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
09/15	3,235	3,300	3,225	3,260	+0.31%	77,900	-	-4.9%	-	-
09/14	3,280	3,290	3,205	3,250	-1.22%	106,300	-	-5.61%	-	-
09/11	3,250	3,330	3,240	3,290	-2.81%	110,700	-	-4.75%	-	-
09/10	3,430	3,450	3,340	3,385	-2.31%	102,600	-	-2.28%	-	-
09/09	3,350	3,465	3,330	3,465	+4.05%	122,100	-	+0.29%	-	-
09/08	3,355	3,380	3,320	3,330	-1.33%	90,100	-	-2.72%	-	-
09/07	3,325	3,380	3,315	3,375	+2.27%	100,400	-	-0.59%	-	-
09/04	3,335	3,335	3,200	3,300	+0.61%	137,200	-	-1.9%	-	-
09/03	3,380	3,430	3,270	3,280	-0.91%	142,300	-	-1.65%	-	-
09/02	3,335	3,400	3,300	3,310	-2.79%	155,000	-	+0.15%	-	-
09/01	3,350	3,460	3,330	3,405	+0.59%	119,300	-	+4.03%	-	-
08/31	3,460	3,475	3,380	3,385	-4.11%	143,000	-	+4.41%	-	-
08/28	3,465	3,610	3,445	3,530	+1.44%	165,300	-	+9.97%	-	-
08/27	3,430	3,530	3,420	3,480	+0.87%	112,900	-	+9.71%	-	-
08/26	3,460	3,530	3,440	3,450	-0.29%	128,200	-	+10.05%	-	-
08/25	3,485	3,530	3,435	3,460	-0.14%	141,800	-	+11.72%	-	-
08/24	3,460	3,575	3,435	3,465	+1.02%	168,200	-	+13.35%	-	-
08/21	3,305	3,470	3,260	3,430	+3.31%	150,300	-	+13.58%	-	-
08/20	3,355	3,400	3,305	3,320	-0.3%	128,100	-	+11.22%	-	-
08/19	3,550	3,550	3,315	3,330	-7.88%	180,200	-	+12.8%	-	-
08/18	3,645	3,685	3,590	3,615	-0.96%	106,600	-	+23.93%	-	-
08/17	3,755	3,765	3,645	3,650	-2.8%	132,900	-	+27.13%	-	-
08/14	3,590	3,785	3,575	3,755	+4.45%	207,600	-	+33.01%	-	-
08/13	3,610	3,670	3,575	3,595	+0.28%	150,700	-	+29.74%	-	-
08/12	3,660	3,665	3,555	3,585	-1.51%	170,700	-	+31.41%	-	-
08/10	3,510	3,705	3,475	3,640	+3.41%	323,900	-	+35.52%	-	-
08/07	3,525	3,585	3,460	3,520	-0.56%	439,000	-	+33.28%	-	-
08/06	3,225	3,630	3,180	3,540	+12.03%	1,041,100	-	+36.15%	-	-
08/05	2,709	3,160	2,695	3,160	+18.84%	263,500	-	+23.53%	-	-
08/04	2,650	2,698	2,645	2,659	+1.1%	159,800	-	+5.06%	-	-
08/03	2,599	2,632	2,533	2,630	+1.08%	114,500	-	+4.12%	-	-
07/31	2,620	2,657	2,569	2,602	+1.13%	94,800	-	+3.34%	-	-
07/30	2,496	2,580	2,483	2,573	+1.9%	137,500	-	+2.51%	-	-
07/29	2,542	2,542	2,467	2,525	-0.08%	164,500	-	+1.04%	-	-
07/28	2,600	2,600	2,512	2,527	-3.73%	127,200	-	+1.36%	-	-
07/27	2,593	2,630	2,582	2,625	+2.02%	112,600	-	+5.51%	-	-
07/24	2,570	2,582	2,552	2,573	-0.89%	66,900	-	+3.79%	-	-
07/23	2,552	2,605	2,552	2,596	+1.6%	65,600	-	+5.02%	-	-
