 | 1.21 |
| 07/10 | 1,450 | 1,465 | 1,407 | 1,437 | -1.44% | 4,000 | 114億6567万 | +12.18% | 9.38 | 1.14 |
| 07/09 | 1,379 | 1,463 | 1,372 | 1,458 | +5.73% | 19,100 | 116億3323万 | +14.35% | 9.51 | 1.16 |
| 07/08 | 1,375 | 1,393 | 1,350 | 1,379 | +0.07% | 11,200 | 110億290万 | +8.84% | 9 | 1.1 |
| 07/07 | 1,429 | 1,429 | 1,342 | 1,378 | -3.09% | 7,400 | 109億9492万 | +9.19% | 8.99 | 1.09 |
| 07/06 | 1,401 | 1,437 | 1,388 | 1,422 | +1.14% | 7,500 | 113億4599万 | +13.04% | 9.28 | 1.13 |
| 07/03 | 1,393 | 1,429 | 1,388 | 1,406 | -1.19% | 9,400 | 112億1833万 | +12.3% | 9.17 | 1.12 |
| 07/02 | 1,355 | 1,436 | 1,347 | 1,423 | +2.82% | 23,500 | 113億5397万 | +14.21% | 9.28 | 1.13 |
| 07/01 | 1,374 | 1,384 | 1,336 | 1,384 | +0.8% | 14,600 | 110億4279万 | +11.61% | 9.03 | 1.1 |
| 06/30 | 1,387 | 1,431 | 1,355 | 1,373 | -2.49% | 20,200 | 109億5502万 | +11.17% | 21.22 | 1.09 |
| 06/29 | 1,336 | 1,437 | 1,334 | 1,408 | +6.34% | 33,300 | 112億3429万 | +14.47% | 21.76 | 1.12 |
| 06/26 | 1,248 | 1,365 | 1,228 | 1,324 | +7.82% | 49,100 | 105億6406万 | +8.08% | 20.46 | 1.05 |
| 06/25 | 1,185 | 1,283 | 1,185 | 1,228 | +6.32% | 33,700 | 97億9808万 | +0.33% | 18.97 | 0.98 |
| 06/24 | 1,147 | 1,171 | 1,144 | 1,155 | +0.26% | 6,400 | 92億1562万 | -5.71% | 17.85 | 0.92 |
| 06/23 | 1,194 | 1,194 | 1,146 | 1,152 | -3.44% | 8,500 | 91億9169万 | -6.27% | 17.8 | 0.92 |
| 06/22 | 1,140 | 1,304 | 1,140 | 1,193 | +4.65% | 32,400 | 95億1882万 | -3.32% | 18.43 | 0.95 |
| 06/19 | 1,155 | 1,185 | 1,140 | 1,140 | -2.4% | 20,000 | 90億9594万 | -7.84% | 17.62 | 0.91 |
| 06/18 | 1,221 | 1,221 | 1,143 | 1,168 | -4.34% | 29,900 | 93億1935万 | -6.03% | 18.05 | 0.93 |
| 06/17 | 1,208 | 1,232 | 1,207 | 1,221 | +0.08% | 2,800 | 97億4223万 | -2.24% | 18.87 | 0.97 |
| 06/16 | 1,229 | 1,245 | 1,193 | 1,220 | +0.33% | 15,800 | 97億3425万 | -3.25% | 18.85 | 0.97 |
| 06/15 | 1,180 | 1,227 | 1,180 | 1,216 | +3.84% | 10,200 | 97億234万 | -4.55% | 18.79 | 0.97 |
| 06/12 | 1,190 | 1,193 | 1,155 | 1,171 | +0.95% | 4,700 | 93億4329万 | -9.08% | 18.09 | 0.93 |
| 06/11 | 1,190 | 1,190 | 1,160 | 1,160 | -3.41% | 12,300 | 92億5552万 | -11.04% | 17.92 | 0.92 |
| 06/10 | 1,190 | 1,201 | 1,182 | 1,201 | +0.76% | 3,800 | 95億8265万 | -9.02% | 18.56 | 0.96 |
| 06/09 | 1,230 | 1,231 | 1,192 | 1,192 | -1.97% | 8,400 | 95億1084万 | -10.64% | 18.42 | 0.95 |
| 06/08 | 1,257 | 1,279 | 1,212 | 1,216 | -5.52% | 21,200 | 97億234万 | -9.79% | 18.79 | 0.97 |
| 06/05 | 1,232 | 1,300 | 1,232 | 1,287 | +2.8% | 12,100 | 102億6884万 | -5.65% | 19.89 | 1.02 |
| 06/04 | 1,277 | 1,277 | 1,230 | 1,252 | -0.56% | 7,200 | 99億8958万 | -9.21% | 19.35 | 1 |
| 06/03 | 1,300 | 1,300 | 1,240 | 1,259 | -2.1% | 16,000 | 100億4543万 | -9.62% | 19.45 | 1 |
| 06/02 | 1,275 | 1,286 | 1,234 | 1,286 | +2.47% | 16,500 | 102億6086万 | -8.73% | 19.87 | 1.02 |
| 06/01 | 1,273 | 1,318 | 1,255 | 1,255 | -0.63% | 5,200 | 100億1351万 | -11.93% | 19.39 | 1 |
