アディッシュ（7093）のPBR（株価純資産倍率）の推移
- 2020年12月30日
- 5.33倍
- 2021年12月30日
- 3.24倍
- 2022年12月30日
- 3.07倍
- 2023年12月29日
- 3.46倍
- 2024年12月30日
- 2.49倍
- 2025年12月30日
- 1.97倍
2025/12/11～2026/05/14
株価＆PBR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 | ||||||||||
| 05/14 | 548 | 548 | 518 | 533 | -2.2% | 11,500 | 11億4193万 | -2.74% | 18.69 | 2.07 |
| 05/13 | 539 | 545 | 539 | 545 | +0.18% | 900 | 11億6764万 | -0.73% | 19.11 | 2.12 |
| 05/12 | 543 | 544 | 535 | 544 | +0.93% | 1,000 | 11億6550万 | -1.27% | 19.08 | 2.12 |
| 05/11 | 541 | 541 | 539 | 539 | +0.94% | 400 | 11億5479万 | -2.36% | 18.9 | 2.1 |
| 05/08 | 535 | 544 | 533 | 534 | -1.29% | 2,300 | 11億4407万 | -3.61% | 18.73 | 2.08 |
| 05/07 | 549 | 549 | 540 | 541 | -0.18% | 2,200 | 11億5907万 | -2.52% | 18.97 | 2.1 |
| 05/01 | 543 | 548 | 534 | 542 | +1.12% | 1,700 | 11億6121万 | -2.52% | 19.01 | 2.11 |
| 04/30 | 542 | 555 | 535 | 536 | -1.47% | 3,400 | 11億4836万 | -3.6% | 18.8 | 2.08 |
| 04/28 | 551 | 625 | 542 | 544 | +0.55% | 58,100 | 11億6550万 | -2.16% | 19.08 | 2.12 |
| 04/27 | 534 | 541 | 534 | 541 | 0% | 1,900 | 11億5907万 | -2.52% | 18.97 | 2.1 |
| 04/24 | 546 | 546 | 536 | 541 | -0.92% | 900 | 11億5907万 | -2.7% | 18.97 | 2.1 |
| 04/23 | 535 | 546 | 532 | 546 | +1.49% | 2,400 | 11億6978万 | -1.8% | 19.15 | 2.12 |
| 04/22 | 538 | 538 | 538 | 538 | -0.37% | 100 | 11億5264万 | -3.41% | 18.87 | 2.09 |
| 04/21 | 540 | 540 | 540 | 540 | 0% | 300 | 11億5693万 | -3.23% | 18.94 | 2.1 |
| 04/20 | 547 | 547 | 536 | 540 | -1.64% | 2,300 | 11億5693万 | -3.4% | 18.94 | 2.1 |
| 04/17 | 550 | 550 | 542 | 549 | -0.54% | 1,400 | 11億7621万 | -1.96% | 19.25 | 2.13 |
| 04/16 | 552 | 552 | 550 | 552 | -1.25% | 2,100 | 11億8264万 | -1.6% | 19.36 | 2.15 |
| 04/15 | 554 | 559 | 548 | 559 | +0.18% | 2,600 | 11億9764万 | -0.36% | 19.6 | 2.17 |
| 04/14 | 549 | 558 | 543 | 558 | +0.18% | 2,500 | 11億9549万 | -0.53% | 19.57 | 2.17 |
| 04/13 | 573 | 573 | 548 | 557 | 0% | 2,300 | 11億9335万 | -0.71% | 19.53 | 2.17 |
| 04/10 | 560 | 560 | 557 | 557 | -0.36% | 1,000 | 11億9335万 | -1.07% | 19.53 | 2.17 |
| 04/09 | 560 | 560 | 559 | 559 | -0.18% | 1,700 | 11億9764万 | -1.06% | 19.6 | 2.17 |
| 04/08 | 570 | 570 | 559 | 560 | 0% | 3,000 | 11億9978万 | -0.88% | 19.64 | 2.18 |
| 04/07 | 578 | 579 | 560 | 560 | -2.61% | 4,000 | 11億9978万 | -1.06% | 19.64 | 2.18 |
| 04/06 | 575 | 575 | 575 | 575 | 0% | 100 | 12億3192万 | +1.59% | 20.16 | 2.24 |
| 04/03 | 588 | 588 | 562 | 575 | -1.88% | 2,200 | 12億3192万 | +1.41% | 20.16 | 2.24 |
