- 6668
- 2026/10/05
- 時価
- 431億円
- PER 予
- 23.16倍
- 2010年以降
- 赤字-632.86倍
（2010-2025年） - PBR
- 2.93倍
- 2010年以降
- 0.34-12.4倍
（2010-2025年） - 配当 予
- 0.6%
- ROE 予
- 12.65%
- ROA 予
- 6.59%
- 資料
- Link
- CSV,JSON
アドテックプラズマテクノロジー（6668）の株価チャート
株価
10/6
- 前日 (10/5)
- 5,020
- 始値
- 5,030
- 高値
- 5,060
- 安値
- 4,935
- 終値 -0.2%
- 5,010
- 出来高 -29.59%
- 85,200
乖離率
- 株価（5日）
移動平均値 - +3.96%
4,819 - 株価（25日）
移動平均値 - +19.12%
4,206 - 出来高（5日）
移動平均値 - -7.85%
92,460
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 5,030 | 5,060 | 4,935 | 5,010 | -0.2% | 85,200 | - | +19.12% | - | - |
| 10/05 | 4,985 | 5,150 | 4,955 | 5,020 | +3.61% | 121,000 | - | +20.53% | - | - |
| 10/02 | 4,850 | 4,945 | 4,780 | 4,845 | +0.62% | 71,600 | - | +17.37% | - | - |
| 10/01 | 4,445 | 4,870 | 4,445 | 4,815 | +9.31% | 133,700 | - | +18.04% | - | - |
| 09/30 | 4,470 | 4,540 | 4,305 | 4,405 | -0.11% | 50,800 | - | +9.47% | - | - |
| 09/29 | 4,420 | 4,450 | 4,325 | 4,410 | +1.15% | 46,900 | - | +10.66% | - | - |
| 09/28 | 4,400 | 4,530 | 4,360 | 4,360 | +1.87% | 84,300 | - | +10.32% | - | - |
| 09/25 | 4,225 | 4,370 | 4,175 | 4,280 | 0% | 94,800 | - | +9.1% | - | - |
| 09/24 | 4,090 | 4,350 | 4,090 | 4,280 | +2.88% | 110,000 | - | +9.66% | - | - |
| 09/18 | 3,920 | 4,235 | 3,885 | 4,160 | +6.26% | 115,700 | - | +6.97% | - | - |
| 09/17 | 3,915 | 3,985 | 3,815 | 3,915 | +1.82% | 58,400 | - | +1.11% | - | - |
| 09/16 | 3,740 | 3,845 | 3,700 | 3,845 | +1.72% | 79,800 | - | -0.47% | - | - |
| 09/15 | 3,530 | 3,810 | 3,450 | 3,780 | +3.14% | 131,300 | - | -1.97% | - | - |
| 09/14 | 3,825 | 3,835 | 3,610 | 3,665 | -7.57% | 118,500 | - | -4.63% | - | - |
| 09/11 | 3,960 | 4,005 | 3,880 | 3,965 | -5.6% | 51,900 | - | +3.34% | - | - |
| 09/10 | 3,800 | 4,240 | 3,755 | 4,200 | +11.55% | 126,700 | - | +9.8% | - | - |
| 09/09 | 3,730 | 3,860 | 3,685 | 3,765 | -0.92% | 67,300 | - | -1.21% | - | - |
| 09/08 | 4,035 | 4,050 | 3,800 | 3,800 | -7.43% | 58,800 | - | -0.29% | - | - |
| 09/07 | 4,100 | 4,245 | 4,100 | 4,105 | +0.74% | 63,700 | - | +8.34% | - | - |
| 09/04 | 3,880 | 4,130 | 3,865 | 4,075 | +5.71% | 70,200 | - | +8.96% | - | - |
| 09/03 | 4,135 | 4,135 | 3,850 | 3,855 | -5.17% | 46,200 | - | +4.76% | - | - |
| 09/02 | 4,060 | 4,140 | 3,990 | 4,065 | -0.85% | 46,600 | - | +12.08% | - | - |
| 09/01 | 4,180 | 4,195 | 4,050 | 4,100 | -3.3% | 66,400 | - | +14.78% | - | - |
| 08/31 | 3,970 | 4,255 | 3,900 | 4,240 | +1.44% | 103,600 | - | +20.22% | - | - |
| 08/28 | 3,985 | 4,265 | 3,985 | 4,180 | +4.37% | 89,100 | - | +20.01% | - | - |
| 08/27 | 4,100 | 4,330 | 3,940 | 4,005 | -2.2% | 120,200 | - | +16.12% | - | - |
| 08/26 | 3,670 | 4,140 | 3,670 | 4,095 | +13.75% | 226,400 | - | +19.74% | - | - |
| 08/25 | 3,470 | 3,600 | 3,380 | 3,600 | +4.65% | 68,100 | - | +6.48% | - | - |
| 08/24 | 3,515 | 3,515 | 3,340 | 3,440 | -0.15% | 53,200 | - | +2.32% | - | - |
