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
09/24	890	898	886	890	+0.34%	266,300	-	+1.37%	-	-
09/18	889	889	881	887	+0.23%	214,500	-	+0.91%	-	-
09/17	881	891	880	885	+0.45%	174,400	-	+0.68%	-	-
09/16	877	883	874	881	+1.5%	119,100	-	+0.23%	-	-
09/15	865	875	863	868	+0.58%	121,100	-	-1.36%	-	-
09/14	864	865	856	863	+0.82%	162,700	-	-1.93%	-	-
09/11	845	862	840	856	+0.35%	167,000	-	-2.84%	-	-
09/10	834	853	829	853	+2.28%	168,800	-	-3.07%	-	-
09/09	840	841	828	834	-0.83%	212,600	-	-5.23%	-	-
09/08	851	853	839	841	-1.41%	159,800	-	-4.54%	-	-
09/07	865	865	851	853	-1.84%	108,400	-	-3.18%	-	-
09/04	853	871	850	869	+2.12%	108,700	-	-1.47%	-	-
09/03	842	854	840	851	+1.31%	117,600	-	-3.3%	-	-
09/02	876	876	839	840	-5.08%	342,600	-	-4.65%	-	-
09/01	895	900	881	885	-1.12%	113,800	-	+0.57%	-	-
08/31	904	908	895	895	-0.33%	111,900	-	+1.82%	-	-
08/28	876	904	875	898	+1.7%	138,700	-	+2.51%	-	-
08/27	905	905	880	883	-1.12%	157,200	-	+1.15%	-	-
08/26	889	904	887	893	+0.22%	118,300	-	+2.53%	-	-
08/25	911	914	890	891	-2.2%	166,000	-	+2.53%	-	-
08/24	913	916	901	911	+1%	145,500	-	+5.2%	-	-
08/21	901	912	901	902	-0.88%	65,800	-	+4.52%	-	-
08/20	915	922	898	910	+0.22%	184,700	-	+5.81%	-	-
08/19	900	915	892	908	+1%	190,600	-	+5.95%	-	-
08/18	901	908	892	899	-1.1%	130,200	-	+5.39%	-	-
08/17	877	913	866	909	+2.02%	197,500	-	+7.07%	-	-
08/14	885	894	867	891	-0.11%	158,800	-	+5.82%	-	-
08/13	901	926	884	892	-1%	283,200	-	+6.83%	-	-
08/12	880	926	865	901	+2.39%	420,800	-	+8.82%	-	-
08/10	885	894	874	880	+1.15%	127,800	-	+7.32%	-	-
08/07	860	877	856	870	+2.84%	131,600	-	+7.01%	-	-
08/06	846	856	840	846	-0.12%	96,400	-	+4.83%	-	-
08/05	850	858	847	847	-0.35%	57,800	-	+5.74%	-	-
08/04	863	867	847	850	-0.82%	82,100	-	+6.78%	-	-
08/03	865	866	845	857	-0.46%	99,900	-	+8.48%	-	-
07/31	835	875	818	861	+2.62%	236,100	-	+9.96%	-	-
07/30	862	862	839	839	-2.44%	111,500	-	+7.98%	-	-
07/29	835	865	835	860	+3.37%	189,800	-	+11.54%	-	-
07/28	842	842	830	832	-1.07%	80,700	-	+8.9%	-	-
07/27	828	844	827	841	+2.31%	115,500	-	+10.8%	-	-
07/24	830	832	821	822	-1.32%	78,600	-	+9.16%	-	-
07/23	836	841	831	833	-0.36%	48,300	-	+11.36%	-	-
07/22	841	841	827	836	-0.48%	70,700	-	+12.52%	-	-
07/21	826	842	826	840	+2.07%	125,200	-	+13.82%	-	-
07/17	828	831	817	823	-0.6%	124,300	-	+12.28%	-	-
07/16	825	837	823	828	+0.49%	97,000	-	+13.74%	-	-
07/15	832	832	817	824	-0.96%	142,500	-	+13.97%	-	-
07/14	830	836	820	832	+1.96%	220,400	-	+16.04%	-	-
07/13	809	819	794	816	+1.37%	792,800	-	+14.77%	-	-
07/10	724	819	720	805	+12.59%	1,276,000	-	+14.18%	-	-
07/09	720	725	712	715	0%	79,700	-	+2.14%	-	-
07/08	718	722	714	715	-0.42%	40,800	-	+2.44%	-	-
07/07	714	722	714	718	+0.7%	58,100	-	+3.01%	-	-
07/06	712	716	711	713	+1.28%	70,900	-	+2.44%	-	-
07/03	716	719	703	704	-0.71%	58,700	-	+1.29%	-	-
07/02	710	718	709	709	+0.14%	63,800	-	+2.16%	-	-
07/01	709	715	707	708	0%	36,500	-	+2.02%	-	-
06/30	713	714	700	708	-0.14%	42,900	-	+2.16%	-	-
06/29	696	712	696	709	+2.31%	90,400	-	+2.46%	-	-
06/26	692	693	685	693	+0.14%	89,500	-	+0.14%	-	-
06/25	699	699	689	692	-0.43%	61,300	-	-0.14%	-	-
06/24	697	701	692	695	0%	40,800	-	+0.29%	-	-
