ALSOK（2331）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,243
- 始値
- 1,251
- 高値
- 1,252
- 安値
- 1,240
- 終値 +0.4%
- 1,248
- 出来高 +78.69%
- 1,577,300
乖離率
- 株価（5日）
移動平均値 - +1.46%
1,230 - 株価（25日）
移動平均値 - +1.38%
1,231 - 出来高（5日）
移動平均値 - +39.92%
1,127,260
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,251 | 1,252 | 1,240 | 1,248 | +0.4% | 1,577,300 | 6367億2986万 | +1.38% | 18.43 | 1.72 |
| 03/26 | 1,244 | 1,245 | 1,228 | 1,243 | +0.97% | 882,700 | 6341億7886万 | +1.22% | 18.36 | 1.72 |
| 03/25 | 1,235 | 1,247 | 1,231 | 1,231 | +0.49% | 879,900 | 6280億5645万 | +0.57% | 18.18 | 1.7 |
| 03/24 | 1,219 | 1,235 | 1,217 | 1,225 | +1.66% | 1,090,600 | 6249億9525万 | +0.33% | 18.09 | 1.69 |
| 03/23 | 1,205 | 1,212 | 1,194 | 1,205 | -1.87% | 1,205,800 | 6147億9125万 | -1.07% | 17.8 | 1.66 |
| 03/19 | 1,247 | 1,256 | 1,226 | 1,228 | -1.68% | 1,251,200 | 6265億2585万 | +0.99% | 18.14 | 1.7 |
| 03/18 | 1,231 | 1,249 | 1,229 | 1,249 | +1.22% | 649,900 | 6372億4006万 | +2.88% | 18.45 | 1.73 |
| 03/17 | 1,230 | 1,242 | 1,227 | 1,234 | +1.15% | 882,400 | 6295億8705万 | +1.9% | 18.23 | 1.7 |
| 03/16 | 1,230 | 1,232 | 1,214 | 1,220 | -0.65% | 983,100 | 6224億4425万 | +0.99% | 18.02 | 1.69 |
| 03/13 | 1,220 | 1,237 | 1,214 | 1,228 | +0.99% | 1,232,000 | 6265億2585万 | +1.82% | 18.14 | 1.7 |
| 03/12 | 1,215 | 1,233 | 1,204 | 1,216 | -1.54% | 1,535,100 | 6204億345万 | +1.08% | 17.96 | 1.68 |
| 03/11 | 1,239 | 1,251 | 1,235 | 1,235 | 0% | 1,345,600 | 6300億9725万 | +2.66% | 18.24 | 1.71 |
| 03/10 | 1,245 | 1,250 | 1,230 | 1,235 | +0.41% | 1,382,100 | 6300億9725万 | +2.75% | 18.24 | 1.71 |
| 03/09 | 1,200 | 1,234 | 1,185 | 1,230 | -0.65% | 1,474,000 | 6275億4625万 | +2.5% | 18.17 | 1.7 |
| 03/06 | 1,229 | 1,245 | 1,224 | 1,238 | -0.32% | 1,133,500 | 6316億2785万 | +3.25% | 18.29 | 1.71 |
| 03/05 | 1,265 | 1,268 | 1,241 | 1,242 | -0.08% | 926,000 | 6336億6866万 | +3.67% | 18.35 | 1.72 |
| 03/04 | 1,245 | 1,253 | 1,228 | 1,243 | -1.27% | 1,471,900 | 6341億7886万 | +3.76% | 18.36 | 1.72 |
| 03/03 | 1,291 | 1,294 | 1,250 | 1,259 | -2.02% | 1,332,500 | 6423億4206万 | +5.09% | 18.6 | 1.74 |
| 03/02 | 1,276 | 1,293 | 1,266 | 1,285 | +0.31% | 1,205,600 | 6556億726万 | +7.35% | 18.98 | 1.78 |
| 02/27 | 1,260 | 1,281 | 1,256 | 1,281 | +3.47% | 1,979,500 | 6535億6646万 | +7.2% | 18.92 | 1.77 |
| 02/26 | 1,238 | 1,242 | 1,226 | 1,238 | +2.15% | 1,616,600 | 6316億2785万 | +3.77% | 18.29 | 1.71 |
| 02/25 | 1,200 | 1,221 | 1,193 | 1,212 | +1.76% | 1,408,000 | 6183億6265万 | +1.59% | 17.9 | 1.67 |
| 02/24 | 1,188 | 1,198 | 1,172 | 1,191 | +0.68% | 1,060,000 | 6076億4845万 | -0.25% | 17.59 | 1.65 |