| 08/21 | 3,525 | 3,525 | 3,390 | 3,445 | -4.04% | 125,800 | - | +2.01% | - | - |
| 08/20 | 3,635 | 3,640 | 3,490 | 3,590 | -1.1% | 43,800 | - | +5.81% | - | - |
| 08/19 | 3,600 | 3,670 | 3,485 | 3,630 | -4.1% | 87,300 | - | +6.67% | - | - |
| 08/18 | 3,900 | 4,060 | 3,770 | 3,785 | -3.69% | 83,600 | - | +11.32% | - | - |
| 08/17 | 3,860 | 3,935 | 3,735 | 3,930 | +5.65% | 45,400 | - | +15.62% | - | - |
| 08/14 | 3,760 | 3,865 | 3,705 | 3,720 | +0.4% | 53,600 | - | +9.8% | - | - |
| 08/13 | 3,730 | 3,760 | 3,580 | 3,705 | +1.23% | 77,100 | - | +9.97% | - | - |
| 08/12 | 3,460 | 3,750 | 3,435 | 3,660 | +5.93% | 133,700 | - | +9.12% | - | - |
| 08/10 | 3,550 | 3,560 | 3,420 | 3,455 | -1.71% | 53,900 | - | +3.04% | - | - |
| 08/07 | 3,700 | 3,735 | 3,435 | 3,515 | -4.09% | 104,900 | - | +4.49% | - | - |
| 08/06 | 3,725 | 3,855 | 3,640 | 3,665 | -4.93% | 147,300 | - | +8.62% | - | - |
| 08/05 | 3,720 | 3,950 | 3,670 | 3,855 | +2.25% | 178,100 | - | +13.55% | - | - |
| 08/04 | 3,540 | 3,845 | 3,485 | 3,770 | +16% | 442,200 | - | +10.85% | - | - |
| 08/03 | 2,821 | 3,280 | 2,791 | 3,250 | +13.2% | 289,500 | - | -4.47% | - | - |
| 07/31 | 2,927 | 2,985 | 2,817 | 2,871 | +11.41% | 190,300 | - | -16.54% | - | - |
| 07/30 | 2,538 | 2,711 | 2,502 | 2,577 | +2.06% | 240,500 | - | -26.31% | - | - |
| 07/29 | 2,748 | 2,810 | 2,449 | 2,525 | -6.41% | 194,000 | - | -28.79% | - | - |
| 07/28 | 2,789 | 2,800 | 2,658 | 2,698 | -9.43% | 196,200 | - | -24.85% | - | - |
| 07/27 | 3,135 | 3,135 | 2,880 | 2,979 | -4.98% | 227,800 | - | -18.14% | - | - |
| 07/24 | 3,245 | 3,280 | 3,080 | 3,135 | -5.43% | 109,200 | - | -14.58% | - | - |
| 07/23 | 3,360 | 3,510 | 3,290 | 3,315 | +0.76% | 178,500 | - | -9.84% | - | - |
| 07/22 | 3,160 | 3,480 | 3,145 | 3,290 | +5.79% | 241,100 | - | -10.45% | - | - |
| 07/21 | 3,195 | 3,245 | 3,010 | 3,110 | -0.48% | 403,200 | - | -15.33% | - | - |
| 07/17 | 3,410 | 3,410 | 3,125 | 3,125 | -18.3% | 380,400 | - | -15.08% | - | - |
| 07/16 | 3,810 | 3,905 | 3,675 | 3,825 | -0.65% | 199,200 | - | +4.14% | - | - |
| 07/15 | 3,800 | 4,090 | 3,665 | 3,850 | +0.13% | 246,500 | - | +5.91% | - | - |
| 07/14 | 3,485 | 3,885 | 3,405 | 3,845 | +8.16% | 202,600 | - | +6.92% | - | - |
| 07/13 | 3,775 | 3,970 | 3,520 | 3,555 | -4.95% | 509,400 | - | -0.17% | - | - |
| 07/10 | 3,680 | 3,850 | 3,680 | 3,740 | +2.33% | 220,400 | - | +5.74% | - | - |
| 07/09 | 3,315 | 3,730 | 3,310 | 3,655 | +12.63% | 195,900 | - | +3.95% | - | - |
| 07/08 | 3,190 | 3,285 | 3,125 | 3,245 | -2.55% | 87,300 | - | -7.15% | - | - |
| 07/07 | 3,620 | 3,620 | 3,270 | 3,330 | -8.39% | 118,700 | - | -4.53% | - | - |
| 07/06 | 3,750 | 3,870 | 3,535 | 3,635 | -2.55% | 60,800 | - | +4.48% | - | - |
| 07/03 | 3,600 | 3,740 | 3,445 | 3,730 | -1.32% | 72,100 | - | +7.77% | - | - |
| 07/02 | 3,985 | 3,985 | 3,780 | 3,780 | -9.89% | 69,000 | - | +9.98% | - | - |
