- 6085
- 2026/09/25
- 時価
- 132億円
- PER 予
- 347.24倍
- 2014年以降
- 赤字-213.17倍
（2014-2026年） - PBR
- -32.76倍
- 2014年以降
- 赤字-71.72倍
（2014-2026年） - 配当 予
- 0%
- ROE 予
- -9.43%
- ROA 予
- 9.72%
- 資料
- Link
- CSV,JSON
アーキテクツ・スタジオ・ジャパン（6085）の時価総額の推移
- 2014年3月31日
- 45億2034万
- 2015年3月30日
- 44億8732万
- 2016年3月31日
- 27億7704万
- 2017年3月31日
- 25億8545万
- 2018年3月30日
- 24億2196万
- 2019年3月29日
- 29億2万
- 2020年3月30日
- 6億3600万
- 2021年3月31日
- 12億5220万
- 2022年3月31日
- 13億9731万
- 2023年3月31日
- 11億7668万
- 2024年3月29日
- 18億85万
- 2025年3月31日
- 46億6358万
- 2026年2月27日
- 228億3341万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 120 | 122 | 115 | 115 | -4.17% | 2,436,200 | - | -28.13% | - | - |
| 09/24 | 128 | 132 | 120 | 120 | -3.23% | 3,102,300 | - | -24.53% | - | - |
| 09/18 | 132 | 132 | 121 | 124 | -6.06% | 3,662,600 | - | -21.02% | - | - |
| 09/17 | 131 | 149 | 128 | 132 | +1.54% | 8,778,100 | - | -15.38% | - | - |
| 09/16 | 117 | 137 | 116 | 130 | +7.44% | 8,767,500 | - | -15.03% | - | - |
| 09/15 | 139 | 139 | 120 | 121 | -14.18% | 7,085,100 | - | -20.39% | - | - |
| 09/14 | 157 | 163 | 140 | 141 | -9.62% | 4,764,400 | - | -6% | - | - |
| 09/11 | 160 | 162 | 145 | 156 | -6.59% | 5,904,600 | - | +6.12% | - | - |
| 09/10 | 169 | 172 | 156 | 167 | -0.6% | 3,990,900 | - | +15.97% | - | - |
| 09/09 | 175 | 187 | 165 | 168 | -1.18% | 4,666,300 | - | +19.15% | - | - |
| 09/08 | 205 | 211 | 167 | 170 | -11.92% | 8,381,500 | - | +24.09% | - | - |
| 09/07 | 160 | 195 | 151 | 193 | +19.14% | 10,638,500 | - | +45.11% | - | - |
| 09/04 | 180 | 182 | 161 | 162 | -11.96% | 6,850,800 | - | +25.58% | - | - |
| 09/03 | 197 | 198 | 183 | 184 | -7.07% | 5,722,400 | - | +46.03% | - | - |
| 09/02 | 208 | 215 | 197 | 198 | -8.33% | 5,235,200 | - | +62.3% | - | - |
| 09/01 | 199 | 219 | 181 | 216 | +3.35% | 12,159,800 | - | +83.05% | - | - |
| 08/31 | 233 | 249 | 203 | 209 | -7.11% | 11,700,000 | - | +83.33% | - | - |
| 08/28 | 220 | 243 | 211 | 225 | +11.94% | 22,414,000 | - | +104.55% | - | - |
| 08/27 | 275 | 283 | 188 | 201 | -14.47% | 36,140,700 | - | +89.62% | - | - |
| 08/26 | 208 | 235 | 203 | 235 | +27.03% | 24,127,400 | - | +128.16% | - | - |
| 08/25 | 155 | 186 | 151 | 185 | +35.04% | 34,724,700 | - | +85% | - | - |
| 08/24 | 142 | 172 | 130 | 137 | +12.3% | 28,501,300 | - | +38.38% | - | - |
| 08/21 | 101 | 137 | 101 | 122 | +22% | 22,537,700 | - | +22% | - | - |
| 08/20 | 88 | 100 | 83 | 100 | +16.28% | 5,926,200 | - | -3.85% | - | - |
| 08/19 | 99 | 101 | 86 | 86 | -8.51% | 7,361,100 | - | -20.37% | - | - |
