- 6081
- 2026/09/30
- 時価
- 24億円
- PER 予
- 122.01倍
- 2013年以降
- 赤字-236.05倍
（2013-2025年） - PBR
- 1.22倍
- 2013年以降
- 0.83-18.82倍
（2013-2025年） - 配当
- 0%
- ROE 予
- 1%
- ROA 予
- 0.63%
- 資料
- Link
- CSV,JSON
アライドアーキテクツ（6081）の時価総額の推移
- 2013年12月30日
- 186億6929万
- 2014年12月30日
- 43億6893万
- 2015年12月30日
- 23億6194万
- 2016年12月30日
- 99億6407万
- 2017年12月29日
- 133億3051万
- 2018年12月28日
- 55億7580万
- 2019年12月30日
- 55億3756万
- 2020年12月30日
- 79億4862万
- 2021年12月30日
- 120億7580万
- 2022年12月30日
- 178億2856万
- 2023年12月29日
- 66億999万
- 2024年12月30日
- 23億232万
- 2025年12月30日
- 32億3426万
2026/05/07～2026/09/30
株価＆時価総額の推移
| 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 | ||||||||||
| 09/30 | 142 | 144 | 140 | 142 | +0.71% | 89,400 | - | -7.79% | - | - |
| 09/29 | 142 | 143 | 141 | 141 | -1.4% | 102,000 | - | -9.03% | - | - |
| 09/28 | 147 | 148 | 141 | 143 | -3.38% | 238,500 | - | -8.33% | - | - |
| 09/25 | 144 | 149 | 143 | 148 | +4.96% | 287,600 | - | -5.13% | - | - |
| 09/24 | 145 | 146 | 141 | 141 | -2.76% | 159,600 | - | -10.19% | - | - |
| 09/18 | 147 | 148 | 143 | 145 | 0% | 170,900 | - | -8.23% | - | - |
| 09/17 | 140 | 146 | 140 | 145 | +4.32% | 296,800 | - | -8.23% | - | - |
| 09/16 | 144 | 145 | 139 | 139 | -3.47% | 329,900 | - | -12.58% | - | - |
| 09/15 | 143 | 146 | 136 | 144 | -0.69% | 733,700 | - | -10% | - | - |
| 09/14 | 154 | 155 | 141 | 145 | -11.04% | 2,274,700 | - | -9.94% | - | - |
| 09/11 | 152 | 202 | 151 | 163 | +7.24% | 18,577,300 | - | +1.24% | - | - |
| 09/10 | 152 | 155 | 150 | 152 | -0.65% | 115,100 | - | -5.59% | - | - |
| 09/09 | 155 | 157 | 151 | 153 | -2.55% | 102,400 | - | -4.97% | - | - |
| 09/08 | 160 | 160 | 154 | 157 | -1.88% | 123,900 | - | -2.48% | - | - |
| 09/07 | 155 | 160 | 155 | 160 | +3.23% | 151,900 | - | -0.62% | - | - |
| 09/04 | 151 | 157 | 147 | 155 | +3.33% | 308,000 | - | -3.73% | - | - |
| 09/03 | 165 | 165 | 150 | 150 | -7.41% | 561,400 | - | -6.83% | - | - |
| 09/02 | 166 | 166 | 160 | 162 | -2.41% | 172,500 | - | +0.62% | - | - |
| 09/01 | 167 | 170 | 164 | 166 | -0.6% | 101,700 | - | +3.11% | - | - |
| 08/31 | 166 | 167 | 158 | 167 | 0% | 157,700 | - | +4.38% | - | - |
| 08/28 | 168 | 172 | 167 | 167 | -0.6% | 84,000 | - | +4.38% | - | - |
| 08/27 | 166 | 168 | 161 | 168 | +1.2% | 90,100 | - | +5% | - | - |
| 08/26 | 165 | 166 | 162 | 166 | 0% | 96,100 | - | +4.4% | - | - |