| 07/01 | 4,000 | 4,235 | 4,000 | 4,195 | +4.88% | 116,500 | - | +23.02% | - | - |
| 06/30 | 3,870 | 4,015 | 3,575 | 4,000 | +5.26% | 208,000 | - | +18.84% | - | - |
| 06/29 | 4,110 | 4,110 | 3,665 | 3,800 | -9.09% | 113,600 | - | +13.94% | - | - |
| 06/26 | 4,225 | 4,325 | 4,075 | 4,180 | -2.68% | 82,700 | - | +26.17% | - | - |
| 06/25 | 3,950 | 4,470 | 3,930 | 4,295 | +12.73% | 210,800 | - | +31.31% | - | - |
| 06/24 | 3,570 | 3,850 | 3,490 | 3,810 | +4.67% | 112,100 | - | +18.47% | - | - |
| 06/23 | 3,835 | 3,835 | 3,640 | 3,640 | -6.79% | 67,000 | - | +14.72% | - | - |
| 06/22 | 3,805 | 4,095 | 3,760 | 3,905 | +3.72% | 134,300 | - | +24.24% | - | - |
| 06/19 | 3,450 | 3,850 | 3,450 | 3,765 | +14.09% | 179,700 | - | +20.83% | - | - |
| 06/18 | 3,250 | 3,450 | 3,250 | 3,300 | +1.69% | 77,600 | - | +6.66% | - | - |
| 06/17 | 3,205 | 3,315 | 3,205 | 3,245 | -0.31% | 31,400 | - | +4.58% | - | - |
| 06/16 | 3,285 | 3,350 | 3,205 | 3,255 | -1.36% | 61,400 | - | +4.86% | - | - |
| 06/15 | 3,050 | 3,300 | 3,050 | 3,300 | +11.94% | 95,800 | - | +6.38% | - | - |
| 06/12 | 3,000 | 3,070 | 2,910 | 2,948 | +2.29% | 46,400 | - | -4.75% | - | - |
| 06/11 | 2,801 | 2,900 | 2,750 | 2,882 | +0.59% | 32,100 | - | -7% | - | - |
| 06/10 | 2,995 | 2,995 | 2,823 | 2,865 | -3.76% | 42,500 | - | -7.52% | - | - |
| 06/09 | 2,939 | 2,988 | 2,825 | 2,977 | +1.29% | 40,300 | - | -3.66% | - | - |
| 06/08 | 3,045 | 3,045 | 2,831 | 2,939 | -8.73% | 81,600 | - | -4.48% | - | - |
| 06/05 | 3,085 | 3,225 | 3,010 | 3,220 | +2.55% | 44,000 | - | +4.92% | - | - |
| 06/04 | 3,050 | 3,180 | 2,980 | 3,140 | +2.61% | 47,800 | - | +2.98% | - | - |
| 06/03 | 3,160 | 3,160 | 2,998 | 3,060 | -1.61% | 73,600 | - | +1.06% | - | - |
| 06/02 | 3,185 | 3,185 | 2,912 | 3,110 | -2.66% | 53,000 | - | +3.32% | - | - |
| 06/01 | 3,145 | 3,195 | 3,070 | 3,195 | +2.57% | 43,900 | - | +6.93% | - | - |
| 05/29 | 3,185 | 3,235 | 3,060 | 3,115 | 0% | 65,900 | - | +4.95% | - | - |
| 05/28 | 3,015 | 3,130 | 2,961 | 3,115 | +0.97% | 72,900 | - | +5.52% | - | - |
| 05/27 | 3,230 | 3,300 | 2,993 | 3,085 | -4.34% | 101,800 | - | +4.93% | - | - |
| 05/26 | 3,220 | 3,240 | 3,105 | 3,225 | -0.77% | 97,500 | - | +10.6% | - | - |
| 05/25 | 3,155 | 3,310 | 3,025 | 3,250 | +4% | 161,000 | - | +13% | - | - |
| 05/22 | 2,914 | 3,165 | 2,891 | 3,125 | +6.76% | 139,000 | - | +10.07% | - | - |
| 05/21 | 2,838 | 2,994 | 2,761 | 2,927 | +6.9% | 107,400 | - | +4.35% | - | - |
| 05/20 | 2,830 | 2,879 | 2,695 | 2,738 | -4.9% | 134,600 | - | -1.08% | - | - |
| 05/19 | 3,240 | 3,240 | 2,835 | 2,879 | -11.42% | 226,600 | - | +5.19% | - | - |
| 05/18 | 3,260 | 3,370 | 3,230 | 3,250 | +1.56% | 112,500 | - | +20.37% | - | - |
| 05/15 | 3,495 | 3,495 | 3,180 | 3,200 | -9.09% | 230,500 | - | +21.07% | - | - |
