- 6668
- 2026/09/15
- 時価
- 324億円
- PER 予
- 17.44倍
- 2010年以降
- 赤字-632.86倍
（2010-2025年） - PBR
- 2.21倍
- 2010年以降
- 0.34-12.4倍
（2010-2025年） - 配当 予
- 0.79%
- 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
9/15
- 前日 (9/14)
- 3,665
- 始値
- 3,530
- 高値
- 3,810
- 安値
- 3,450
- 終値 +3.14%
- 3,780
- 出来高 +10.8%
- 131,300
乖離率
- 株価（5日）
移動平均値 - -2.45%
3,875 - 株価（25日）
移動平均値 - -1.97%
3,856 - 出来高（5日）
移動平均値 - +32.44%
99,140
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 3,530 | 3,810 | 3,450 | 3,780 | +3.14% | 131,300 | 324億5508万 | -1.97% | 17.44 | 2.21 |
| 09/14 | 3,825 | 3,835 | 3,610 | 3,665 | -7.57% | 118,500 | 314億6769万 | -4.63% | 16.91 | 2.14 |
| 09/11 | 3,960 | 4,005 | 3,880 | 3,965 | -5.6% | 51,900 | 340億4349万 | +3.34% | 18.3 | 2.32 |
| 09/10 | 3,800 | 4,240 | 3,755 | 4,200 | +11.55% | 126,700 | 360億6120万 | +9.8% | 19.38 | 2.45 |
| 09/09 | 3,730 | 3,860 | 3,685 | 3,765 | -0.92% | 67,300 | 323億2629万 | -1.21% | 17.37 | 2.2 |
| 09/08 | 4,035 | 4,050 | 3,800 | 3,800 | -7.43% | 58,800 | 326億2680万 | -0.29% | 17.54 | 2.22 |
| 09/07 | 4,100 | 4,245 | 4,100 | 4,105 | +0.74% | 63,700 | 352億4553万 | +8.34% | 18.94 | 2.4 |
| 09/04 | 3,880 | 4,130 | 3,865 | 4,075 | +5.71% | 70,200 | 349億8795万 | +8.96% | 18.8 | 2.38 |
| 09/03 | 4,135 | 4,135 | 3,850 | 3,855 | -5.17% | 46,200 | 330億9903万 | +4.76% | 17.79 | 2.25 |
| 09/02 | 4,060 | 4,140 | 3,990 | 4,065 | -0.85% | 46,600 | 349億209万 | +12.08% | 18.76 | 2.37 |
| 09/01 | 4,180 | 4,195 | 4,050 | 4,100 | -3.3% | 66,400 | 352億260万 | +14.78% | 18.92 | 2.39 |
| 08/31 | 3,970 | 4,255 | 3,900 | 4,240 | +1.44% | 103,600 | 364億464万 | +20.22% | 19.57 | 2.48 |
| 08/28 | 3,985 | 4,265 | 3,985 | 4,180 | +4.37% | 89,100 | 358億8948万 | +20.01% | 19.29 | 2.44 |
| 08/27 | 4,100 | 4,330 | 3,940 | 4,005 | -2.2% | 120,200 | 343億8693万 | +16.12% | 18.48 | 2.34 |
| 08/26 | 3,670 | 4,140 | 3,670 | 4,095 | +13.75% | 226,400 | 351億5967万 | +19.74% | 18.9 | 2.39 |
| 08/25 | 3,470 | 3,600 | 3,380 | 3,600 | +4.65% | 68,100 | 309億960万 | +6.48% | 16.61 | 2.1 |
| 08/24 | 3,515 | 3,515 | 3,340 | 3,440 | -0.15% | 53,200 | 295億3584万 | +2.32% | 15.87 | 2.01 |
| 08/21 | 3,525 | 3,525 | 3,390 | 3,445 | -4.04% | 125,800 | 295億7877万 | +2.01% | 15.9 | 2.01 |
| 08/20 | 3,635 | 3,640 | 3,490 | 3,590 | -1.1% | 43,800 | 308億2374万 | +5.81% | 16.57 | 2.1 |
| 08/19 | 3,600 | 3,670 | 3,485 | 3,630 | -4.1% | 87,300 | 311億6718万 | +6.67% | 16.75 | 2.12 |
| 08/18 | 3,900 | 4,060 | 3,770 | 3,785 | -3.69% | 83,600 | 324億9801万 | +11.32% | 17.47 | 2.21 |
| 08/17 | 3,860 | 3,935 | 3,735 | 3,930 | +5.65% | 45,400 | 337億4298万 | +15.62% | 18.13 | 2.29 |