| 08/25 | 170 | 172 | 158 | 166 | +1.84% | 339,400 | - | +4.4% | - | - |
| 08/24 | 170 | 170 | 160 | 163 | -2.4% | 154,200 | - | +2.52% | - | - |
| 08/21 | 160 | 168 | 160 | 167 | +4.38% | 196,700 | - | +5.03% | - | - |
| 08/20 | 160 | 163 | 158 | 160 | +1.27% | 69,300 | - | +0.63% | - | - |
| 08/19 | 161 | 164 | 157 | 158 | -2.47% | 46,300 | - | -0.63% | - | - |
| 08/18 | 159 | 163 | 158 | 162 | +0.62% | 43,700 | - | +1.89% | - | - |
| 08/17 | 157 | 163 | 156 | 161 | -1.83% | 59,300 | - | +0.63% | - | - |
| 08/14 | 161 | 164 | 161 | 164 | +1.86% | 47,100 | - | +3.14% | - | - |
| 08/13 | 163 | 164 | 160 | 161 | -1.23% | 40,900 | - | +1.26% | - | - |
| 08/12 | 160 | 163 | 157 | 163 | +1.88% | 101,800 | - | +1.88% | - | - |
| 08/10 | 159 | 160 | 158 | 160 | +0.63% | 25,900 | - | 0% | - | - |
| 08/07 | 154 | 159 | 154 | 159 | +3.25% | 73,000 | - | -0.63% | - | - |
| 08/06 | 157 | 157 | 154 | 154 | 0% | 39,700 | - | -3.75% | - | - |
| 08/05 | 154 | 157 | 154 | 154 | 0% | 41,400 | - | -3.75% | - | - |
| 08/04 | 157 | 159 | 154 | 154 | -1.28% | 61,100 | - | -3.75% | - | - |
| 08/03 | 155 | 158 | 152 | 156 | +0.65% | 59,200 | - | -3.11% | - | - |
| 07/31 | 151 | 157 | 150 | 155 | +2.65% | 41,800 | - | -3.13% | - | - |
| 07/30 | 153 | 155 | 150 | 151 | -1.95% | 51,900 | - | -5.63% | - | - |
| 07/29 | 153 | 157 | 152 | 154 | -1.91% | 43,600 | - | -3.75% | - | - |
| 07/28 | 156 | 157 | 152 | 157 | -0.63% | 128,700 | - | -1.88% | - | - |
| 07/27 | 157 | 160 | 156 | 158 | 0% | 46,400 | - | -1.86% | - | - |
| 07/24 | 161 | 161 | 158 | 158 | -1.86% | 29,800 | - | -1.86% | - | - |
| 07/23 | 158 | 161 | 156 | 161 | 0% | 39,900 | - | 0% | - | - |
| 07/22 | 161 | 161 | 157 | 161 | +1.26% | 43,200 | - | +0.63% | - | - |
| 07/21 | 159 | 163 | 158 | 159 | 0% | 64,100 | - | -0.63% | - | - |
| 07/17 | 162 | 163 | 155 | 159 | -3.05% | 113,800 | - | -0.63% | - | - |
| 07/16 | 165 | 167 | 164 | 164 | -1.2% | 25,600 | - | +2.5% | - | - |
| 07/15 | 165 | 167 | 164 | 166 | +0.61% | 51,000 | - | +3.75% | - | - |
| 07/14 | 166 | 168 | 165 | 165 | -2.37% | 44,100 | - | +3.77% | - | - |
| 07/13 | 175 | 175 | 161 | 169 | +1.2% | 176,300 | - | +6.29% | - | - |
| 07/10 | 160 | 169 | 160 | 167 | +6.37% | 167,500 | - | +5.03% | - | - |
| 07/09 | 159 | 162 | 155 | 157 | -1.26% | 86,300 | - | -1.26% | - | - |
| 07/08 | 175 | 175 | 157 | 159 | -8.09% | 231,100 | - | -0.63% | - | - |