07/22	2,530	2,585	2,528	2,555	+1.96%	81,900	-	+3.69%	-	-
07/21	2,465	2,518	2,460	2,506	+2.24%	74,100	-	+1.99%	-	-
07/17	2,515	2,518	2,403	2,451	-3.5%	114,300	-	-0.12%	-	-
07/16	2,550	2,576	2,529	2,540	-0.82%	86,000	-	+3.72%	-	-
07/15	2,519	2,561	2,502	2,561	+3.43%	91,400	-	+5.05%	-	-
07/14	2,464	2,489	2,450	2,476	+0.9%	64,000	-	+1.98%	-	-
07/13	2,504	2,517	2,440	2,454	-1.01%	66,100	-	+1.32%	-	-
07/10	2,473	2,484	2,461	2,479	+0.98%	85,900	-	+2.57%	-	-
07/09	2,450	2,460	2,433	2,455	-0.04%	65,800	-	+1.74%	-	-
07/08	2,489	2,501	2,456	2,456	-1.96%	89,700	-	+1.95%	-	-
07/07	2,565	2,576	2,496	2,505	-1.42%	86,400	-	+4.16%	-	-
07/06	2,550	2,585	2,532	2,541	+0.51%	86,000	-	+5.92%	-	-
07/03	2,502	2,528	2,474	2,528	+1.53%	79,500	-	+5.6%	-	-
07/02	2,500	2,525	2,468	2,490	+0.16%	113,400	-	+4.05%	-	-
07/01	2,490	2,509	2,448	2,486	-0.12%	122,300	-	+3.89%	-	-
06/30	2,526	2,528	2,455	2,489	-1.31%	143,900	-	+3.97%	-	-
06/29	2,450	2,522	2,432	2,522	+3.7%	231,700	-	+5.26%	-	-
06/26	2,378	2,448	2,378	2,432	+1.59%	191,300	-	+1.5%	-	-
06/25	2,366	2,398	2,324	2,394	+3.37%	119,600	-	-0.21%	-	-
06/24	2,347	2,371	2,296	2,316	-1.7%	90,500	-	-3.54%	-	-
06/23	2,420	2,433	2,352	2,356	-2.36%	98,900	-	-2.08%	-	-
06/22	2,404	2,438	2,398	2,413	+0.33%	81,200	-	0%	-	-
06/19	2,410	2,434	2,389	2,405	+0.21%	77,500	-	-0.5%	-	-
06/18	2,400	2,416	2,379	2,400	+0.84%	80,300	-	-1.11%	-	-
06/17	2,395	2,424	2,380	2,380	0%	78,600	-	-2.46%	-	-
06/16	2,415	2,415	2,377	2,380	-2.02%	92,200	-	-2.98%	-	-
06/15	2,380	2,434	2,380	2,429	+4.29%	115,900	-	-1.38%	-	-
06/12	2,324	2,345	2,307	2,329	+1.88%	114,900	-	-5.71%	-	-
06/11	2,272	2,290	2,223	2,286	-1.04%	155,000	-	-7.9%	-	-
06/10	2,310	2,335	2,301	2,310	-0.69%	96,400	-	-7.49%	-	-
06/09	2,351	2,360	2,317	2,326	0%	96,200	-	-7.15%	-	-
06/08	2,311	2,345	2,290	2,326	-2.06%	135,200	-	-7.37%	-	-
06/05	2,355	2,389	2,351	2,375	+1.54%	54,400	-	-5.72%	-	-
06/04	2,348	2,377	2,336	2,339	-1.56%	80,800	-	-7.33%	-	-
06/03	2,368	2,392	2,352	2,376	+1.19%	105,200	-	-6.05%	-	-
06/02	2,375	2,375	2,320	2,348	-3.14%	156,400	-	-7.34%	-	-
06/01	2,467	2,467	2,396	2,424	-2.53%	158,700	-	-4.6%	-	-
05/29	2,511	2,527	2,487	2,487	-0.76%	76,300	-	-2.39%	-	-
05/28	2,495	2,520	2,447	2,506	+0.4%	108,500	-	-1.84%	-	-
05/27	2,532	2,547	2,476	2,496	-1.5%	116,900	-	-2.42%	-	-
05/26	2,518	2,559	2,478	2,534	+0.32%	96,100	-	-1.21%	-	-
