Atlas Technologies（9563）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/25

前日 (9/24): 349
始値: 350
高値: 350
安値: 345
終値 -1.15%: 345
出来高 -32.17%: 25,300

乖離率

株価（5日） 移動平均値: +0.58%
343
株価（25日） 移動平均値: -0.86%
348
出来高（5日） 移動平均値: -45.59%
46,500

2026/04/28～2026/09/25

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
09/25	350	350	345	345	-1.15%	25,300	-	-0.86%	-	-
09/24	353	354	348	349	+1.16%	37,300	-	0%	-	-
09/18	347	356	339	345	+0.88%	18,800	-	-1.71%	-	-
09/17	335	346	335	342	+2.09%	26,300	-	-2.29%	-	-
09/16	343	355	335	335	-1.47%	124,800	-	-4.01%	-	-
09/15	329	340	328	340	+2.72%	30,700	-	-2.3%	-	-
09/14	333	335	331	331	-2.07%	3,500	-	-4.61%	-	-
09/11	334	339	321	338	+1.2%	64,100	-	-2.31%	-	-
09/10	326	334	326	334	+1.21%	4,600	-	-3.19%	-	-
09/09	334	338	329	330	-2.65%	14,000	-	-3.79%	-	-
09/08	336	339	332	339	+0.3%	7,500	-	-0.88%	-	-
09/07	339	340	336	338	+0.3%	13,700	-	-0.88%	-	-
09/04	338	340	335	337	-1.46%	7,900	-	-0.59%	-	-
09/03	340	346	338	342	-0.87%	18,100	-	+1.18%	-	-
09/02	352	352	345	345	-1.99%	6,400	-	+2.68%	-	-
09/01	349	352	344	352	+0.86%	12,100	-	+5.39%	-	-
08/31	347	351	346	349	-0.57%	7,600	-	+5.12%	-	-
08/28	359	359	350	351	-2.23%	23,000	-	+6.36%	-	-
08/27	360	363	353	359	-0.28%	26,200	-	+9.45%	-	-
08/26	361	366	355	360	+0.28%	27,200	-	+10.43%	-	-
08/25	374	374	359	359	-2.45%	20,700	-	+11.15%	-	-
08/24	372	372	360	368	-1.08%	21,000	-	+15%	-	-
08/21	374	374	363	372	-0.53%	23,400	-	+16.98%	-	-
08/20	367	374	361	374	+1.08%	59,600	-	+18.73%	-	-
08/19	363	395	360	370	+1.93%	229,500	-	+18.59%	-	-
08/18	393	402	357	363	-9.48%	333,000	-	+17.1%	-	-
08/17	401	401	401	401	+24.92%	42,200	-	+30.62%	-	-
08/14	319	321	315	321	-0.31%	18,800	-	+5.94%	-	-
08/13	315	322	312	322	+2.55%	17,400	-	+6.62%	-	-
08/12	311	314	310	314	+1.62%	6,500	-	+4.32%	-	-
08/10	308	310	307	309	-0.32%	11,600	-	+2.66%	-	-
08/07	303	310	301	310	+2.99%	8,600	-	+3.33%	-	-
08/06	301	305	300	301	0%	2,400	-	+0.33%	-	-
08/05	301	305	299	301	-0.99%	19,600	-	+0.33%	-	-
08/04	301	305	300	304	+1.33%	4,900	-	+1.67%	-	-
08/03	301	301	300	300	-0.33%	400	-	+0.33%	-	-
07/31	299	303	297	301	+0.67%	5,600	-	+0.67%	-	-
07/30	297	299	297	299	+0.34%	1,300	-	+0.34%	-	-
07/29	298	303	298	298	-1.65%	4,400	-	0%	-	-
07/28	300	303	298	303	+1%	3,500	-	+1.68%	-	-
07/27	299	300	297	300	+0.33%	3,300	-	+0.67%	-	-
07/24	297	300	297	299	+0.67%	1,100	-	+0.67%	-	-
07/23	303	304	296	297	+0.68%	4,200	-	0%	-	-
07/22	294	301	294	295	0%	7,900	-	-0.34%	-	-
07/21	297	305	293	295	0%	9,900	-	0%	-	-
07/17	300	301	293	295	-1.99%	4,200	-	0%	-	-
07/16	300	308	300	301	0%	1,500	-	+2.03%	-	-
07/15	302	303	300	301	-0.66%	4,100	-	+2.38%	-	-
07/14	311	311	303	303	-2.26%	2,800	-	+3.41%	-	-
07/13	304	314	304	310	+3.68%	15,700	-	+6.16%	-	-
07/10	305	305	298	299	0%	4,800	-	+2.4%	-	-
07/09	304	304	299	299	+1.01%	1,500	-	+2.75%	-	-
07/08	296	296	296	296	-1.33%	400	-	+2.07%	-	-
07/07	300	304	299	300	0%	4,000	-	+3.45%	-	-