| 05/14 | 3,330 | 3,700 | 3,325 | 3,520 | +7.65% | 252,900 | - | +36.01% | - | - |
| 05/13 | 3,150 | 3,305 | 3,140 | 3,270 | +1.71% | 103,000 | - | +29.97% | - | - |
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 | |
| 2008年 8月期 | 418 418,000 10/16 | 225 225,000 8/19 | 18,000 18 2/28 18 12/18 18 10/15 | - | - | +26.7% 5/15 | -54.16% 10/10 |
| 2009年 8月期 | 246 246,000 9/2 | 74 74,100 3/18 73,500 3/13 | 128,000 128 6/2 | - | - | +85.29% 6/1 | -35.2% 10/17 |
| 2010年 8月期 | 176 175,500 4/15 | 78 78,000 11/25 | 420,000 420 4/15 | - | - | +43.8% 4/15 | -24.9% 5/25 |
| 2011年 8月期 | 300 299,800 2/9 | 92 91,500 9/6 | 632,000 632 2/9 | 25億7408万 | 7億8561万 | +44.41% 2/8 | -38.61% 3/15 |
| 2012年 8月期 | 222 221,500 10/14 | 96 96,000 5/15 | 425,000 425 4/10 | 19億179万 | 8億2425万 | +27.69% 4/12 | -28.63% 11/8 |
| 2013年 8月期 | 220 220,000 5/13 | 86 85,500 11/16 | 368,000 368 5/28 | 18億8892万 | 7億3410万 | +69.16% 5/9 | -28.22% 6/7 |
| 2014年 8月期 | 3,475 34,750 8/14 | 128 128,300 9/6 128,000 9/2 | 6,017,000 601,700 6/20 | 298億3635万 | 10億9900万 | +95.19% 4/21 | -24.67% 5/19 |
| 2015年 8月期 | 2,836 28,360 9/3 | 538 8/25 | 3,312,000 331,200 11/5 | 243億4989万 | 46億1926万 | +26.69% 11/5 | -38.29% 10/21 |
| 2016年 8月期 | 1,016 9/1 | 330 2/12 | 1,204,100 9/1 | 87億2337万 | 28億3338万 | +29.96% 9/14 | -28.85% 1/18 |
| 2017年 8月期 | 2,188 7/21 7/20 | 364 9/5 | 2,822,300 1/17 | 187億8616万 | 31億2530万 | +56.47% 10/24 | -11.86% 3/15 |
| 2018年 8月期 | 2,349 1/15 | 1,190 8/21 | 1,285,000 1/15 | 201億6851万 | 102億1734万 | +18.56% 1/15 | -20.49% 7/5 |
| 2019年 8月期 | 1,355 10/1 | 602 6/3 | 608,800 1/16 | 116億3403万 | 51億6877万 | +28.74% 4/17 | -29.5% 12/25 |
| 2020年 8月期 | 2,030 1/24 | 655 9/2 | 1,835,800 10/23 | 174億2958万 | 56億2383万 | +54.61% 10/28 | -26.32% 3/13 |
| 2021年 8月期 | 2,037 7/16 | 1,010 9/11 | 543,200 1/21 | 174億8968万 | 86億7186万 | +25.73% 1/21 | -14.9% 8/17 |
| 2022年 8月期 | 3,335 1/17 | 1,426 10/5 | 1,464,000 1/14 | 286億3431万 | 122億4363万 | +39.21% 10/22 | -19.58% 1/28 |
| 2023年 8月期 | 2,066 12/6 | 1,269 4/20 | 1,488,900 12/5 | 177億3867万 | 108億9563万 | +20.16% 11/15 | -15.23% 12/28 |
| 2024年 8月期 | 1,996 7/30 | 1,252 4/23 | 541,500 7/17 | 171億3765万 | 107億4967万 | +26.06% 7/30 | -15.82% 4/22 |
| 2025年 8月期 | 2,184 9/30 | 1,000 4/9 | 623,000 10/15 | 187億5182万 | 85億8600万 | +16.31% 9/24 | -28.72% 10/22 |
| 最新 | 5,010 2026/10/6 | 85,200 | 430億1586万 | +19.12% 4,206 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -45%（0.55倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 662%（7.62倍）
- 2015/12/30 vs 2014/12/30
- -54%（0.46倍）
- 2016/12/30 vs 2015/12/30
- 51%（1.51倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 109%（2.09倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 128%（2.28倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/10/06 vs 2025/12/30
- 299%（3.99倍）
- 過去安値
74円（2009/03/13） - 6716%（68.16倍）
5,010円（10/6）
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。