| 04/02 | 585 | 586 | 561 | 586 | +1.91% | 2,200 | 12億5548万 | +3.17% | 20.55 | 2.28 |
| 04/01 | 591 | 591 | 570 | 575 | -2.21% | 1,800 | 12億3192万 | +1.05% | 20.16 | 2.24 |
| 03/31 | 562 | 588 | 560 | 588 | +3.7% | 2,000 | 12億5977万 | +3.16% | 20.62 | 2.29 |
| 03/30 | 559 | 577 | 549 | 567 | +1.43% | 1,300 | 12億1478万 | -0.87% | 19.88 | 2.2 |
| 03/27 | 534 | 565 | 534 | 559 | +5.08% | 6,100 | 11億9764万 | -2.44% | 19.6 | 2.17 |
| 03/26 | 535 | 535 | 532 | 532 | -0.56% | 700 | 11億3979万 | -7.32% | 18.66 | 2.07 |
| 03/25 | 532 | 546 | 532 | 535 | +0.56% | 5,900 | 11億4622万 | -7.28% | 18.76 | 2.08 |
| 03/24 | 544 | 547 | 532 | 532 | -3.8% | 2,300 | 11億3979万 | -8.12% | 18.66 | 2.07 |
| 03/23 | 546 | 553 | 531 | 553 | -0.54% | 7,200 | 11億8478万 | -4.82% | 19.39 | 2.15 |
| 03/19 | 547 | 556 | 547 | 556 | -0.18% | 1,900 | 11億9121万 | -4.63% | 19.5 | 2.16 |
| 03/18 | 550 | 557 | 550 | 557 | -0.54% | 800 | 11億9335万 | -4.62% | 19.53 | 2.17 |
| 03/17 | 576 | 576 | 560 | 560 | -1.41% | 2,400 | 11億9978万 | -4.11% | 19.64 | 2.18 |
| 03/16 | 569 | 569 | 558 | 568 | -0.18% | 3,400 | 12億1692万 | -2.57% | 19.92 | 2.21 |
| 03/13 | 568 | 572 | 559 | 569 | -0.35% | 2,200 | 12億1906万 | -2.4% | 19.95 | 2.21 |
| 03/12 | 569 | 571 | 569 | 571 | +2.15% | 1,300 | 12億2335万 | -2.23% | 20.02 | 2.22 |
| 03/11 | 564 | 575 | 559 | 559 | -0.53% | 5,000 | 11億9764万 | -4.12% | 19.6 | 2.17 |
| 03/10 | 555 | 566 | 555 | 562 | -0.53% | 3,300 | 12億406万 | -3.93% | 19.71 | 2.19 |
| 03/09 | 589 | 590 | 534 | 565 | -5.68% | 17,800 | 12億1049万 | -3.58% | 19.81 | 2.2 |
| 03/06 | 581 | 599 | 581 | 599 | +0.17% | 2,100 | 12億8333万 | +1.87% | 21.01 | 2.33 |
| 03/05 | 573 | 600 | 563 | 598 | +6.03% | 4,000 | 12億8119万 | +1.7% | 20.97 | 2.33 |
| 03/04 | 574 | 575 | 546 | 564 | -1.74% | 11,000 | 12億835万 | -4.08% | 19.78 | 2.19 |
| 03/03 | 576 | 576 | 560 | 574 | -0.35% | 4,600 | 12億2977万 | -2.38% | 20.13 | 2.23 |
| 03/02 | 591 | 592 | 576 | 576 | -4% | 11,800 | 12億3406万 | -2.04% | 20.2 | 2.24 |
| 02/27 | 609 | 609 | 599 | 600 | -1.15% | 7,400 | 12億8548万 | +2.21% | 21.04 | 2.33 |
| 02/26 | 603 | 620 | 599 | 607 | +0.83% | 9,700 | 13億47万 | +3.58% | 21.29 | 2.36 |
| 02/25 | 604 | 605 | 598 | 602 | -0.66% | 6,000 | 12億8976万 | +3.08% | 21.11 | 2.34 |
| 02/24 | 622 | 622 | 606 | 606 | -2.26% | 11,200 | 12億9833万 | +4.3% | 21.25 | 2.36 |
| 02/20 | 604 | 622 | 603 | 620 | +3.16% | 18,000 | 13億2833万 | +7.08% | 21.74 | 2.41 |