| 08/14 | 3,760 | 3,865 | 3,705 | 3,720 | +0.4% | 53,600 | 319億3992万 | +9.8% | 17.17 | 2.17 |
| 08/13 | 3,730 | 3,760 | 3,580 | 3,705 | +1.23% | 77,100 | 318億1113万 | +9.97% | 17.1 | 2.16 |
| 08/12 | 3,460 | 3,750 | 3,435 | 3,660 | +5.93% | 133,700 | 314億2476万 | +9.12% | 16.89 | 2.14 |
| 08/10 | 3,550 | 3,560 | 3,420 | 3,455 | -1.71% | 53,900 | 296億6463万 | +3.04% | 15.94 | 2.02 |
| 08/07 | 3,700 | 3,735 | 3,435 | 3,515 | -4.09% | 104,900 | 301億7979万 | +4.49% | 16.22 | 2.05 |
| 08/06 | 3,725 | 3,855 | 3,640 | 3,665 | -4.93% | 147,300 | 314億6769万 | +8.62% | 16.91 | 2.14 |
| 08/05 | 3,720 | 3,950 | 3,670 | 3,855 | +2.25% | 178,100 | 330億9903万 | +13.55% | 17.79 | 2.25 |
| 08/04 | 3,540 | 3,845 | 3,485 | 3,770 | +16% | 442,200 | 323億6922万 | +10.85% | 17.4 | 2.2 |
| 08/03 | 2,821 | 3,280 | 2,791 | 3,250 | +13.2% | 289,500 | 279億450万 | -4.47% | 15 | 1.9 |
| 07/31 | 2,927 | 2,985 | 2,817 | 2,871 | +11.41% | 190,300 | 246億5040万 | -16.54% | 13.25 | 1.68 |
| 07/30 | 2,538 | 2,711 | 2,502 | 2,577 | +2.06% | 240,500 | 221億2612万 | -26.31% | 11.89 | 1.5 |
| 07/29 | 2,748 | 2,810 | 2,449 | 2,525 | -6.41% | 194,000 | 216億7965万 | -28.79% | 11.65 | 1.47 |
| 07/28 | 2,789 | 2,800 | 2,658 | 2,698 | -9.43% | 196,200 | 231億6502万 | -24.85% | 12.45 | 1.58 |
| 07/27 | 3,135 | 3,135 | 2,880 | 2,979 | -4.98% | 227,800 | 255億7769万 | -18.14% | 13.75 | 1.74 |
| 07/24 | 3,245 | 3,280 | 3,080 | 3,135 | -5.43% | 109,200 | 269億1711万 | -14.58% | 14.47 | 1.83 |
| 07/23 | 3,360 | 3,510 | 3,290 | 3,315 | +0.76% | 178,500 | 284億6259万 | -9.84% | 15.3 | 1.94 |
| 07/22 | 3,160 | 3,480 | 3,145 | 3,290 | +5.79% | 241,100 | 282億4794万 | -10.45% | 15.18 | 1.92 |
| 07/21 | 3,195 | 3,245 | 3,010 | 3,110 | -0.48% | 403,200 | 267億246万 | -15.33% | 14.35 | 1.82 |
| 07/17 | 3,410 | 3,410 | 3,125 | 3,125 | -18.3% | 380,400 | 268億3125万 | -15.08% | 14.42 | 1.82 |
| 07/16 | 3,810 | 3,905 | 3,675 | 3,825 | -0.65% | 199,200 | 328億4145万 | +4.14% | 17.65 | 2.23 |
| 07/15 | 3,800 | 4,090 | 3,665 | 3,850 | +0.13% | 246,500 | 330億5610万 | +5.91% | 17.77 | 2.25 |
| 07/14 | 3,485 | 3,885 | 3,405 | 3,845 | +8.16% | 202,600 | 330億1317万 | +6.92% | 17.74 | 2.25 |
| 07/13 | 3,775 | 3,970 | 3,520 | 3,555 | -4.95% | 509,400 | 305億2323万 | -0.17% | 16.4 | 2.08 |
| 07/10 | 3,680 | 3,850 | 3,680 | 3,740 | +2.33% | 220,400 | 321億1164万 | +5.74% | 17.26 | 2.18 |
| 07/09 | 3,315 | 3,730 | 3,310 | 3,655 | +12.63% | 195,900 | 313億8183万 | +3.95% | 16.87 | 2.13 |
| 07/08 | 3,190 | 3,285 | 3,125 | 3,245 | -2.55% | 87,300 | 278億6157万 | -7.15% | 14.97 | 1.89 |
| 07/07 | 3,620 | 3,620 | 3,270 | 3,330 | -8.39% | 118,700 | 285億9138万 | -4.53% | 15.37 | 1.94 |