| 02/20 | 1,175 | 1,188 | 1,173 | 1,183 | +0.25% | 854,900 | 6035億6684万 | -1.09% | 17.47 | 1.63 |
| 02/19 | 1,162 | 1,180 | 1,148 | 1,180 | +1.37% | 1,072,100 | 6020億3624万 | -1.58% | 17.43 | 1.63 |
| 02/18 | 1,143 | 1,166 | 1,142 | 1,164 | +2.28% | 879,800 | 5938億7304万 | -3.08% | 17.19 | 1.61 |
| 02/17 | 1,147 | 1,148 | 1,135 | 1,138 | -1.47% | 674,100 | 5806億783万 | -5.56% | 16.81 | 1.57 |
| 02/16 | 1,154 | 1,159 | 1,135 | 1,155 | +0.35% | 838,200 | 5892億8124万 | -4.47% | 17.06 | 1.6 |
| 02/13 | 1,159 | 1,173 | 1,151 | 1,151 | -1.29% | 1,126,100 | 5872億4044万 | -5.11% | 17 | 1.59 |
| 02/12 | 1,166 | 1,173 | 1,163 | 1,166 | 0% | 998,300 | 5948億9344万 | -4.19% | 17.22 | 1.61 |
| 02/10 | 1,175 | 1,193 | 1,166 | 1,166 | -0.77% | 1,775,400 | 5948億9344万 | -4.5% | 17.22 | 1.61 |
| 02/09 | 1,189 | 1,195 | 1,175 | 1,175 | -0.25% | 1,084,600 | 5994億8524万 | -3.92% | 17.36 | 1.62 |
| 02/06 | 1,177 | 1,193 | 1,168 | 1,178 | +1.2% | 1,234,700 | 6010億1584万 | -3.92% | 17.4 | 1.63 |
| 02/05 | 1,162 | 1,172 | 1,153 | 1,164 | +1.66% | 1,758,200 | 5938億7304万 | -5.29% | 17.19 | 1.61 |
| 02/04 | 1,133 | 1,159 | 1,123 | 1,145 | -6.07% | 3,394,300 | 5841億7924万 | -7.06% | 16.91 | 1.58 |
| 02/03 | 1,207 | 1,219 | 1,201 | 1,219 | +0.99% | 1,381,100 | 6219億3405万 | -1.38% | 18.01 | 1.68 |
| 02/02 | 1,209 | 1,219 | 1,202 | 1,207 | +0.75% | 786,100 | 6158億1165万 | -2.43% | 17.83 | 1.67 |
| 01/30 | 1,209 | 1,211 | 1,190 | 1,198 | 0% | 803,500 | 6112億1985万 | -3.31% | 17.7 | 1.65 |
| 01/29 | 1,207 | 1,209 | 1,181 | 1,198 | -1.48% | 744,000 | 6112億1985万 | -3.46% | 17.7 | 1.65 |
| 01/28 | 1,224 | 1,231 | 1,213 | 1,216 | -1.22% | 602,200 | 6204億345万 | -2.17% | 17.96 | 1.68 |
| 01/27 | 1,234 | 1,246 | 1,230 | 1,231 | -0.57% | 674,400 | 6280億5645万 | -1.12% | 18.18 | 1.7 |
| 01/26 | 1,232 | 1,250 | 1,232 | 1,238 | -0.24% | 597,500 | 6316億2785万 | -0.64% | 18.29 | 1.71 |
| 01/23 | 1,236 | 1,249 | 1,234 | 1,241 | +0.81% | 745,800 | 6331億5846万 | -0.4% | 18.33 | 1.71 |
| 01/22 | 1,232 | 1,238 | 1,224 | 1,231 | +0.16% | 448,700 | 6280億5645万 | -1.2% | 18.18 | 1.7 |
| 01/21 | 1,242 | 1,249 | 1,229 | 1,229 | -1.52% | 550,500 | 6270億3605万 | -1.36% | 18.15 | 1.7 |
| 01/20 | 1,224 | 1,257 | 1,222 | 1,248 | +0.73% | 804,000 | 6367億2986万 | +0.24% | 18.43 | 1.72 |
| 01/19 | 1,247 | 1,249 | 1,235 | 1,239 | -0.24% | 758,100 | 6321億3806万 | -0.4% | 18.3 | 1.71 |
| 01/16 | 1,240 | 1,244 | 1,230 | 1,242 | -0.24% | 802,500 | 6336億6866万 | -0.08% | 18.35 | 1.72 |
| 01/15 | 1,251 | 1,254 | 1,244 | 1,245 | -0.56% | 661,100 | 6351億9926万 | +0.24% | 18.39 | 1.72 |