| 07/07 | 167 | 179 | 166 | 173 | +3.59% | 271,100 | - | +6.79% | - | - |
| 07/06 | 168 | 168 | 163 | 167 | +1.83% | 108,300 | - | +2.45% | - | - |
| 07/03 | 164 | 164 | 159 | 164 | 0% | 132,500 | - | 0% | - | - |
| 07/02 | 168 | 188 | 157 | 164 | +3.8% | 874,700 | - | -0.61% | - | - |
| 07/01 | 161 | 161 | 156 | 158 | +1.28% | 22,000 | - | -4.82% | - | - |
| 06/30 | 157 | 157 | 153 | 156 | 0% | 30,600 | - | -7.14% | - | - |
| 06/29 | 153 | 156 | 153 | 156 | +2.63% | 27,600 | - | -8.24% | - | - |
| 06/26 | 153 | 155 | 152 | 152 | -0.65% | 33,000 | - | -11.63% | - | - |
| 06/25 | 157 | 157 | 153 | 153 | -0.65% | 39,300 | - | -12.07% | - | - |
| 06/24 | 153 | 157 | 153 | 154 | 0% | 35,900 | - | -12.99% | - | - |
| 06/23 | 160 | 161 | 154 | 154 | -3.14% | 100,100 | - | -13.97% | - | - |
| 06/22 | 159 | 166 | 158 | 159 | +0.63% | 112,100 | - | -12.64% | - | - |
| 06/19 | 159 | 161 | 156 | 158 | -0.63% | 46,700 | - | -14.13% | - | - |
| 06/18 | 161 | 162 | 155 | 159 | 0% | 91,200 | - | -14.97% | - | - |
| 06/17 | 156 | 163 | 156 | 159 | +1.92% | 163,700 | - | -16.32% | - | - |
| 06/16 | 159 | 159 | 156 | 156 | -1.27% | 37,500 | - | -19.17% | - | - |
| 06/15 | 157 | 160 | 156 | 158 | +1.28% | 62,600 | - | -19.8% | - | - |
| 06/12 | 160 | 163 | 153 | 156 | -0.64% | 83,300 | - | -22% | - | - |
| 06/11 | 153 | 159 | 150 | 157 | +1.29% | 104,700 | - | -23.04% | - | - |
| 06/10 | 159 | 169 | 151 | 155 | -4.32% | 617,400 | - | -25.48% | - | - |
| 06/09 | 166 | 168 | 159 | 162 | -1.82% | 153,400 | - | -23.22% | - | - |
| 06/08 | 163 | 172 | 163 | 165 | -4.62% | 234,400 | - | -22.9% | - | - |
| 06/05 | 178 | 189 | 172 | 173 | -4.42% | 422,800 | - | -20.28% | - | - |
| 06/04 | 217 | 236 | 181 | 181 | -5.24% | 1,785,800 | - | -18.1% | - | - |
| 06/03 | 197 | 197 | 190 | 191 | -3.05% | 104,900 | - | -14.73% | - | - |
| 06/02 | 192 | 197 | 192 | 197 | +2.07% | 70,600 | - | -13.22% | - | - |
| 06/01 | 192 | 200 | 191 | 193 | +0.52% | 505,900 | - | -16.45% | - | - |
| 05/29 | 195 | 202 | 190 | 192 | -2.54% | 595,700 | - | -18.3% | - | - |
| 05/28 | 195 | 201 | 193 | 197 | 0% | 941,800 | - | -17.92% | - | - |
| 05/27 | 208 | 210 | 197 | 197 | -5.74% | 176,500 | - | -18.93% | - | - |
| 05/26 | 212 | 216 | 205 | 209 | -1.42% | 89,100 | - | -15.04% | - | - |
| 05/25 | 219 | 222 | 210 | 212 | +0.47% | 146,500 | - | -14.86% | - | - |