| 08/18 | 88 | 95 | 84 | 94 | +17.5% | 6,700,500 | - | -16.81% | - | - |
| 08/17 | 79 | 95 | 78 | 80 | +3.9% | 7,923,800 | - | -32.2% | - | - |
| 08/14 | 80 | 81 | 76 | 77 | -2.53% | 1,052,000 | - | -37.4% | - | - |
| 08/13 | 80 | 82 | 79 | 79 | -3.66% | 919,400 | - | -39.23% | - | - |
| 08/12 | 77 | 83 | 76 | 82 | +6.49% | 1,475,400 | - | -40.15% | - | - |
| 08/10 | 77 | 80 | 76 | 77 | -2.53% | 879,400 | - | -46.53% | - | - |
| 08/07 | 76 | 79 | 75 | 79 | +3.95% | 1,000,500 | - | -46.98% | - | - |
| 08/06 | 76 | 79 | 75 | 76 | -2.56% | 1,367,600 | - | -50.97% | - | - |
| 08/05 | 78 | 81 | 74 | 78 | +1.3% | 2,153,100 | - | -51.85% | - | - |
| 08/04 | 69 | 80 | 69 | 77 | +10% | 3,896,900 | - | -54.71% | - | - |
| 08/03 | 86 | 87 | 68 | 70 | -20.45% | 6,517,200 | - | -60.67% | - | - |
| 07/31 | 95 | 100 | 85 | 88 | -2.22% | 5,069,500 | - | -52.94% | - | - |
| 07/30 | 85 | 95 | 84 | 90 | +5.88% | 4,032,800 | - | -54.08% | - | - |
| 07/29 | 97 | 98 | 84 | 85 | -13.27% | 6,036,600 | - | -58.33% | - | - |
| 07/28 | 109 | 110 | 97 | 98 | -12.5% | 4,530,400 | - | -53.99% | - | - |
| 07/27 | 120 | 123 | 106 | 112 | -6.67% | 3,444,100 | - | -50% | - | - |
| 07/24 | 118 | 121 | 114 | 120 | +0.84% | 1,967,800 | - | -48.28% | - | - |
| 07/23 | 128 | 129 | 110 | 119 | -7.03% | 5,989,800 | - | -50.42% | - | - |
| 07/22 | 174 | 174 | 126 | 128 | -24.26% | 6,703,400 | - | -48.39% | - | - |
| 07/21 | 171 | 186 | 166 | 169 | +8.33% | 4,416,800 | - | -33.98% | - | - |
| 07/17 | 167 | 168 | 151 | 156 | -6.59% | 3,927,800 | - | -40.23% | - | - |
| 07/16 | 198 | 198 | 166 | 167 | -17.33% | 4,374,700 | - | -37.92% | - | - |
| 07/15 | 212 | 215 | 198 | 202 | -4.27% | 3,055,700 | - | -27.34% | - | - |
| 07/14 | 209 | 211 | 203 | 211 | +4.98% | 1,478,300 | - | -26.22% | - | - |
| 07/13 | 230 | 230 | 199 | 201 | -11.84% | 4,029,300 | - | -31.63% | - | - |
| 07/10 | 218 | 231 | 218 | 228 | +5.56% | 1,554,200 | - | -23.49% | - | - |
| 07/09 | 231 | 235 | 212 | 216 | -6.09% | 2,547,600 | - | -28.48% | - | - |
| 07/08 | 266 | 266 | 226 | 230 | -13.86% | 3,543,000 | - | -24.34% | - | - |
| 07/07 | 251 | 277 | 250 | 267 | +8.98% | 5,095,200 | - | -12.17% | - | - |
| 07/06 | 235 | 254 | 233 | 245 | +13.95% | 4,881,800 | - | -19.67% | - | - |
| 07/03 | 238 | 238 | 205 | 215 | -10.04% | 3,675,900 | - | -30.65% | - | - |
| 07/02 | 251 | 255 | 237 | 239 | -4.78% | 1,890,600 | - | -23.89% | - | - |
| 07/01 | 268 | 268 | 237 | 251 | -6.69% | 2,877,900 | - | -21.07% | - | - |