| 01/14 | 1,247 | 1,257 | 1,246 | 1,252 | +0.08% | 596,500 | 6387億7066万 | +0.97% | 18.49 | 1.73 |
| 01/13 | 1,265 | 1,265 | 1,245 | 1,251 | +0.4% | 924,100 | 6382億6046万 | +0.97% | 18.48 | 1.73 |
| 01/09 | 1,262 | 1,265 | 1,243 | 1,246 | -0.95% | 720,300 | 6357億946万 | +0.65% | 18.41 | 1.72 |
| 01/08 | 1,258 | 1,264 | 1,247 | 1,258 | +0.56% | 641,800 | 6418億3186万 | +1.62% | 18.58 | 1.74 |
| 01/07 | 1,240 | 1,253 | 1,230 | 1,251 | +0.24% | 727,500 | 6382億6046万 | +1.21% | 18.48 | 1.73 |
| 01/06 | 1,250 | 1,250 | 1,232 | 1,248 | +0.89% | 856,500 | 6367億2986万 | +1.05% | 18.43 | 1.72 |
| 01/05 | 1,233 | 1,244 | 1,230 | 1,237 | +0.41% | 784,500 | 6311億1765万 | +0.32% | 18.27 | 1.71 |
| 2025 | ||||||||||
| 12/30 | 1,253 | 1,253 | 1,232 | 1,232 | -1.28% | 562,100 | 6285億6665万 | -0.08% | 18.2 | 1.7 |
| 12/29 | 1,253 | 1,254 | 1,237 | 1,248 | -0.24% | 658,700 | 6367億2986万 | +1.22% | 18.43 | 1.72 |
| 12/26 | 1,253 | 1,259 | 1,247 | 1,251 | +0.08% | 597,600 | 6382億6046万 | +1.62% | 18.48 | 1.73 |
| 12/25 | 1,249 | 1,251 | 1,241 | 1,250 | +0.48% | 449,000 | 6377億5026万 | +1.71% | 18.46 | 1.73 |
| 12/24 | 1,251 | 1,259 | 1,240 | 1,244 | -1.27% | 558,700 | 6346億8906万 | +1.47% | 18.38 | 1.72 |
| 12/23 | 1,245 | 1,262 | 1,243 | 1,260 | +1.45% | 536,400 | 6428億5226万 | +3.03% | 18.61 | 1.74 |
| 12/22 | 1,257 | 1,258 | 1,239 | 1,242 | -0.8% | 567,400 | 6336億6866万 | +1.8% | 18.35 | 1.72 |
| 12/19 | 1,251 | 1,264 | 1,245 | 1,252 | -0.63% | 1,190,700 | 6387億7066万 | +2.88% | 18.49 | 1.73 |
| 12/18 | 1,253 | 1,264 | 1,252 | 1,260 | +1.12% | 849,300 | 6428億5226万 | +3.79% | 18.61 | 1.74 |
| 12/17 | 1,247 | 1,250 | 1,236 | 1,246 | -0.08% | 803,700 | 6357億946万 | +2.98% | 18.41 | 1.72 |
| 12/16 | 1,244 | 1,253 | 1,238 | 1,247 | +0.97% | 973,200 | 6362億1966万 | +3.31% | 18.42 | 1.72 |
| 12/15 | 1,244 | 1,250 | 1,230 | 1,235 | +0.65% | 786,000 | 6300億9725万 | +2.57% | 18.24 | 1.71 |
| 12/12 | 1,221 | 1,232 | 1,221 | 1,227 | +0.66% | 1,243,100 | 6260億1565万 | +2.25% | 18.12 | 1.7 |
| 12/11 | 1,241 | 1,245 | 1,213 | 1,219 | +0.16% | 785,900 | 6219億3405万 | +2.01% | 18.01 | 1.68 |
| 12/10 | 1,219 | 1,224 | 1,213 | 1,217 | -0.16% | 808,000 | 6209億1365万 | +2.35% | 17.98 | 1.68 |
| 12/09 | 1,216 | 1,219 | 1,198 | 1,219 | +0.33% | 607,000 | 6219億3405万 | +3.13% | 18.01 | 1.68 |
| 12/08 | 1,199 | 1,219 | 1,196 | 1,215 | +1.59% | 745,400 | 6198億9325万 | +3.32% | 17.95 | 1.68 |
| 12/05 | 1,209 | 1,214 | 1,187 | 1,196 | -1.73% | 752,200 | 6101億9945万 | +2.31% | 17.67 | 1.65 |
| 12/04 | 1,228 | 1,236 | 1,216 | 1,217 | -1.06% | 975,200 | 6209億1365万 | +4.55% | 17.98 | 1.68 |