| 05/29 | 1,262 | 1,300 | 1,262 | 1,263 | -0.55% | 3,400 | 100億7735万 | -12.47% | 19.52 | 1.01 |
| 05/28 | 1,254 | 1,304 | 1,254 | 1,270 | +0.71% | 5,900 | 101億3320万 | -13.07% | 19.62 | 1.01 |
| 05/27 | 1,254 | 1,292 | 1,228 | 1,261 | +0.56% | 6,300 | 100億6139万 | -14.68% | 19.48 | 1 |
| 05/26 | 1,257 | 1,317 | 1,234 | 1,254 | -1.26% | 11,000 | 100億554万 | -16.18% | 19.38 | 1 |
| 05/25 | 1,305 | 1,306 | 1,252 | 1,270 | -2.31% | 15,800 | 101億3320万 | -16.17% | 19.62 | 1.01 |
| 05/22 | 1,269 | 1,332 | 1,269 | 1,300 | +2.52% | 12,600 | 103億7257万 | -15.14% | 20.09 | 1.04 |
| 05/21 | 1,276 | 1,294 | 1,237 | 1,268 | +1.77% | 21,000 | 101億1724万 | -18.09% | 19.59 | 1.01 |
| 05/20 | 1,292 | 1,322 | 1,231 | 1,246 | -3.56% | 38,700 | 99億4170万 | -20.49% | 19.25 | 0.99 |
| 05/19 | 1,286 | 1,343 | 1,267 | 1,292 | +2.05% | 41,000 | 103億873万 | -18.59% | 19.96 | 1.03 |
| 05/18 | 1,304 | 1,304 | 1,243 | 1,266 | -0.63% | 28,200 | 101億128万 | -21.22% | 19.56 | 1.01 |
| 05/15 | 1,319 | 1,349 | 1,263 | 1,274 | -4.28% | 27,200 | 101億6511万 | -21.6% | 19.69 | 1.01 |
| 05/14 | 1,505 | 1,511 | 1,320 | 1,331 | -12.61% | 70,800 | 106億1991万 | -18.99% | 20.57 | 1.06 |
| 05/13 | 1,548 | 1,563 | 1,513 | 1,523 | -0.78% | 30,500 | 121億5186万 | -8.09% | 23.53 | 1.21 |
| 05/12 | 1,560 | 1,586 | 1,533 | 1,535 | -2.04% | 10,900 | 122億4761万 | -7.81% | 23.72 | 1.22 |
| 05/11 | 1,612 | 1,612 | 1,556 | 1,567 | -0.57% | 12,700 | 125億293万 | -6.28% | 24.21 | 1.25 |
| 05/08 | 1,550 | 1,620 | 1,548 | 1,576 | +1.16% | 17,100 | 125億7474万 | -5.85% | 24.35 | 1.25 |
| 05/07 | 1,540 | 1,570 | 1,530 | 1,558 | +1.17% | 19,200 | 124億3112万 | -7.04% | 24.07 | 1.24 |
| 05/01 | 1,552 | 1,562 | 1,540 | 1,540 | -1.09% | 12,800 | 122億8750万 | -8.44% | 23.8 | 1.23 |
| 04/30 | 1,611 | 1,611 | 1,542 | 1,557 | -3.41% | 30,600 | 124億2314万 | -7.87% | 24.06 | 1.24 |
| 04/28 | 1,632 | 1,632 | 1,605 | 1,612 | -2.36% | 6,300 | 128億6198万 | -4.9% | 24.91 | 1.28 |
| 04/27 | 1,657 | 1,661 | 1,615 | 1,651 | +1.91% | 7,300 | 131億7316万 | -2.94% | 25.51 | 1.31 |
| 04/24 | 1,645 | 1,651 | 1,620 | 1,620 | -1.52% | 11,700 | 129億2581万 | -4.87% | 25.03 | 1.29 |
| 04/23 | 1,688 | 1,688 | 1,645 | 1,645 | -3.06% | 13,500 | 131億2529万 | -3.63% | 25.42 | 1.31 |
| 04/22 | 1,706 | 1,730 | 1,690 | 1,697 | -0.53% | 7,900 | 135億4019万 | -1.05% | 26.22 | 1.35 |
| 04/21 | 1,711 | 1,740 | 1,702 | 1,706 | +0.35% | 4,900 | 136億1200万 | -0.64% | 26.36 | 1.36 |
| 04/20 | 1,716 | 1,720 | 1,697 | 1,700 | -0.06% | 6,200 | 135億6413万 | -1.05% | 26.27 | 1.35 |
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 |
| 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 | 1,780 2026/9/14 | 33,000 | 127億7844万 | +12.8% 1,578 | |||
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）
- 2026/09/14 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
1,072円（2015/02/05） - 66%（1.66倍）
1,780円（9/14）
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。