| 06/30 | 280 | 285 | 265 | 269 | -2.54% | 1,661,200 | - | -17.23% | - | - |
| 06/29 | 309 | 312 | 270 | 276 | -8.61% | 2,602,600 | - | -17.61% | - | - |
| 06/26 | 303 | 304 | 291 | 302 | +0.67% | 1,398,900 | - | -12.46% | - | - |
| 06/25 | 303 | 304 | 291 | 300 | 0% | 1,751,700 | - | -14.77% | - | - |
| 06/24 | 311 | 318 | 298 | 300 | -1.96% | 2,968,000 | - | -16.43% | - | - |
| 06/23 | 361 | 361 | 300 | 306 | -16.16% | 6,338,500 | - | -15.93% | - | - |
| 06/22 | 330 | 382 | 324 | 365 | +13.35% | 5,699,400 | - | -1.62% | - | - |
| 06/19 | 331 | 331 | 312 | 322 | -0.31% | 2,117,900 | - | -15.04% | - | - |
| 06/18 | 330 | 350 | 321 | 323 | +0.94% | 2,541,000 | - | -16.32% | - | - |
| 06/17 | 321 | 327 | 308 | 320 | +2.24% | 1,747,900 | - | -18.78% | - | - |
| 06/16 | 310 | 320 | 301 | 313 | +1.95% | 2,216,900 | - | -21.95% | - | - |
| 06/15 | 360 | 361 | 301 | 307 | -10.5% | 3,367,400 | - | -25.12% | - | - |
| 06/12 | 400 | 424 | 324 | 343 | -13.38% | 6,084,900 | - | -18.53% | - | - |
| 06/11 | 405 | 413 | 383 | 396 | -5.04% | 2,333,800 | - | -7.91% | - | - |
| 06/10 | 394 | 450 | 370 | 417 | +6.65% | 8,186,700 | - | -5.01% | - | - |
| 06/09 | 320 | 391 | 312 | 391 | +25.72% | 6,863,500 | - | -11.74% | - | - |
| 06/08 | 314 | 329 | 293 | 311 | -2.81% | 3,742,700 | - | -31.19% | - | - |
| 06/05 | 266 | 323 | 266 | 320 | +21.21% | 5,772,500 | - | -31.18% | - | - |
| 06/04 | 250 | 267 | 228 | 264 | +6.45% | 3,686,000 | - | -44.3% | - | - |
| 06/03 | 274 | 275 | 224 | 248 | -12.06% | 6,303,200 | - | -48.76% | - | - |
| 06/02 | 369 | 380 | 281 | 282 | -21.88% | 7,411,900 | - | -42.57% | - | - |
| 06/01 | 330 | 380 | 330 | 361 | +11.08% | 4,113,500 | - | -27.36% | - | - |
| 05/29 | 335 | 347 | 303 | 325 | -5.25% | 4,206,200 | - | -34.74% | - | - |
| 05/28 | 423 | 434 | 343 | 343 | -18.91% | 6,103,400 | - | -31.54% | - | - |
| 05/27 | 514 | 514 | 423 | 423 | -19.12% | 6,345,100 | - | -15.74% | - | - |
| 05/26 | 535 | 544 | 490 | 523 | 0% | 3,057,200 | - | +5.02% | - | - |
| 05/25 | 520 | 544 | 503 | 523 | +7.84% | 3,575,200 | - | +6.95% | - | - |
| 05/22 | 460 | 488 | 445 | 485 | +4.3% | 2,850,800 | - | +1.04% | - | - |
| 05/21 | 440 | 472 | 412 | 465 | +7.64% | 3,262,400 | - | -1.69% | - | - |
| 05/20 | 463 | 463 | 405 | 432 | -6.7% | 3,479,500 | - | -7.1% | - | - |
| 05/19 | 579 | 584 | 463 | 463 | -17.76% | 9,027,300 | - | +1.09% | - | - |
| 05/18 | 520 | 585 | 520 | 563 | +11.71% | 6,048,100 | - | +25.39% | - | - |