| 12/03 | 1,232 | 1,240 | 1,226 | 1,230 | -1.05% | 1,076,600 | 6275億4625万 | +6.22% | 18.17 | 1.7 |
| 12/02 | 1,215 | 1,243 | 1,211 | 1,243 | +3.24% | 1,260,600 | 6341億7886万 | +7.9% | 18.36 | 1.72 |
| 12/01 | 1,246 | 1,255 | 1,204 | 1,204 | -1.63% | 1,157,000 | 6142億8105万 | +5.15% | 17.78 | 1.66 |
| 11/28 | 1,225 | 1,230 | 1,221 | 1,224 | +0.16% | 664,300 | 6244億8505万 | +7.37% | 18.08 | 1.69 |
| 11/27 | 1,225 | 1,231 | 1,216 | 1,222 | -0.41% | 737,300 | 6234億6465万 | +7.76% | 18.05 | 1.69 |
| 11/26 | 1,218 | 1,229 | 1,212 | 1,227 | +0.74% | 1,153,200 | 6260億1565万 | +8.78% | 18.12 | 1.7 |
| 11/25 | 1,213 | 1,224 | 1,211 | 1,218 | 0% | 937,000 | 6214億2385万 | +8.65% | 17.99 | 1.68 |
| 11/21 | 1,208 | 1,224 | 1,205 | 1,218 | +1.75% | 1,516,500 | 6214億2385万 | +9.24% | 17.99 | 1.68 |
| 11/20 | 1,180 | 1,200 | 1,178 | 1,197 | +1.96% | 830,300 | 6107億965万 | +7.94% | 17.68 | 1.65 |
| 11/19 | 1,172 | 1,180 | 1,166 | 1,174 | +1.21% | 899,000 | 5989億7504万 | +6.34% | 17.34 | 1.62 |
| 11/18 | 1,183 | 1,187 | 1,159 | 1,160 | -2.19% | 794,400 | 5918億3224万 | +5.45% | 17.13 | 1.6 |
| 11/17 | 1,176 | 1,186 | 1,172 | 1,186 | +0.85% | 921,300 | 6050億9744万 | +8.11% | 17.52 | 1.64 |
| 11/14 | 1,168 | 1,182 | 1,164 | 1,176 | +0.6% | 738,300 | 5999億9544万 | +7.59% | 17.37 | 1.62 |
| 11/13 | 1,172 | 1,178 | 1,168 | 1,169 | -0.26% | 988,700 | 5964億2404万 | +7.25% | 17.27 | 1.61 |
| 11/12 | 1,163 | 1,184 | 1,161 | 1,172 | +0.77% | 1,514,000 | 5979億5464万 | +7.82% | 17.31 | 1.62 |
| 11/11 | 1,172 | 1,186 | 1,163 | 1,163 | -0.43% | 1,697,100 | 5933億6284万 | +7.19% | 17.18 | 1.61 |
| 11/10 | 1,157 | 1,181 | 1,152 | 1,168 | +2.91% | 2,168,000 | 5959億1384万 | +7.95% | 17.25 | 1.61 |
| 11/07 | 1,116 | 1,140 | 1,112 | 1,135 | +2.9% | 2,335,100 | 5790億7723万 | +5.29% | 16.77 | 1.57 |
| 11/06 | 1,157 | 1,158 | 1,097 | 1,103 | +3.37% | 4,008,000 | 5627億5083万 | +2.41% | 16.29 | 1.52 |
| 11/05 | 1,051 | 1,067 | 1,047 | 1,067 | +0.85% | 1,591,100 | 5443億8362万 | -1.02% | 15.76 | 1.47 |
| 11/04 | 1,047 | 1,069 | 1,045 | 1,058 | +0.38% | 961,700 | 5397億9182万 | -2.04% | 15.63 | 1.46 |
| 10/31 | 1,061 | 1,064 | 1,051 | 1,054 | -0.19% | 823,000 | 5377億5102万 | -2.68% | 15.57 | 1.46 |
| 10/30 | 1,049 | 1,060 | 1,047 | 1,056 | +0.67% | 916,200 | 5387億7142万 | -2.76% | 15.6 | 1.46 |
| 10/29 | 1,062 | 1,067 | 1,046 | 1,049 | -1.5% | 785,600 | 5352億2万 | -3.76% | 15.5 | 1.45 |
| 10/28 | 1,079 | 1,080 | 1,062 | 1,065 | -2.38% | 1,148,200 | 5433億6322万 | -2.56% | 15.73 | 1.47 |
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 3月期 | 465 2,325 4/27 | 250 1,248 2/7 | 11,934,500 2,386,900 2/7 | - | - | +7.73% 9/27 | -19.98% 2/7 |