07/06	300	302	297	300	+1.35%	8,500	-	+3.45%	-	-
07/03	297	300	296	296	-0.67%	1,400	-	+2.07%	-	-
07/02	300	300	295	298	-1%	2,500	-	+2.76%	-	-
07/01	300	301	296	301	+2.38%	2,800	-	+3.44%	-	-
06/30	297	297	293	294	+0.34%	1,100	-	+1.03%	-	-
06/29	293	300	293	293	+0.34%	3,100	-	+0.34%	-	-
06/26	292	298	292	292	0%	7,600	-	-0.34%	-	-
06/25	298	299	292	292	-2.01%	10,400	-	-0.34%	-	-
06/24	298	298	294	298	+0.34%	15,400	-	+1.71%	-	-
06/23	300	303	296	297	+1.37%	14,300	-	+1.37%	-	-
06/22	287	293	287	293	+2.45%	12,500	-	0%	-	-
06/19	287	290	285	286	-0.35%	7,900	-	-2.39%	-	-
06/18	279	287	279	287	+3.24%	8,600	-	-2.05%	-	-
06/17	278	281	277	278	+0.36%	8,000	-	-5.44%	-	-
06/16	285	290	270	277	-4.15%	34,700	-	-5.78%	-	-
06/15	288	290	284	289	+0.7%	4,100	-	-2.03%	-	-
06/12	282	287	282	287	+2.14%	3,200	-	-2.71%	-	-
06/11	281	286	279	281	0%	5,400	-	-4.75%	-	-
06/10	290	290	281	281	-2.43%	13,700	-	-4.75%	-	-
06/09	287	289	283	288	+0.35%	5,000	-	-2.37%	-	-
06/08	288	290	285	287	0%	7,800	-	-2.71%	-	-
06/05	289	291	282	287	+1.06%	6,600	-	-2.71%	-	-
06/04	290	290	284	284	-2.41%	6,500	-	-3.73%	-	-
06/03	285	295	285	291	+0.69%	6,700	-	-1.36%	-	-
06/02	296	296	289	289	-1.37%	33,600	-	-2.03%	-	-
06/01	304	304	292	293	-4.87%	18,200	-	-0.68%	-	-
05/29	319	319	307	308	-3.14%	6,400	-	+4.41%	-	-
05/28	317	320	312	318	+0.32%	5,400	-	+7.8%	-	-
05/27	309	318	309	317	+2.59%	8,100	-	+8.19%	-	-
05/26	310	310	307	309	-0.32%	8,000	-	+5.82%	-	-
05/25	299	312	298	310	+5.08%	26,500	-	+6.53%	-	-
05/22	297	297	293	295	+0.68%	1,500	-	+1.72%	-	-
05/21	295	296	292	293	-1.01%	4,700	-	+1.03%	-	-
05/20	295	299	295	296	-0.67%	8,700	-	+2.07%	-	-
05/19	292	299	289	298	+0.68%	9,500	-	+2.76%	-	-
05/18	290	300	290	296	+1.72%	31,400	-	+2.42%	-	-
05/15	297	299	291	291	-1.69%	21,300	-	+0.69%	-	-
05/14	298	299	295	296	-0.67%	13,400	-	+2.42%	-	-
05/13	295	298	292	298	+2.05%	3,400	-	+3.47%	-	-
05/12	292	295	289	292	-0.34%	12,200	-	+1.39%	-	-
05/11	287	324	287	293	+2.45%	170,800	-	+1.74%	-	-
05/08	285	287	285	286	+1.06%	2,800	-	-0.69%	-	-
05/07	291	291	283	283	0%	9,900	-	-1.74%	-	-
05/01	284	284	283	283	-0.35%	400	-	-1.39%	-	-
04/30	285	287	284	284	-0.35%	10,600	-	-1.05%	-	-
04/28	288	288	285	285	-0.7%	2,500	-	-0.7%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 12月期	2,663 10/26	1,590 12/26	11,917,100 11/1	189億730万	112億8900万	+21.46% 1/19	-18.99% 12/26
2023年 12月期	2,315 2/9	400 12/26	777,500 8/15	164億3650万	29億4800万	+23.95% 6/19	-37.72% 8/18
2024年 12月期	514 1/24	242 8/7	5,763,900 10/11	37億8818万	17億8354万	+35.27% 10/11	-33.91% 8/5
2025年 12月期	340 7/14	247 4/11	280,900 12/18	25億580万	18億2039万	+9.44% 5/9	-15.96% 4/7
最新	345 2026/9/25		25,300	25億6335万		-0.86% 348

年間値上がり率

2023/12/29 vs 2022/12/30: -75%（0.25倍）
2024/12/30 vs 2023/12/29: -34%（0.66倍）
2025/12/30 vs 2024/12/30: -1%（0.99倍）
2026/09/25 vs 2025/12/30: 21%（1.21倍）
過去安値 242円（2024/08/07）: 43%（1.43倍）
345円（9/25）

Atlas Technologies（9563）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート