アトラエ（6194）の株価チャート
株価
5/28
- 前日 (5/27)
- 689
- 始値
- 690
- 高値
- 699
- 安値
- 687
- 終値 +0.44%
- 692
- 出来高 -43.54%
- 49,800
乖離率
- 株価（5日）
移動平均値 - -0.72%
697 - 株価（25日）
移動平均値 - +1.76%
680 - 出来高（5日）
移動平均値 - -26.4%
67,660
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 690 | 699 | 687 | 692 | +0.44% | 49,800 | 154億4221万 | +1.76% | 20.43 | 4.17 |
| 05/27 | 690 | 701 | 686 | 689 | -0.29% | 88,200 | 153億7526万 | +1.47% | 20.34 | 4.16 |
| 05/26 | 700 | 700 | 691 | 691 | -1.29% | 63,500 | 154億1990万 | +1.92% | 20.4 | 4.17 |
| 05/25 | 712 | 712 | 693 | 700 | -1.69% | 86,900 | 156億2073万 | +3.4% | 20.66 | 4.22 |
| 05/22 | 707 | 715 | 706 | 712 | +1.42% | 49,900 | 158億8852万 | +5.48% | 21.02 | 4.3 |
| 05/21 | 706 | 715 | 700 | 702 | -0.14% | 98,900 | 156億6536万 | +4.31% | 20.72 | 4.23 |
| 05/20 | 718 | 718 | 698 | 703 | -2.09% | 98,200 | 156億8768万 | +4.77% | 20.75 | 4.24 |
| 05/19 | 710 | 731 | 708 | 718 | +1.56% | 142,800 | 160億2241万 | +7.16% | 21.19 | 4.33 |
| 05/18 | 730 | 731 | 706 | 707 | -1.12% | 179,100 | 157億7694万 | +5.68% | 20.87 | 4.26 |
| 05/15 | 745 | 746 | 715 | 715 | -4.16% | 325,100 | 159億5546万 | +7.04% | 21.11 | 4.31 |
| 05/14 | 685 | 752 | 662 | 746 | +8.59% | 312,600 | 166億4724万 | +12.01% | 22.02 | 4.5 |
| 05/13 | 670 | 687 | 668 | 687 | +3% | 77,300 | 153億3063万 | +3.62% | 20.28 | 4.14 |
| 05/12 | 670 | 670 | 662 | 667 | -1.04% | 68,100 | 148億8433万 | +0.76% | 19.69 | 4.02 |
| 05/11 | 665 | 676 | 664 | 674 | +1.81% | 70,200 | 150億4053万 | +1.66% | 19.89 | 4.07 |
| 05/08 | 653 | 664 | 651 | 662 | +1.38% | 82,300 | 147億7275万 | 0% | 19.54 | 3.99 |
| 05/07 | 651 | 656 | 649 | 653 | +1.08% | 66,400 | 145億7191万 | -1.21% | 19.27 | 3.94 |
| 05/01 | 646 | 648 | 638 | 646 | 0% | 45,000 | 144億1571万 | -2.42% | 19.07 | 3.9 |
| 04/30 | 651 | 653 | 642 | 646 | -2.27% | 77,500 | 144億1571万 | -2.42% | 19.07 | 3.9 |
| 04/28 | 646 | 661 | 644 | 661 | +1.69% | 171,300 | 147億5044万 | -0.3% | 19.51 | 3.99 |
| 04/27 | 649 | 650 | 645 | 650 | -0.46% | 62,300 | 145億497万 | -1.96% | 19.19 | 3.92 |
| 04/24 | 656 | 661 | 648 | 653 | -0.46% | 60,400 | 145億7191万 | -1.36% | 19.27 | 3.94 |
| 04/23 | 655 | 656 | 649 | 656 | -0.15% | 57,600 | 146億3886万 | -1.06% | 19.36 | 3.96 |
| 04/22 | 669 | 669 | 653 | 657 | -0.76% | 40,100 | 146億6117万 | -1.05% | 19.39 | 3.96 |
| 04/21 | 666 | 669 | 658 | 662 | +0.3% | 42,100 | 147億7275万 | -0.45% | 19.54 | 3.99 |
| 04/20 | 667 | 669 | 657 | 660 | -0.9% | 42,400 | 147億2812万 | -0.75% | 19.48 | 3.98 |
| 04/17 | 665 | 676 | 663 | 666 | +0.45% | 44,900 | 148億6201万 | -0.15% | 19.66 | 4.02 |
| 04/16 | 669 | 677 | 660 | 663 | +0.15% | 47,000 | 147億9507万 | -0.75% | 19.57 | 4 |
| 04/15 | 665 | 668 | 657 | 662 | +1.07% | 71,800 | 147億7275万 | -1.19% | 19.54 | 3.99 |