| 02/19 | 595 | 610 | 594 | 601 | +1.01% | 14,100 | 12億8762万 | +4.34% | 21.08 | 2.34 |
| 02/18 | 600 | 600 | 588 | 595 | 0% | 4,300 | 12億7476万 | +3.84% | 20.87 | 2.31 |
| 02/17 | 597 | 597 | 573 | 595 | +0.85% | 12,700 | 12億7476万 | +4.2% | 20.87 | 2.31 |
| 02/16 | 618 | 618 | 586 | 590 | +1.2% | 14,600 | 12億6405万 | +3.87% | 20.69 | 2.29 |
| 02/13 | 595 | 597 | 579 | 583 | -1.52% | 3,100 | 12億4906万 | +3% | 20.45 | 2.27 |
| 02/12 | 600 | 605 | 590 | 592 | -1.17% | 22,700 | 12億6834万 | +5.15% | 20.76 | 2.3 |
| 02/10 | 550 | 617 | 550 | 599 | +9.51% | 30,700 | 12億8333万 | +7.16% | 21.01 | 2.33 |
| 02/09 | 525 | 562 | 524 | 547 | +3.21% | 10,100 | 11億7193万 | -1.62% | 19.18 | 2.13 |
| 02/06 | 534 | 549 | 530 | 530 | -7.99% | 26,100 | 11億3550万 | -4.33% | 18.59 | 2.06 |
| 02/05 | 579 | 589 | 570 | 576 | -0.52% | 6,600 | 12億3406万 | +4.16% | 20.2 | 2.24 |
| 02/04 | 564 | 580 | 557 | 579 | +2.12% | 7,600 | 12億4049万 | +5.46% | 20.31 | 2.25 |
| 02/03 | 586 | 586 | 567 | 567 | -3.24% | 7,200 | 12億1478万 | +3.85% | 19.88 | 2.2 |
| 02/02 | 610 | 610 | 586 | 586 | -3.14% | 19,100 | 12億5548万 | +8.12% | 20.55 | 2.28 |
| 01/30 | 599 | 606 | 597 | 605 | +0.33% | 3,100 | 12億9619万 | +12.45% | 21.22 | 2.35 |
| 01/29 | 604 | 604 | 596 | 603 | -0.17% | 5,200 | 12億9190万 | +12.92% | 21.15 | 2.34 |
| 01/28 | 590 | 605 | 590 | 604 | +2.03% | 7,700 | 12億9405万 | +13.96% | 21.18 | 2.35 |
| 01/27 | 574 | 594 | 570 | 592 | +3.14% | 8,100 | 12億6834万 | +12.76% | 20.76 | 2.3 |
| 01/26 | 569 | 586 | 569 | 574 | +0.88% | 11,700 | 12億2977万 | +10.17% | 20.13 | 2.23 |
| 01/23 | 553 | 569 | 552 | 569 | +1.97% | 3,800 | 12億1906万 | +9.85% | 19.95 | 2.21 |
| 01/22 | 551 | 566 | 551 | 558 | -0.53% | 4,200 | 11億9549万 | +8.14% | 19.57 | 2.17 |
| 01/21 | 560 | 561 | 547 | 561 | +0.18% | 9,200 | 12億192万 | +8.93% | 19.67 | 2.18 |
| 01/20 | 546 | 565 | 541 | 560 | +4.09% | 10,100 | 11億9978万 | +8.95% | 19.64 | 2.18 |
| 01/19 | 548 | 548 | 538 | 538 | -1.82% | 5,200 | 11億5264万 | +4.67% | 18.87 | 2.09 |
| 01/16 | 538 | 548 | 534 | 548 | +1.67% | 4,100 | 11億7407万 | +6.41% | 19.22 | 2.13 |
| 01/15 | 527 | 540 | 516 | 539 | +1.51% | 6,500 | 11億5479万 | +4.66% | 18.9 | 2.1 |
| 01/14 | 550 | 550 | 531 | 531 | -3.63% | 3,800 | 11億3765万 | +2.91% | 18.62 | 2.06 |
| 01/13 | 531 | 555 | 531 | 551 | +3.96% | 6,800 | 11億8050万 | +6.58% | 19.32 | 2.14 |
| 01/09 | 540 | 542 | 529 | 530 | -1.85% | 9,900 | 11億3550万 | +2.32% | 18.59 | 2.06 |