| 05/15 | 527 | 536 | 493 | 504 | -4.91% | 3,280,400 | - | +15.33% | - | - |
| 05/14 | 498 | 562 | 498 | 530 | +9.73% | 4,924,100 | - | +24.12% | - | - |
| 05/13 | 540 | 541 | 471 | 483 | -11.7% | 3,642,000 | - | +15.83% | - | - |
| 05/12 | 580 | 586 | 540 | 547 | -5.69% | 2,040,500 | - | +33.74% | - | - |
| 05/11 | 600 | 604 | 521 | 580 | +1.75% | 6,384,100 | - | +45.36% | - | - |
| 05/08 | 645 | 647 | 550 | 570 | -7.32% | 7,590,600 | - | +46.91% | - | - |
| 05/07 | 540 | 615 | 536 | 615 | +19.42% | 11,750,600 | - | +63.13% | - | - |
| 05/01 | 645 | 648 | 515 | 515 | -16.26% | 9,487,800 | - | +41.1% | - | - |
| 04/30 | 680 | 720 | 554 | 615 | -3.91% | 15,236,600 | - | +71.79% | - | - |
| 04/28 | 564 | 640 | 551 | 640 | +18.52% | 12,643,700 | - | +86.05% | - | - |
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 | |
| 2014年 3月期 | 180 5,390 12/26 | 82 2,460 3/25 | 60,675,000 2,022,500 12/18 | 55億3283万 | 37億3428万 | 45億2034万 3/31 |
| 2015年 3月期 | 132 3,965 9/22 | 52 1,549 5/20 | 8,421,000 280,700 9/19 | 60億3473万 | 23億5757万 | 44億8732万 3/30 |
| 2016年 3月期 | 102 3,040 8/11 3,050 8/10 | 50 1,510 3/1 1,508 2/29 他2件 | 2,058,000 68,600 12/16 | 47億8648万 | 24億996万 | 27億7704万 3/31 |
| 2017年 3月期 | 63 1,902 3/2 | 45 1,364 12/30 1,357 12/26 | 2,607,000 86,900 3/2 | 30億3559万 | 21億7694万 | 25億8545万 3/31 |
| 2018年 3月期 | 57 1,700 7/13 | 42 1,286 2/9 1,284 12/29 他5件 | 369,000 12,300 12/25 | 27億1320万 | 20億7656万 | 24億2196万 3/30 |
| 2019年 3月期 | 70 2,100 11/5 2,100 10/22 他2件 | 44 1,334 3/11 1,330 1/4 | 1,251,000 41,700 12/6 | 33億9097万 | 21億5407万 | 29億2万 3/29 |
| 2020年 3月期 | 58 1,734 4/15 1,734 4/9 他2件 | 12 359 3/24 352 3/23 | 441,000 14,700 2/12 | 27億9997万 | 5億8687万 | 6億3600万 3/30 |
| 2021年 3月期 | 44 1,324 10/8 | 13 410 4/13 403 4/10 他6件 | 14,787,000 492,900 10/8 | 21億6440万 | 6億7024万 | 12億5220万 3/31 |
| 2022年 3月期 | 45 1,335 1/18 | 18 561 3/31 560 3/16 他4件 | 12,960,000 432,000 1/18 | 32億7795万 | 13億7747万 | 13億9731万 3/31 |
| 2023年 3月期 | 29 877 4/25 | 15 462 3/20 | 14,337,000 477,900 9/8 | 21億5338万 | 11億3439万 | 11億7668万 3/31 |
| 2024年 3月期 | 31 937 11/29 | 13 389 11/17 389 11/16 他4件 | 45,318,000 1,510,600 11/24 | 23億70万 | 9億5515万 | 18億85万 3/29 |
| 2025年 3月期 | 24 710 3/3 | 13 382 12/20 | 19,419,000 647,300 10/22 | 21億4128万 | 11億4806万 | 46億6358万 3/31 |
| 2026年 2月期 | 210 2,099 2/27 | 14 137 4/9 | 64,395,000 6,439,500 4/16 | 241億916万 | 12億5769万 | 228億3341万 2/27 |
| 最新 | 115 2026/9/25 | 2,436,200 | 132億892万 | |||
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。