| 04/14 | 658 | 663 | 652 | 655 | +0.31% | 46,500 | 146億1654万 | -2.53% | 19.33 | 3.95 |
| 04/13 | 660 | 660 | 648 | 653 | -1.06% | 70,300 | 145億7191万 | -3.26% | 19.27 | 3.94 |
| 04/10 | 673 | 674 | 657 | 660 | -1.35% | 47,700 | 147億2812万 | -2.65% | 19.48 | 3.98 |
| 04/09 | 694 | 694 | 669 | 669 | -2.9% | 60,900 | 149億2896万 | -1.76% | 19.75 | 4.04 |
| 04/08 | 690 | 694 | 683 | 689 | +1.32% | 74,900 | 153億7526万 | +0.88% | 20.34 | 4.16 |
| 04/07 | 682 | 689 | 674 | 680 | +0.74% | 54,800 | 151億7443万 | -0.44% | 20.07 | 4.1 |
| 04/06 | 667 | 678 | 667 | 675 | +1.05% | 37,500 | 150億6285万 | -1.6% | 19.92 | 4.07 |
| 04/03 | 669 | 675 | 666 | 668 | -0.15% | 23,000 | 149億664万 | -2.91% | 19.72 | 4.03 |
| 04/02 | 674 | 680 | 665 | 669 | -0.74% | 56,000 | 149億2896万 | -3.04% | 19.75 | 4.04 |
| 04/01 | 666 | 676 | 664 | 674 | +2.9% | 55,000 | 150億4053万 | -2.6% | 19.89 | 4.07 |
| 03/31 | 648 | 662 | 647 | 655 | +1.08% | 59,600 | 146億1654万 | -5.48% | 19.33 | 3.95 |
| 03/30 | 652 | 652 | 641 | 648 | -3.14% | 104,200 | 149億1394万 | -6.76% | 19.13 | 4.03 |
| 03/27 | 656 | 672 | 656 | 669 | +2.14% | 114,000 | 153億9726万 | -4.02% | 19.75 | 4.16 |
| 03/26 | 664 | 664 | 646 | 655 | -1.36% | 106,100 | 150億7504万 | -6.29% | 19.33 | 4.08 |
| 03/25 | 665 | 672 | 661 | 664 | +0.3% | 77,900 | 152億8218万 | -5.28% | 19.6 | 4.13 |
| 03/24 | 653 | 664 | 651 | 662 | +4.42% | 124,800 | 152億3615万 | -5.7% | 19.54 | 4.12 |
| 03/23 | 657 | 658 | 634 | 634 | -4.95% | 177,400 | 145億9172万 | -10.07% | 18.71 | 3.94 |
| 03/19 | 684 | 686 | 661 | 667 | -3.47% | 618,900 | 153億5123万 | -5.66% | 19.69 | 4.15 |
| 03/18 | 675 | 691 | 670 | 691 | +2.07% | 92,700 | 159億360万 | -2.4% | 20.4 | 4.3 |
| 03/17 | 678 | 678 | 665 | 677 | +0.89% | 134,900 | 155億8138万 | -4.38% | 19.98 | 4.21 |
| 03/16 | 695 | 699 | 671 | 671 | -4.14% | 93,600 | 154億4329万 | -5.23% | 19.81 | 4.17 |
| 03/13 | 684 | 702 | 684 | 700 | +1.45% | 91,400 | 161億1073万 | -1.27% | 20.66 | 4.36 |
| 03/12 | 704 | 706 | 687 | 690 | -1.99% | 123,500 | 158億8058万 | -2.54% | 20.37 | 4.29 |
| 03/11 | 726 | 726 | 700 | 704 | -3.03% | 90,600 | 162億280万 | -0.56% | 20.78 | 4.38 |
| 03/10 | 728 | 740 | 725 | 726 | +0.97% | 87,900 | 167億913万 | +2.69% | 21.43 | 4.52 |
| 03/09 | 729 | 730 | 710 | 719 | -3.36% | 112,200 | 165億4803万 | +1.84% | 21.22 | 4.47 |
| 03/06 | 730 | 744 | 724 | 744 | +1.09% | 166,200 | 171億2341万 | +5.53% | 21.96 | 4.63 |
| 03/05 | 715 | 742 | 713 | 736 | +5.14% | 142,800 | 169億3929万 | +4.69% | 21.72 | 4.58 |
| 03/04 | 700 | 708 | 693 | 700 | -1.27% | 230,300 | 161億1073万 | -0.28% | 20.66 | 4.36 |
| 03/03 | 726 | 726 | 705 | 709 | -3.27% | 170,700 | 163億1787万 | +1% | 20.93 | 4.41 |