| 01/08 | 504 | 575 | 504 | 540 | +7.57% | 57,600 | 11億5693万 | +4.05% | 18.94 | 2.1 |
| 01/07 | 494 | 503 | 494 | 502 | +1.01% | 2,400 | 10億7551万 | -3.46% | 17.6 | 1.95 |
| 01/06 | 505 | 505 | 489 | 497 | -1.78% | 7,200 | 10億6480万 | -4.97% | 17.43 | 1.93 |
| 01/05 | 503 | 515 | 503 | 506 | +0.6% | 7,400 | 10億8408万 | -3.8% | 17.75 | 1.97 |
| 2025 | ||||||||||
| 12/30 | 496 | 526 | 496 | 503 | +1.21% | 8,400 | 10億7766万 | -4.91% | - | 1.97 |
| 12/29 | 491 | 498 | 480 | 497 | +1.22% | 6,900 | 10億6480万 | -6.4% | - | 1.95 |
| 12/26 | 490 | 497 | 490 | 491 | 0% | 10,800 | 10億5195万 | -7.88% | - | 1.92 |
| 12/25 | 484 | 500 | 484 | 491 | +1.03% | 6,100 | 10億5195万 | -8.4% | - | 1.92 |
| 12/24 | 475 | 496 | 475 | 486 | +1.89% | 18,700 | 10億4124万 | -10% | - | 1.9 |
| 12/23 | 500 | 507 | 475 | 477 | -3.05% | 31,300 | 10億2195万 | -12.15% | - | 1.87 |
| 12/22 | 500 | 500 | 492 | 492 | -1.8% | 6,000 | 10億5409万 | -10.22% | - | 1.93 |
| 12/19 | 489 | 507 | 489 | 501 | +2.66% | 8,800 | 10億7337万 | -9.4% | - | 1.96 |
| 12/18 | 489 | 493 | 488 | 488 | -1.61% | 5,600 | 10億4552万 | -12.39% | - | 1.91 |
| 12/17 | 503 | 503 | 496 | 496 | +0.2% | 5,600 | 10億6266万 | -11.74% | - | 1.94 |
| 12/16 | 507 | 507 | 492 | 495 | -4.26% | 11,100 | 10億6052万 | -12.7% | - | 1.94 |
| 12/15 | 519 | 519 | 488 | 517 | -1.9% | 33,200 | 11億765万 | -9.62% | - | 2.03 |
| 12/12 | 541 | 544 | 521 | 527 | -2.59% | 9,400 | 11億2908万 | -8.51% | - | 2.07 |
| 12/11 | 560 | 565 | 540 | 541 | -3.39% | 9,600 | 11億5907万 | -6.88% | - | 2.12 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2020年 12月期 | 4,430 5/28 | 1,378 4/2 | 1,523,300 3/26 | 赤字 | 赤字 | 13.44 | 4.18 | 76億2580万 | 23億1021万 | 5.33倍 12/30 |
| 2021年 12月期 | 1,997 2/17 | 1,151 12/28 | 169,400 9/8 | 73.15 | 42.16 | 5.56 | 3.2 | 35億5166万 | 20億6512万 | 3.24倍 12/30 |
| 2022年 12月期 | 1,688 7/5 | 810 1/28 | 473,800 7/4 | 39.36 | 18.89 | 4.18 | 2 | 30億3191万 | 14億5488万 | 3.07倍 12/30 |
| 2023年 12月期 | 1,910 2/1 | 813 10/31 | 1,957,500 8/29 | 赤字 | 赤字 | 7.52 | 3.2 | 34億3066万 | 14億6515万 | 3.46倍 12/29 |
| 2024年 12月期 | 1,130 1/5 | 465 12/26 | 442,400 1/4 | 赤字 | 赤字 | 5.72 | 2.35 | 20億3644万 | 8億4553万 | 2.49倍 12/30 |
| 2025年 12月期 | 926 3/3 | 433 4/7 | 1,316,700 3/3 | 赤字 | 赤字 | 3.63 | 1.7 | 16億8380万 | 8億286万 | 1.97倍 12/30 |
| 最新 | 533 2026/5/14 | 11,500 | 18.69 予想 | 2.07 実績 | 11億4193万 | - | ||||
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。