| 07/06 | 3,750 | 3,870 | 3,535 | 3,635 | -2.55% | 60,800 | 312億1011万 | +4.48% | 16.77 | 2.12 |
| 07/03 | 3,600 | 3,740 | 3,445 | 3,730 | -1.32% | 72,100 | 320億2578万 | +7.77% | 17.21 | 2.18 |
| 07/02 | 3,985 | 3,985 | 3,780 | 3,780 | -9.89% | 69,000 | 324億5508万 | +9.98% | 17.44 | 2.21 |
| 07/01 | 4,000 | 4,235 | 4,000 | 4,195 | +4.88% | 116,500 | 360億1827万 | +23.02% | 19.36 | 2.45 |
| 06/30 | 3,870 | 4,015 | 3,575 | 4,000 | +5.26% | 208,000 | 343億4400万 | +18.84% | 18.46 | 2.34 |
| 06/29 | 4,110 | 4,110 | 3,665 | 3,800 | -9.09% | 113,600 | 326億2680万 | +13.94% | 17.54 | 2.22 |
| 06/26 | 4,225 | 4,325 | 4,075 | 4,180 | -2.68% | 82,700 | 358億8948万 | +26.17% | 19.29 | 2.44 |
| 06/25 | 3,950 | 4,470 | 3,930 | 4,295 | +12.73% | 210,800 | 368億7687万 | +31.31% | 19.82 | 2.51 |
| 06/24 | 3,570 | 3,850 | 3,490 | 3,810 | +4.67% | 112,100 | 327億1266万 | +18.47% | 17.58 | 2.22 |
| 06/23 | 3,835 | 3,835 | 3,640 | 3,640 | -6.79% | 67,000 | 312億5304万 | +14.72% | 16.8 | 2.13 |
| 06/22 | 3,805 | 4,095 | 3,760 | 3,905 | +3.72% | 134,300 | 335億2833万 | +24.24% | 18.02 | 2.28 |
| 06/19 | 3,450 | 3,850 | 3,450 | 3,765 | +14.09% | 179,700 | 323億2629万 | +20.83% | 17.37 | 2.2 |
| 06/18 | 3,250 | 3,450 | 3,250 | 3,300 | +1.69% | 77,600 | 283億3380万 | +6.66% | 15.23 | 1.93 |
| 06/17 | 3,205 | 3,315 | 3,205 | 3,245 | -0.31% | 31,400 | 278億6157万 | +4.58% | 14.97 | 1.89 |
| 06/16 | 3,285 | 3,350 | 3,205 | 3,255 | -1.36% | 61,400 | 279億4743万 | +4.86% | 15.02 | 1.9 |
| 06/15 | 3,050 | 3,300 | 3,050 | 3,300 | +11.94% | 95,800 | 283億3380万 | +6.38% | 15.23 | 1.93 |
| 06/12 | 3,000 | 3,070 | 2,910 | 2,948 | +2.29% | 46,400 | 253億1152万 | -4.75% | 13.6 | 1.72 |
| 06/11 | 2,801 | 2,900 | 2,750 | 2,882 | +0.59% | 32,100 | 247億4485万 | -7% | 13.3 | 1.68 |
| 06/10 | 2,995 | 2,995 | 2,823 | 2,865 | -3.76% | 42,500 | 245億9889万 | -7.52% | 13.22 | 1.67 |
| 06/09 | 2,939 | 2,988 | 2,825 | 2,977 | +1.29% | 40,300 | 255億6052万 | -3.66% | 13.74 | 1.74 |
| 06/08 | 3,045 | 3,045 | 2,831 | 2,939 | -8.73% | 81,600 | 252億3425万 | -4.48% | 13.56 | 1.72 |
| 06/05 | 3,085 | 3,225 | 3,010 | 3,220 | +2.55% | 44,000 | 276億4692万 | +4.92% | 14.86 | 1.88 |
| 06/04 | 3,050 | 3,180 | 2,980 | 3,140 | +2.61% | 47,800 | 269億6004万 | +2.98% | 14.49 | 1.83 |
| 06/03 | 3,160 | 3,160 | 2,998 | 3,060 | -1.61% | 73,600 | 262億7316万 | +1.06% | 14.12 | 1.79 |
| 06/02 | 3,185 | 3,185 | 2,912 | 3,110 | -2.66% | 53,000 | 267億246万 | +3.32% | 14.35 | 1.82 |
| 06/01 | 3,145 | 3,195 | 3,070 | 3,195 | +2.57% | 43,900 | 274億3227万 | +6.93% | 14.74 | 1.87 |
| 05/29 | 3,185 | 3,235 | 3,060 | 3,115 | 0% | 65,900 | 267億4539万 | +4.95% | 14.37 | 1.82 |