| 03/02 | 723 | 738 | 720 | 733 | -0.68% | 101,100 | 168億7024万 | +4.42% | 21.64 | 4.56 |
| 02/27 | 718 | 746 | 718 | 738 | +2.79% | 327,700 | 169億8532万 | +5.28% | 21.78 | 4.59 |
| 02/26 | 707 | 721 | 706 | 718 | +1.27% | 167,300 | 165億2501万 | +2.72% | 21.19 | 4.47 |
| 02/25 | 714 | 714 | 700 | 709 | -0.84% | 217,700 | 163億1787万 | +1.43% | 20.93 | 4.41 |
| 02/24 | 693 | 718 | 690 | 715 | +2.73% | 224,200 | 164億5596万 | +2.29% | 21.11 | 4.45 |
| 02/20 | 701 | 703 | 695 | 696 | -1.14% | 173,800 | 160億1867万 | -0.29% | 20.54 | 4.33 |
| 02/19 | 707 | 713 | 702 | 704 | +0.28% | 154,600 | 162億280万 | +0.72% | 20.78 | 4.38 |
| 02/18 | 708 | 709 | 700 | 702 | -0.43% | 96,200 | 161億5676万 | +0.43% | 20.72 | 4.37 |
| 02/17 | 707 | 711 | 700 | 705 | -0.28% | 106,000 | 162億2581万 | +0.86% | 20.81 | 4.39 |
| 02/16 | 713 | 721 | 700 | 707 | -1.53% | 176,500 | 162億7184万 | +1% | 20.87 | 4.4 |
| 02/13 | 701 | 719 | 696 | 718 | +1.56% | 295,200 | 165億2501万 | +2.57% | 21.19 | 4.47 |
| 02/12 | 700 | 729 | 699 | 707 | +5.37% | 613,200 | 162億7184万 | +1% | 20.87 | 4.4 |
| 02/10 | 698 | 744 | 662 | 671 | -2.61% | 474,600 | 154億4329万 | -4.14% | 19.81 | 4.17 |
| 02/09 | 695 | 698 | 680 | 689 | +0.15% | 221,300 | 158億5756万 | -1.71% | 20.34 | 4.29 |
| 02/06 | 697 | 700 | 686 | 688 | -1.71% | 135,700 | 158億3455万 | -1.99% | 20.31 | 4.28 |
| 02/05 | 688 | 706 | 686 | 700 | +2.79% | 166,700 | 161億1073万 | -0.43% | 20.66 | 4.36 |
| 02/04 | 683 | 688 | 673 | 681 | -0.73% | 200,100 | 156億7344万 | -3.13% | 20.1 | 4.24 |
| 02/03 | 685 | 690 | 683 | 686 | +0.15% | 107,500 | 156億5941万 | -2.42% | 20.25 | 4.23 |
| 02/02 | 696 | 702 | 685 | 685 | -1.15% | 95,500 | 156億3659万 | -2.7% | 20.22 | 4.23 |
| 01/30 | 697 | 698 | 688 | 693 | -0.57% | 106,300 | 158億1920万 | -1.56% | 20.46 | 4.28 |
| 01/29 | 695 | 701 | 688 | 697 | +0.14% | 119,000 | 159億1051万 | -0.85% | 20.57 | 4.3 |
| 01/28 | 698 | 700 | 692 | 696 | -0.85% | 90,600 | 158億8769万 | -0.85% | 20.54 | 4.29 |
| 01/27 | 700 | 705 | 697 | 702 | +0.14% | 60,200 | 160億2465万 | +0.29% | 20.72 | 4.33 |
| 01/26 | 701 | 703 | 689 | 701 | -0.57% | 139,400 | 160億182万 | +0.57% | 20.69 | 4.33 |
| 01/23 | 710 | 714 | 704 | 705 | +0.28% | 70,700 | 160億9313万 | +1.44% | 20.81 | 4.35 |
| 01/22 | 709 | 711 | 703 | 703 | -0.71% | 61,700 | 160億4748万 | +1.59% | 20.75 | 4.34 |
| 01/21 | 700 | 712 | 700 | 708 | +0.14% | 89,500 | 161億6161万 | +2.76% | 20.9 | 4.37 |
| 01/20 | 708 | 712 | 702 | 707 | +0.28% | 83,100 | 161億3878万 | +3.06% | 20.87 | 4.36 |
| 01/19 | 703 | 709 | 700 | 705 | -0.14% | 60,000 | 160億9313万 | +3.22% | 20.81 | 4.35 |
| 01/16 | 712 | 716 | 702 | 706 | -0.84% | 57,600 | 161億1596万 | +3.98% | 20.84 | 4.36 |
| 01/15 | 699 | 714 | 697 | 712 | +1.57% | 114,400 | 162億5292万 | +5.33% | 21.02 | 4.39 |
