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
09/17	592	596	592	592	+1.72%	1,500	-	+1.37%	-	-
09/16	575	592	563	582	+0.34%	5,700	-	-0.17%	-	-
09/15	592	592	576	580	-2.52%	1,700	-	-0.34%	-	-
09/14	592	596	592	595	0%	400	-	+2.41%	-	-
09/11	600	609	595	595	+0.85%	7,300	-	+2.76%	-	-
09/10	590	590	590	590	-0.84%	1,600	-	+2.25%	-	-
09/09	602	604	594	595	-0.83%	3,300	-	+3.48%	-	-
09/08	602	602	592	600	+1.35%	3,100	-	+4.71%	-	-
09/07	586	592	580	592	+2.78%	3,100	-	+3.86%	-	-
09/04	591	591	572	576	-3.36%	4,000	-	+1.59%	-	-
09/03	612	612	596	596	-1.49%	2,900	-	+5.49%	-	-
09/02	609	609	596	605	+0.5%	6,300	-	+7.46%	-	-
09/01	594	617	594	602	+0.67%	1,200	-	+7.31%	-	-
08/31	597	604	591	598	-0.17%	3,700	-	+7.17%	-	-
08/28	581	609	574	599	+3.28%	15,200	-	+7.73%	-	-
08/27	581	581	565	580	-0.17%	3,600	-	+4.88%	-	-
08/26	580	581	580	581	+0.17%	1,300	-	+5.44%	-	-
08/25	571	580	571	580	+0.17%	900	-	+5.65%	-	-
08/24	568	580	568	579	+0.87%	5,700	-	+6.24%	-	-
08/21	573	574	573	574	+0.7%	600	-	+5.9%	-	-
08/20	561	570	561	570	+2.7%	3,800	-	+5.56%	-	-
08/19	560	560	555	555	-0.54%	500	-	+3.35%	-	-
08/18	573	573	558	558	-1.24%	1,700	-	+4.3%	-	-
08/17	557	565	556	565	-0.35%	11,100	-	+6%	-	-
08/14	569	571	550	567	+0.35%	4,100	-	+6.98%	-	-
08/13	547	568	547	565	+1.44%	27,400	-	+7.21%	-	-
08/12	549	557	549	557	+2.2%	5,100	-	+6.1%	-	-
08/10	541	551	536	545	-0.18%	2,400	-	+4.21%	-	-
08/07	542	546	540	546	0%	700	-	+4.8%	-	-
08/06	540	546	537	546	+0.37%	2,900	-	+5.2%	-	-
08/05	546	546	540	544	+0.18%	300	-	+5.43%	-	-
08/04	535	543	535	543	+3.43%	2,100	-	+5.64%	-	-
08/03	525	525	525	525	-0.38%	300	-	+2.54%	-	-
07/31	527	527	527	527	0%	100	-	+3.33%	-	-
07/30	537	537	527	527	-2.95%	400	-	+3.74%	-	-
07/29	540	544	529	543	+0.56%	3,200	-	+7.1%	-	-
07/28	536	544	536	540	-0.92%	1,500	-	+6.93%	-	-
07/27	542	545	528	545	+1.68%	1,100	-	+8.35%	-	-
07/24	534	548	530	536	-0.37%	16,400	-	+6.99%	-	-
07/23	529	538	529	538	+2.67%	3,100	-	+7.6%	-	-
07/22	522	543	522	524	+0.58%	6,700	-	+5.22%	-	-
07/21	503	533	503	521	+5.25%	7,300	-	+4.83%	-	-
07/17	510	519	492	495	-1%	3,500	-	-0.2%	-	-
07/16	506	506	500	500	-2.53%	2,100	-	+0.81%	-	-
07/15	513	526	496	513	+1.99%	16,500	-	+3.22%	-	-
07/14	506	506	503	503	0%	900	-	+1.41%	-	-
07/13	499	503	499	503	+0.8%	500	-	+1.41%	-	-
07/10	498	499	498	499	+0.2%	300	-	+0.6%	-	-
07/09	500	501	498	498	0%	1,300	-	+0.4%	-	-
07/08	497	498	497	498	-1.58%	1,000	-	+0.4%	-	-
07/07	496	517	495	506	+1.2%	6,400	-	+2.02%	-	-
07/06	496	500	496	500	+1.01%	1,000	-	+0.81%	-	-
07/02	493	495	493	495	0%	900	-	-0.2%	-	-
07/01	488	495	488	495	+0.61%	2,500	-	-0.4%	-	-
06/30	493	493	485	492	+0.82%	1,200	-	-1.01%	-	-