| 05/22 | 216 | 226 | 211 | 211 | -0.94% | 189,700 | - | -16.27% | - | - |
| 05/21 | 215 | 217 | 204 | 213 | -0.47% | 188,000 | - | -16.47% | - | - |
| 05/20 | 221 | 221 | 208 | 214 | -3.17% | 91,900 | - | -17.05% | - | - |
| 05/19 | 228 | 242 | 219 | 221 | +3.27% | 268,200 | - | -15.33% | - | - |
| 05/18 | 212 | 219 | 208 | 214 | -8.15% | 224,800 | - | -18.94% | - | - |
| 05/15 | 228 | 235 | 228 | 233 | +4.48% | 171,700 | - | -12.73% | - | - |
| 05/14 | 245 | 245 | 222 | 223 | -8.23% | 238,300 | - | -17.1% | - | - |
| 05/13 | 250 | 251 | 241 | 243 | -2.41% | 97,800 | - | -10.66% | - | - |
| 05/12 | 251 | 257 | 248 | 249 | -0.4% | 129,500 | - | -9.12% | - | - |
| 05/11 | 265 | 269 | 250 | 250 | -3.1% | 172,600 | - | -9.09% | - | - |
| 05/08 | 246 | 260 | 244 | 258 | +6.17% | 175,900 | - | -6.86% | - | - |
| 05/07 | 241 | 243 | 235 | 243 | +1.67% | 66,900 | - | -12.59% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2013年 12月期 | 2,030 6,090 12/2 | 1,025 3,075 12/18 3,075 12/17 | 4,800,900 1,600,300 12/2 | 204億1977万 | 103億1047万 | 186億6929万 12/30 |
| 2014年 12月期 | 2,200 6,600 1/9 | 305 914 12/25 | 4,173,900 1,391,300 1/9 | 279億4044万 | 39億2645万 | 43億6893万 12/30 |
| 2015年 12月期 | 367 1,100 1/5 | 157 472 8/25 | 601,500 200,500 2/19 | 47億2549万 | 20億3167万 | 23億6194万 12/30 |
| 2016年 12月期 | 1,198 3,595 9/20 | 130 390 2/12 | 8,136,900 2,712,300 4/18 | 156億3141万 | 16億8710万 | 99億6407万 12/30 |
| 2017年 12月期 | 1,650 4,950 4/28 | 686 11/15 | 6,713,700 2,237,900 2/3 | 221億26万 | 95億1639万 | 133億3051万 12/29 |
| 2018年 12月期 | 1,221 3/15 | 310 12/25 | 2,016,700 8/29 | 170億6408万 | 43億5026万 | 55億7580万 12/28 |
| 2019年 12月期 | 734 3/25 | 340 8/15 1/31 | 3,787,400 3/25 | 103億29万 | 47億7451万 | 55億3756万 12/30 |
| 2020年 12月期 | 638 12/30 | 141 3/19 | 8,013,200 11/18 | 89億8603万 | 19億8002万 | 79億4862万 12/30 |
| 2021年 12月期 | 1,169 6/16 | 453 1/15 1/14 | 5,080,400 5/14 | 165億2518万 | 63億8036万 | 120億7580万 12/30 |
| 2022年 12月期 | 1,469 12/8 | 569 5/12 | 2,908,700 11/11 | 208億6075万 | 80億4985万 | 178億2856万 12/30 |
| 2023年 12月期 | 1,460 2/9 | 272 10/24 | 4,069,400 2/14 | 207億4112万 | 38億7553万 | 66億999万 12/29 |
| 2024年 12月期 | 479 1/4 | 140 8/5 | 2,552,300 2/1 | 68億2492万 | 19億9475万 | 23億232万 12/30 |
| 2025年 12月期 | 346 6/3 | 131 4/7 | 21,237,400 6/2 | 49億2990万 | 18億6652万 | 32億3426万 12/30 |
| 最新 | 142 2026/9/30 | 89,400 | 24億4802万 | |||
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。