| 01/14 | 701 | 712 | 701 | 701 | +0.14% | 82,200 | 160億182万 | +4.16% | 20.69 | 4.33 |
| 01/13 | 727 | 728 | 699 | 700 | -2.91% | 136,200 | 159億7899万 | +4.48% | 20.66 | 4.32 |
| 01/09 | 726 | 732 | 720 | 721 | -0.69% | 124,700 | 164億5836万 | +8.1% | 21.28 | 4.45 |
| 01/08 | 710 | 732 | 710 | 726 | +1.4% | 208,300 | 165億7250万 | +9.34% | 21.43 | 4.48 |
| 01/07 | 711 | 722 | 707 | 716 | +1.13% | 141,700 | 163億4423万 | +8.48% | 21.13 | 4.42 |
| 01/06 | 700 | 718 | 700 | 708 | +1.58% | 176,900 | 161億6161万 | +7.6% | 20.9 | 4.37 |
| 01/05 | 706 | 711 | 695 | 697 | -1.83% | 169,600 | 159億1051万 | +6.25% | 20.57 | 4.3 |
| 2025 | ||||||||||
| 12/30 | 708 | 714 | 703 | 710 | +0.71% | 94,300 | 162億727万 | +8.23% | 20.96 | 4.29 |
| 12/29 | 702 | 710 | 694 | 705 | +0.43% | 116,900 | 160億9313万 | +7.8% | 20.81 | 4.26 |
| 12/26 | 701 | 702 | 694 | 702 | +1.01% | 138,700 | 160億2465万 | +7.5% | 20.72 | 4.24 |
| 12/25 | 694 | 702 | 691 | 695 | +0.72% | 267,400 | 158億6486万 | +6.6% | 20.51 | 4.2 |
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 | |
| 2016年 9月期 | 806 14,500 6/15 | 393 7,070 8/9 | 36,914,400 2,050,800 6/16 | 182億5550万 | 91億3868万 | +22.73% 10/19 | -12.6% 8/8 |
| 2017年 9月期 | 1,442 8,650 9/1 | 457 8,230 11/9 | 2,935,800 163,100 10/21 | 339億9709万 | 106億3809万 | +33.76% 7/24 | -13.08% 4/12 |
| 2018年 9月期 | 2,298 13,790 2/19 | 867 5,200 11/15 | 1,167,000 194,500 2/21 | 542億5123万 | 204億3756万 | +33.82% 1/15 | -23.12% 10/29 |
| 2019年 9月期 | 2,065 4,130 4/1 | 874 1,747 10/30 1,747 10/29 | 790,800 395,400 11/9 | 548億3648万 | 227億5519万 | +40.34% 2/25 | -20.98% 6/24 |
| 2020年 9月期 | 2,070 4,140 1/16 | 909 1,817 3/13 | 1,354,600 677,300 2/14 | 549億6926万 | 241億4902万 | +20.77% 5/18 | -29.7% 2/28 |
| 2021年 9月期 | 2,849 9/1 | 1,231 2,461 11/17 | 1,376,300 6/3 | 761億4009万 | 328億8535万 | +25.62% 6/10 | -12% 10/6 |
| 2022年 9月期 | 2,827 11/19 | 1,278 5/17 | 1,057,300 11/12 | 757億479万 | 343億6439万 | +17.4% 6/1 | -25.03% 5/16 |
| 2023年 9月期 | 1,780 10/6 | 700 6/27 | 1,571,200 8/14 | 479億9093万 | 189億1484万 | +26.79% 8/24 | -19.01% 2/27 |
| 2024年 9月期 | 1,133 10/11 | 404 4/19 | 2,800,600 8/13 | 306億1501万 | 104億8266万 | +31.99% 5/30 | -25.47% 2/22 |
| 2025年 9月期 | 958 11/27 | 525 4/7 | 1,379,600 6/30 | 230億3716万 | 124億424万 | +18.54% 11/26 | -16.76% 4/7 |
| 最新 | 692 2026/5/28 | 49,800 | 154億4221万 | +1.76% 680 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 184%（2.84倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 75%（1.75倍）
- 2022/12/30 vs 2021/12/30
- -52%（0.48倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/05/28 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
393円（2016/08/09） - 76%（1.76倍）
692円（5/28）
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。