06/29	485	488	485	488	+2.31%	500	-	-1.81%	-	-
06/26	476	477	476	477	+0.21%	500	-	-4.22%	-	-
06/25	485	492	470	476	-2.06%	5,600	-	-4.61%	-	-
06/24	492	492	464	486	-1.22%	8,800	-	-2.8%	-	-
06/23	494	495	490	492	-1.4%	1,300	-	-1.8%	-	-
06/22	493	499	493	499	0%	300	-	-0.6%	-	-
06/19	491	499	490	499	+0.6%	3,000	-	-0.8%	-	-
06/18	498	498	494	496	-0.6%	1,600	-	-1.39%	-	-
06/17	500	501	492	499	+0.2%	4,800	-	-1.19%	-	-
06/16	496	498	494	498	-0.4%	700	-	-1.78%	-	-
06/15	500	500	500	500	0%	1,700	-	-1.77%	-	-
06/12	497	500	490	500	+0.2%	3,400	-	-1.96%	-	-
06/11	495	500	487	499	-1.19%	7,400	-	-2.35%	-	-
06/10	491	505	486	505	+2.85%	7,200	-	-1.56%	-	-
06/09	498	503	491	491	-2.39%	1,700	-	-4.66%	-	-
06/08	494	503	494	503	-0.2%	1,400	-	-2.52%	-	-
06/05	504	504	504	504	+0.2%	300	-	-2.7%	-	-
06/04	503	504	495	503	0%	2,700	-	-3.27%	-	-
06/03	499	505	499	503	+0.4%	1,900	-	-3.45%	-	-
06/02	501	506	501	501	-0.99%	2,800	-	-4.21%	-	-
06/01	502	506	502	506	+0.2%	700	-	-3.44%	-	-
05/29	502	505	502	505	+1.61%	2,400	-	-3.99%	-	-
05/28	500	503	497	497	-1.19%	7,700	-	-5.69%	-	-
05/27	500	505	499	503	+0.8%	4,400	-	-4.91%	-	-
05/26	497	507	496	499	0%	13,300	-	-6.03%	-	-
05/25	508	508	495	499	-0.99%	14,500	-	-6.38%	-	-
05/22	508	526	504	504	-1.56%	17,600	-	-5.97%	-	-
05/21	505	525	501	512	+1.59%	21,900	-	-4.83%	-	-
05/20	513	516	490	504	-3.63%	70,900	-	-6.67%	-	-
05/19	569	619	522	523	+0.77%	533,300	-	-3.51%	-	-
05/18	516	525	516	519	+1.37%	2,700	-	-4.42%	-	-
05/15	513	525	501	512	-3.94%	12,800	-	-6.06%	-	-
05/14	548	548	518	533	-2.2%	11,500	-	-2.74%	-	-
05/13	539	545	539	545	+0.18%	900	-	-0.73%	-	-
05/12	543	544	535	544	+0.93%	1,000	-	-1.27%	-	-
05/11	541	541	539	539	+0.94%	400	-	-2.36%	-	-
05/08	535	544	533	534	-1.29%	2,300	-	-3.61%	-	-
05/07	549	549	540	541	-0.18%	2,200	-	-2.52%	-	-
05/01	543	548	534	542	+1.12%	1,700	-	-2.52%	-	-
04/30	542	555	535	536	-1.47%	3,400	-	-3.6%	-	-
04/28	551	625	542	544	+0.55%	58,100	-	-2.16%	-	-
04/27	534	541	534	541	0%	1,900	-	-2.52%	-	-
04/24	546	546	536	541	-0.92%	900	-	-2.7%	-	-
04/23	535	546	532	546	+1.49%	2,400	-	-1.8%	-	-
04/22	538	538	538	538	-0.37%	100	-	-3.41%	-	-

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	PER
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	赤字 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	42.64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	28.93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	赤字 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	赤字 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	赤字 12/30
最新	592 2026/9/17		1,500	-		-		12億8118万		-

アディッシュ（7093）のPER（株価収益率）の推移

2026/04/22～2026/09/17

株価＆PERの推移

年初来

開示資料

決算

株式

チャート