| 2009年 3月期 | 302 1,512 4/8 | 146 731 3/6 | 10,571,500 2,114,300 5/2 | - | - | +11.46% 3/26 | -24.68% 10/10 |
| 2010年 3月期 | 243 1,214 8/5 | 167 836 5/18 836 4/6 | 3,893,500 778,700 8/5 | - | - | +9.57% 7/2 | -6.08% 5/7 |
| 2011年 3月期 | 221 1,105 4/6 | 147 733 3/15 | 2,311,000 462,200 1/17 | 1127億5424万 | 747億9535万 | +7.55% 11/10 | -21.19% 3/15 |
| 2012年 3月期 | 200 998 3/27 998 3/12 他2件 | 158 791 11/29 | 1,586,000 317,200 2/6 | 1020億4004万 | 807億1367万 | +8.55% 2/28 | -8.5% 8/9 |
| 2013年 3月期 | 280 1,400 3/15 | 179 893 5/7 | 3,819,000 763,800 5/9 | 1428億5605万 | 911億2175万 | +12.56% 5/7 | -5.25% 10/3 |
| 2014年 3月期 | 452 2,260 9/9 | 252 1,260 4/2 | 16,734,000 3,346,800 9/9 | 2306億1049万 | 1285億7045万 | +28.39% 5/8 | -9.74% 2/6 |
| 2015年 3月期 | 889 4,445 3/23 | 418 2,088 4/1 | 11,921,500 2,384,300 12/4 | 4535億6798万 | 2130億5960万 | +15.65% 3/20 | -11.91% 10/17 |
| 2016年 3月期 | 1,296 6,480 3/29 | 750 3,750 5/7 | 25,848,000 5,169,600 11/30 | 6612億1947万 | 3826億5015万 | +12.29% 2/2 | -13.87% 8/24 |
| 2017年 3月期 | 1,288 6,440 5/10 | 805 4,025 2/2 | 14,342,000 2,868,400 5/18 | 6571億3787万 | 4107億1116万 | +9.14% 8/12 | -16.01% 11/9 |
| 2018年 3月期 | 1,304 6,520 1/9 | 841 4,205 4/3 | 10,253,500 2,050,700 5/9 | 6653億107万 | 4290億7837万 | +13.21% 11/7 | -16.5% 2/14 |
| 2019年 3月期 | 1,138 5,690 5/10 | 912 4,560 8/14 | 4,908,500 981,700 8/1 | 5806億783万 | 4653億259万 | +7.84% 11/19 | -9.43% 12/25 |
| 2020年 3月期 | 1,218 6,090 12/23 | 778 3,890 3/17 | 3,354,000 670,800 3/23 | 6214億2385万 | 3969億3576万 | +12.95% 3/30 | -23.11% 3/16 |
| 2021年 3月期 | 1,144 5,720 11/24 | 959 4,795 8/3 | 2,683,500 536,700 5/29 | 5836億6904万 | 4892億8200万 | +8.64% 11/24 | -6.51% 4/21 |
| 2022年 3月期 | 1,064 5,320 8/23 | 795 3,975 3/8 | 9,216,500 1,843,300 11/30 | 5428億5302万 | 4056億916万 | +4.62% 5/28 | -13.3% 4/12 |
| 2023年 3月期 | 809 4,045 7/25 4,045 7/22 | 672 3,360 1/13 | 39,277,000 7,855,400 5/31 | 4127億5196万 | 3428億5454万 | +6.9% 6/29 | -5.44% 8/1 |
| 2024年 3月期 | 954 9/7 | 699 3,495 4/6 | 5,834,200 7/31 | 4867億3100万 | 3566億2994万 | +9.39% 8/16 | -6.42% 10/16 |
| 2025年 3月期 | 1,178 3/21 | 798 4/5 | 6,678,000 5/15 | 6010億1584万 | 4071億3976万 | +10.51% 8/29 | -8.17% 8/5 |
| 最新 | 1,248 2026/3/27 | 1,577,300 | 6367億2986万 | +1.38% 1,231 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- 33%（1.33倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 95%（1.95倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/27 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
146円（2009/03/06） - 754%（8.54倍）
1,248円（3/27）
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。