06/23	701	701	690	695	-0.86%	55,300	-	+0.29%	-	-
06/22	705	710	692	701	+0.14%	84,800	-	+1.01%	-	-
06/19	700	700	688	700	0%	72,300	-	+0.86%	-	-
06/18	706	712	695	700	-0.99%	75,100	-	+0.72%	-	-
06/17	701	714	700	707	+0.28%	64,100	-	+1.43%	-	-
06/16	698	706	693	705	+0.57%	60,700	-	+1.29%	-	-
06/15	710	711	701	701	-0.57%	66,000	-	+0.86%	-	-
06/12	691	708	690	705	+1%	94,400	-	+1.73%	-	-
06/11	683	700	678	698	+0.87%	104,900	-	+0.87%	-	-
06/10	667	710	662	692	+4.22%	276,800	-	+0.29%	-	-
06/09	678	682	664	664	-1.04%	64,500	-	-3.49%	-	-
06/08	673	680	667	671	-1.76%	84,000	-	-2.33%	-	-
06/05	676	689	676	683	+1.94%	44,800	-	-0.58%	-	-
06/04	678	679	670	670	-1.47%	65,000	-	-2.33%	-	-
06/03	684	685	671	680	-1.31%	72,400	-	-0.73%	-	-
06/02	687	691	676	689	-0.29%	108,000	-	+0.73%	-	-
06/01	691	695	686	691	+0.14%	71,200	-	+1.17%	-	-
05/29	692	704	690	690	-0.29%	50,300	-	+1.17%	-	-
05/28	690	699	687	692	+0.44%	49,800	-	+1.76%	-	-
05/27	690	701	686	689	-0.29%	88,200	-	+1.47%	-	-
05/26	700	700	691	691	-1.29%	63,500	-	+1.92%	-	-
05/25	712	712	693	700	-1.69%	86,900	-	+3.4%	-	-
05/22	707	715	706	712	+1.42%	49,900	-	+5.48%	-	-
05/21	706	715	700	702	-0.14%	98,900	-	+4.31%	-	-
05/20	718	718	698	703	-2.09%	98,200	-	+4.77%	-	-
05/19	710	731	708	718	+1.56%	142,800	-	+7.16%	-	-
05/18	730	731	706	707	-1.12%	179,100	-	+5.68%	-	-
05/15	745	746	715	715	-4.16%	325,100	-	+7.04%	-	-
05/14	685	752	662	746	+8.59%	312,600	-	+12.01%	-	-
05/13	670	687	668	687	+3%	77,300	-	+3.62%	-	-
05/12	670	670	662	667	-1.04%	68,100	-	+0.76%	-	-
05/11	665	676	664	674	+1.81%	70,200	-	+1.66%	-	-
05/08	653	664	651	662	+1.38%	82,300	-	0%	-	-
05/07	651	656	649	653	+1.08%	66,400	-	-1.21%	-	-
05/01	646	648	638	646	0%	45,000	-	-2.42%	-	-
04/30	651	653	642	646	-2.27%	77,500	-	-2.42%	-	-
04/28	646	661	644	661	+1.69%	171,300	-	-0.3%	-	-
04/27	649	650	645	650	-0.46%	62,300	-	-1.96%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2016年 9月期	806 14,500 6/15	393 7,070 8/9	36,914,400 2,050,800 6/16	68.73	33.51	16.25	7.92	182億5550万	91億3868万	9.95倍 9/30
2017年 9月期	1,442 8,650 9/1	457 8,230 11/9	2,935,800 163,100 10/21	85.2	27.02	21.46	6.81	339億9709万	106億3809万	18.31倍 9/29
2018年 9月期	2,298 13,790 2/19	867 5,200 11/15	1,167,000 194,500 2/21	120.58	45.47	17.83	6.72	542億5123万	204億3756万	9.73倍 9/28
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	108.34	45.83	14.03	5.93	548億3648万	227億5519万	10.87倍 9/30
2020年 9月期	2,070 4,140 1/16	909 1,817 3/13	1,354,600 677,300 2/14	126.84	55.67	12.59	5.53	549億6926万	241億4902万	9.35倍 9/30
2021年 9月期	2,849 9/1	1,231 2,461 11/17	1,376,300 6/3	117.82	50.89	15.14	6.54	761億4009万	328億8535万	12.67倍 9/30
2022年 9月期	2,827 11/19	1,278 5/17	1,057,300 11/12	116.82	52.81	13.43	6.07	757億479万	343億6439万	7.71倍 9/30
2023年 9月期	1,780 10/6	700 6/27	1,571,200 8/14	141.27	55.56	9	3.54	479億9093万	189億1484万	5.31倍 9/29
2024年 9月期	1,133 10/11	404 4/19	2,800,600 8/13	38.95	13.89	5.85	2.09	306億1501万	104億8266万	4.39倍 9/30
2025年 9月期	958 11/27	525 4/7	1,379,600 6/30	19.42	10.64	5.03	2.75	230億3716万	124億424万	4.04倍 9/30
最新	890 2026/9/24		266,300	-		-		198億6065万		-

アトラエ（6194）のPBR（株価純資産倍率）の推移

2026/04/27～2026/09/24

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート