- 2331
- 2026/09/30
- 時価
- 5959億円
- PER 予
- 15.22倍
- 2010年以降
- 10.62-36.46倍
（2010-2026年） - PBR
- 1.47倍
- 2010年以降
- 0.52-3.59倍
（2010-2026年） - 配当 予
- 2.83%
- ROE 予
- 9.67%
- ROA 予
- 5.71%
- 資料
- Link
- CSV,JSON
ALSOK（2331）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,169
- 始値
- 1,171
- 高値
- 1,180
- 安値
- 1,154
- 終値 -0.09%
- 1,168
- 出来高 +11.62%
- 1,508,700
乖離率
- 株価（5日）
移動平均値 - -2.18%
1,194 - 株価（25日）
移動平均値 - -3.39%
1,209 - 出来高（5日）
移動平均値 - +10.54%
1,364,800
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,171 | 1,180 | 1,154 | 1,168 | -0.09% | 1,508,700 | - | -3.39% | - | - |
| 09/29 | 1,184 | 1,190 | 1,166 | 1,169 | -2.99% | 1,351,600 | - | -3.39% | - | - |
| 09/28 | 1,220 | 1,222 | 1,198 | 1,205 | -0.66% | 1,636,600 | - | -0.41% | - | - |
| 09/25 | 1,220 | 1,221 | 1,207 | 1,213 | -0.33% | 1,186,000 | - | +0.33% | - | - |
| 09/24 | 1,217 | 1,230 | 1,212 | 1,217 | -1.06% | 1,141,100 | - | +0.83% | - | - |
| 09/18 | 1,260 | 1,271 | 1,230 | 1,230 | -3.23% | 3,216,900 | - | +2.16% | - | - |
| 09/17 | 1,249 | 1,271 | 1,244 | 1,271 | +2.58% | 1,121,700 | - | +5.74% | - | - |
| 09/16 | 1,233 | 1,247 | 1,229 | 1,239 | +1.06% | 1,646,800 | - | +3.51% | - | - |
| 09/15 | 1,255 | 1,260 | 1,218 | 1,226 | -1.21% | 1,146,300 | - | +2.59% | - | - |
| 09/14 | 1,237 | 1,251 | 1,229 | 1,241 | +1.97% | 1,148,400 | - | +4.2% | - | - |
| 09/11 | 1,205 | 1,224 | 1,198 | 1,217 | +0.83% | 1,215,800 | - | +2.44% | - | - |
| 09/10 | 1,202 | 1,212 | 1,194 | 1,207 | +1.09% | 1,116,200 | - | +1.86% | - | - |
| 09/09 | 1,195 | 1,207 | 1,190 | 1,194 | -0.25% | 1,100,300 | - | +1.02% | - | - |
| 09/08 | 1,187 | 1,200 | 1,181 | 1,197 | +0.5% | 945,500 | - | +1.53% | - | - |
| 09/07 | 1,217 | 1,217 | 1,189 | 1,191 | -1.57% | 824,000 | - | +1.19% | - | - |
| 09/04 | 1,217 | 1,217 | 1,201 | 1,210 | -0.25% | 905,000 | - | +2.8% | - | - |
| 09/03 | 1,217 | 1,218 | 1,202 | 1,213 | -0.08% | 744,700 | - | +3.15% | - | - |
| 09/02 | 1,210 | 1,221 | 1,203 | 1,214 | -0.49% | 1,060,700 | - | +3.14% | - | - |
| 09/01 | 1,214 | 1,227 | 1,213 | 1,220 | +0.25% | 1,063,800 | - | +3.74% | - | - |
| 08/31 | 1,210 | 1,218 | 1,198 | 1,217 | +1.16% | 1,241,900 | - | +3.57% | - | - |
| 08/28 | 1,186 | 1,210 | 1,186 | 1,203 | +0.92% | 2,820,300 | - | +2.65% | - | - |
| 08/27 | 1,180 | 1,199 | 1,172 | 1,192 | 0% | 1,092,100 | - | +1.88% | - | - |
| 08/26 | 1,189 | 1,199 | 1,188 | 1,192 | -0.08% | 868,900 | - | +2.05% | - | - |
| 08/25 | 1,197 | 1,198 | 1,187 | 1,193 | +0.68% | 834,500 | - | +2.32% | - | - |
| 08/24 | 1,186 | 1,189 | 1,175 | 1,185 | 0% | 989,400 | - | +1.8% | - | - |
| 08/21 | 1,180 | 1,192 | 1,178 | 1,185 | +0.77% | 1,091,300 | - | +2.07% | - | - |
| 08/20 | 1,174 | 1,182 | 1,162 | 1,176 | 0% | 1,330,400 | - | +1.47% | - | - |
| 08/19 | 1,179 | 1,180 | 1,160 | 1,176 | +0.94% | 1,637,300 | - | +1.73% | - | - |
| 08/18 | 1,156 | 1,169 | 1,142 | 1,165 | +0.87% | 924,100 | - | +1.04% | - | - |
| 08/17 | 1,176 | 1,180 | 1,151 | 1,155 | -1.2% | 1,010,300 | - | +0.43% | - | - |
| 08/14 | 1,154 | 1,181 | 1,152 | 1,169 | +0.78% | 1,599,900 | - | +1.83% | - | - |
| 08/13 | 1,166 | 1,171 | 1,149 | 1,160 | -0.85% | 930,900 | - | +1.22% | - | - |
| 08/12 | 1,163 | 1,177 | 1,150 | 1,170 | +2.27% | 1,444,100 | - | +2.27% | - | - |
| 08/10 | 1,154 | 1,163 | 1,138 | 1,144 | -0.69% | 1,498,800 | - | +0.26% | - | - |
| 08/07 | 1,139 | 1,161 | 1,134 | 1,152 | +1.23% | 1,251,000 | - | +1.14% | - | - |
| 08/06 | 1,142 | 1,148 | 1,124 | 1,138 | -0.35% | 1,328,500 | - | +0.18% | - | - |
| 08/05 | 1,119 | 1,149 | 1,119 | 1,142 | +1.78% | 1,848,100 | - | +0.79% | - | - |
| 08/04 | 1,151 | 1,159 | 1,117 | 1,122 | -2.18% | 1,182,500 | - | -0.71% | - | - |
| 08/03 | 1,188 | 1,189 | 1,138 | 1,147 | -2.22% | 1,161,300 | - | +1.68% | - | - |
| 07/31 | 1,182 | 1,196 | 1,171 | 1,173 | -2.9% | 1,643,200 | - | +4.36% | - | - |
| 07/30 | 1,234 | 1,236 | 1,197 | 1,208 | -1.71% | 1,652,300 | - | +7.86% | - | - |
| 07/29 | 1,206 | 1,241 | 1,186 | 1,229 | +2.67% | 1,989,700 | - | +10.22% | - | - |
| 07/28 | 1,180 | 1,206 | 1,176 | 1,197 | +1.87% | 1,498,900 | - | +8.03% | - | - |
| 07/27 | 1,154 | 1,175 | 1,154 | 1,175 | +1.47% | 2,019,900 | - | +6.53% | - | - |
| 07/24 | 1,128 | 1,159 | 1,120 | 1,158 | +1.85% | 1,072,300 | - | +5.37% | - | - |
| 07/23 | 1,130 | 1,154 | 1,130 | 1,137 | -0.96% | 1,195,500 | - | +3.84% | - | - |
| 07/22 | 1,133 | 1,148 | 1,125 | 1,148 | -0.17% | 1,385,700 | - | +5.13% | - | - |
| 07/21 | 1,150 | 1,162 | 1,141 | 1,150 | +1.5% | 1,396,300 | - | +5.6% | - | - |
| 07/17 | 1,127 | 1,142 | 1,125 | 1,133 | +0.44% | 1,238,500 | - | +4.33% | - | - |
| 07/16 | 1,114 | 1,133 | 1,114 | 1,128 | +1.26% | 1,161,200 | - | +4.16% | - | - |
| 07/15 | 1,112 | 1,135 | 1,104 | 1,114 | +1.36% | 1,475,200 | - | +2.96% | - | - |
| 07/14 | 1,111 | 1,114 | 1,094 | 1,099 | -0.36% | 766,900 | - | +1.76% | - | - |
| 07/13 | 1,103 | 1,111 | 1,095 | 1,103 | +0.82% | 1,024,600 | - | +2.22% | - | - |
| 07/10 | 1,105 | 1,105 | 1,089 | 1,094 | -1.71% | 1,045,100 | - | +1.48% | - | - |
| 07/09 | 1,110 | 1,118 | 1,101 | 1,113 | -0.36% | 1,007,300 | - | +3.34% | - | - |
| 07/08 | 1,123 | 1,125 | 1,113 | 1,117 | +0.09% | 1,505,400 | - | +3.81% | - | - |
| 07/07 | 1,093 | 1,120 | 1,092 | 1,116 | +1.64% | 1,234,800 | - | +3.91% | - | - |
| 07/06 | 1,084 | 1,100 | 1,081 | 1,098 | +1.39% | 1,040,000 | - | +2.43% | - | - |
| 07/03 | 1,095 | 1,098 | 1,081 | 1,083 | +0.56% | 983,700 | - | +1.12% | - | - |
| 07/02 | 1,069 | 1,080 | 1,059 | 1,077 | +2.28% | 1,183,800 | - | +0.37% | - | - |
| 07/01 | 1,073 | 1,074 | 1,047 | 1,053 | -1.4% | 970,600 | - | -2.14% | - | - |
| 06/30 | 1,072 | 1,080 | 1,064 | 1,068 | -0.56% | 1,015,100 | - | -1.2% | - | - |
| 06/29 | 1,073 | 1,090 | 1,072 | 1,074 | +0.66% | 1,200,200 | - | -0.92% | - | - |
| 06/26 | 1,068 | 1,074 | 1,049 | 1,067 | +0.38% | 1,345,300 | - | -1.93% | - | - |
| 06/25 | 1,075 | 1,080 | 1,061 | 1,063 | -1.3% | 1,325,800 | - | -2.57% | - | - |
| 06/24 | 1,069 | 1,081 | 1,062 | 1,077 | +0.65% | 1,396,500 | - | -1.55% | - | - |
| 06/23 | 1,067 | 1,070 | 1,049 | 1,070 | +0.66% | 1,479,300 | - | -2.55% | - | - |
| 06/22 | 1,060 | 1,070 | 1,058 | 1,063 | -0.19% | 973,400 | - | -3.45% | - | - |
| 06/19 | 1,058 | 1,065 | 1,056 | 1,065 | -0.28% | 2,063,200 | - | -3.45% | - | - |
| 06/18 | 1,066 | 1,074 | 1,059 | 1,068 | 0% | 874,500 | - | -3.35% | - | - |
| 06/17 | 1,076 | 1,076 | 1,060 | 1,068 | +1.23% | 1,072,300 | - | -3.44% | - | - |
| 06/16 | 1,060 | 1,065 | 1,047 | 1,055 | -1.68% | 935,500 | - | -4.87% | - | - |
| 06/15 | 1,070 | 1,084 | 1,068 | 1,073 | -0.46% | 1,133,500 | - | -3.51% | - | - |
| 06/12 | 1,084 | 1,089 | 1,070 | 1,078 | -0.92% | 1,551,800 | - | -3.32% | - | - |
| 06/11 | 1,100 | 1,107 | 1,085 | 1,088 | +0.65% | 1,140,200 | - | -2.77% | - | - |
| 06/10 | 1,083 | 1,088 | 1,074 | 1,081 | +0.75% | 1,532,300 | - | -3.74% | - | - |
| 06/09 | 1,072 | 1,082 | 1,060 | 1,073 | -0.19% | 1,476,500 | - | -4.71% | - | - |
| 06/08 | 1,073 | 1,092 | 1,067 | 1,075 | +0.09% | 1,169,000 | - | -4.95% | - | - |
| 06/05 | 1,065 | 1,077 | 1,063 | 1,074 | +0.85% | 1,406,900 | - | -5.46% | - | - |
| 06/04 | 1,064 | 1,073 | 1,061 | 1,065 | -0.93% | 1,526,500 | - | -6.66% | - | - |
| 06/03 | 1,061 | 1,076 | 1,052 | 1,075 | +0.56% | 2,152,500 | - | -6.28% | - | - |
| 06/02 | 1,072 | 1,078 | 1,059 | 1,069 | -0.83% | 1,691,900 | - | -7.29% | - | - |
| 06/01 | 1,119 | 1,119 | 1,075 | 1,078 | -4.26% | 2,383,200 | - | -6.99% | - | - |
| 05/29 | 1,150 | 1,157 | 1,126 | 1,126 | -2.93% | 2,248,000 | - | -3.35% | - | - |
| 05/28 | 1,162 | 1,171 | 1,148 | 1,160 | -0.6% | 1,511,000 | - | -0.85% | - | - |
| 05/27 | 1,153 | 1,170 | 1,145 | 1,167 | +1.39% | 1,576,500 | - | -0.51% | - | - |
| 05/26 | 1,156 | 1,171 | 1,145 | 1,151 | -0.78% | 1,217,100 | - | -2.04% | - | - |
| 05/25 | 1,164 | 1,168 | 1,143 | 1,160 | +1.13% | 1,594,200 | - | -1.53% | - | - |
| 05/22 | 1,141 | 1,153 | 1,130 | 1,147 | -0.26% | 1,465,600 | - | -2.88% | - | - |
| 05/21 | 1,167 | 1,170 | 1,149 | 1,150 | -2.21% | 1,425,500 | - | -2.95% | - | - |
| 05/20 | 1,166 | 1,207 | 1,161 | 1,176 | +2.26% | 2,267,700 | - | -1.09% | - | - |
| 05/19 | 1,126 | 1,151 | 1,124 | 1,150 | +3.14% | 1,858,000 | - | -3.69% | - | - |
| 05/18 | 1,101 | 1,116 | 1,100 | 1,115 | +1.92% | 1,574,400 | - | -7.08% | - | - |
| 05/15 | 1,102 | 1,112 | 1,085 | 1,094 | -1.35% | 2,236,400 | - | -9.36% | - | - |
| 05/14 | 1,133 | 1,142 | 1,103 | 1,109 | -2.12% | 2,629,700 | - | -8.72% | - | - |
| 05/13 | 1,150 | 1,152 | 1,122 | 1,133 | +0.62% | 3,098,700 | - | -7.28% | - | - |
| 05/12 | 1,151 | 1,160 | 1,126 | 1,126 | -2.09% | 2,013,200 | - | -8.23% | - | - |
| 05/11 | 1,168 | 1,174 | 1,148 | 1,150 | -2.21% | 1,638,800 | - | -6.73% | - | - |
| 05/08 | 1,180 | 1,189 | 1,165 | 1,176 | -0.59% | 1,441,200 | - | -4.93% | - | - |
| 05/07 | 1,170 | 1,190 | 1,166 | 1,183 | +0.34% | 1,422,300 | - | -4.52% | - | - |
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 |
| 2026年 3月期 | 1,294 3/3 | 987 5/14 | 7,719,400 6/20 | 6601億9907万 | 5035億6760万 | +9.22% 11/21 | -9.36% 5/14 |
| 最新 | 1,168 2026/9/30 | 1,508,700 | 5959億1384万 | -3.39% 1,209 | |||
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）
- 2026/09/30 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
146円（2009/03/06） - 699%（7.99倍）
1,168円（9/30）
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。