| 05/28 | 3,015 | 3,130 | 2,961 | 3,115 | +0.97% | 72,900 | 267億4539万 | +5.52% | 14.37 | 1.82 |
| 05/27 | 3,230 | 3,300 | 2,993 | 3,085 | -4.34% | 101,800 | 264億8781万 | +4.93% | 14.24 | 1.8 |
| 05/26 | 3,220 | 3,240 | 3,105 | 3,225 | -0.77% | 97,500 | 276億8985万 | +10.6% | 14.88 | 1.88 |
| 05/25 | 3,155 | 3,310 | 3,025 | 3,250 | +4% | 161,000 | 279億450万 | +13% | 15 | 1.9 |
| 05/22 | 2,914 | 3,165 | 2,891 | 3,125 | +6.76% | 139,000 | 268億3125万 | +10.07% | 14.42 | 1.82 |
| 05/21 | 2,838 | 2,994 | 2,761 | 2,927 | +6.9% | 107,400 | 251億3122万 | +4.35% | 13.51 | 1.71 |
| 05/20 | 2,830 | 2,879 | 2,695 | 2,738 | -4.9% | 134,600 | 235億846万 | -1.08% | 12.63 | 1.6 |
| 05/19 | 3,240 | 3,240 | 2,835 | 2,879 | -11.42% | 226,600 | 247億1909万 | +5.19% | 13.29 | 1.68 |
| 05/18 | 3,260 | 3,370 | 3,230 | 3,250 | +1.56% | 112,500 | 279億450万 | +20.37% | 15 | 1.9 |
| 05/15 | 3,495 | 3,495 | 3,180 | 3,200 | -9.09% | 230,500 | 274億7520万 | +21.07% | 14.77 | 1.87 |
| 05/14 | 3,330 | 3,700 | 3,325 | 3,520 | +7.65% | 252,900 | 302億2272万 | +36.01% | 16.24 | 2.06 |
| 05/13 | 3,150 | 3,305 | 3,140 | 3,270 | +1.71% | 103,000 | 280億7622万 | +29.97% | 15.09 | 1.91 |
| 05/12 | 3,100 | 3,215 | 3,095 | 3,215 | +3.04% | 68,500 | 276億399万 | +30.96% | 14.84 | 1.88 |
| 05/11 | 3,135 | 3,210 | 3,055 | 3,120 | +1.79% | 111,200 | 267億8832万 | +30.16% | 14.4 | 1.82 |
| 05/08 | 2,830 | 3,085 | 2,830 | 3,065 | +7.92% | 161,500 | 263億1609万 | +30.87% | 14.14 | 1.79 |
| 05/07 | 2,887 | 2,920 | 2,831 | 2,840 | +6.69% | 126,700 | 243億8424万 | +24.13% | 13.11 | 1.66 |
| 05/01 | 2,672 | 2,700 | 2,646 | 2,662 | -0.37% | 90,900 | 228億5593万 | +18.47% | 12.28 | 1.55 |
| 04/30 | 2,720 | 2,744 | 2,653 | 2,672 | -2.02% | 68,700 | 229億4179万 | +20.63% | 12.33 | 1.56 |
| 04/28 | 2,715 | 2,787 | 2,630 | 2,727 | +0.63% | 181,200 | 234億1402万 | +24.92% | 12.58 | 1.59 |
| 04/27 | 2,750 | 2,790 | 2,695 | 2,710 | +3.67% | 136,900 | 232億6806万 | +26.22% | 12.51 | 1.58 |
| 04/24 | 2,646 | 2,683 | 2,584 | 2,614 | +0.19% | 83,400 | 224億4380万 | +23.83% | 12.06 | 1.53 |
| 04/23 | 2,576 | 2,700 | 2,576 | 2,609 | +1.28% | 120,200 | 224億87万 | +25.31% | 12.04 | 1.52 |
| 04/22 | 2,683 | 2,699 | 2,551 | 2,576 | -4.56% | 128,600 | 221億1753万 | +25.29% | 11.89 | 1.5 |
| 04/21 | 2,700 | 2,743 | 2,631 | 2,699 | -0.26% | 159,000 | 231億7361万 | +32.96% | 12.45 | 1.58 |
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 | 3,780 2026/9/15 | 131,300 | 324億5508万 | -1.97% 3,856 | |||
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）
- 2026/09/15 vs 2025/12/30
- 201%（3.01倍）
- 過去安値
74円（2009/03/13） - 5043%（51.43倍）
3,780円（9/15）
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。