05/25	2,508	2,538	2,500	2,526	+0.96%	84,700	-	-1.71%	-	-
05/22	2,460	2,503	2,460	2,502	+2.04%	93,100	-	-2.83%	-	-
05/21	2,487	2,493	2,445	2,452	+0.53%	104,900	-	-5.03%	-	-
05/20	2,488	2,488	2,400	2,439	-3.52%	199,300	-	-5.83%	-	-
05/19	2,578	2,578	2,486	2,528	0%	131,300	-	-2.81%	-	-
05/18	2,632	2,659	2,528	2,528	-4.28%	229,000	-	-3.14%	-	-
05/15	2,795	2,884	2,608	2,641	-3.79%	606,200	-	+0.96%	-	-
05/14	2,726	2,770	2,685	2,745	+1.67%	232,700	-	+4.93%	-	-
05/13	2,636	2,712	2,629	2,700	+2.66%	158,400	-	+3.37%	-	-
05/12	2,630	2,684	2,623	2,630	+0.88%	99,000	-	+0.77%	-	-
05/11	2,612	2,649	2,592	2,607	-0.11%	116,800	-	-0.31%	-	-
05/08	2,638	2,638	2,588	2,610	-1.92%	125,400	-	-0.23%	-	-
05/07	2,535	2,669	2,535	2,661	+5.64%	229,000	-	+1.6%	-	-
05/01	2,480	2,525	2,449	2,519	+1.53%	111,600	-	-4.04%	-	-
04/30	2,490	2,499	2,435	2,481	-1.94%	114,700	-	-5.92%	-	-
04/28	2,479	2,530	2,475	2,530	+1.81%	92,400	-	-4.56%	-	-
04/27	2,480	2,505	2,443	2,485	+0.36%	108,300	-	-6.61%	-	-
04/24	2,490	2,512	2,443	2,476	-0.4%	122,100	-	-7.2%	-	-
04/23	2,518	2,528	2,463	2,486	-1.47%	156,000	-	-7.27%	-	-
04/22	2,599	2,608	2,508	2,523	-3.63%	190,600	-	-6.56%	-	-
04/21	2,630	2,647	2,618	2,618	+0.61%	99,400	-	-3.47%	-	-

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
2010年 3月期	624 4,990 9/29	142 1,135 4/1	482,400 60,300 9/9	7.39	1.68	1.49	0.34	-	-	5.56倍 3/31
2011年 3月期	621 2,485 2/14	333 2,666 7/2	2,877,200 719,300 12/24	8.3	4.45	1.33	0.71	132億5002万	71億755万	6.98倍 3/31
2012年 3月期	622 2,489 4/27	350 1,401 12/19	762,000 190,500 2/29	6.45	3.63	1.16	0.65	157億9768万	89億83万	5.18倍 3/30
2013年 3月期	545 2,180 3/25	276 1,102 11/14	1,192,800 298,200 3/25	9.69	4.9	0.9	0.46	138億4997万	70億122万	8.46倍 3/29
2014年 3月期	606 2,424 1/21	424 1,696 4/2	1,037,600 259,400 5/22	4.9	3.43	0.74	0.52	154億791万	107億7808万	4.38倍 3/31
2015年 3月期	1,054 2,107 12/8	490 1,960 5/9	3,041,400 1,520,700 12/5	7.67	3.57	1.03	0.48	269億1397万	124億6324万	6.46倍 3/31
2016年 3月期	1,099 2,198 6/12	525 1,050 2/12	506,400 253,200 2/12	5.68	2.71	0.95	0.45	281億6341万	135億1854万	4.06倍 3/31
2017年 3月期	999 1,998 3/6	625 1,250 11/9 1,250 8/4	328,400 164,200 7/14	8.35	5.22	0.8	0.5	257億5022万	161億850万	7.71倍 3/31
2018年 3月期	2,690 2/2	837 1,673 4/13	1,767,700 9/28	13.02	4.05	1.89	0.59	695億5048万	215億7166万	10.31倍 3/30
2019年 3月期	2,180 5/15	923 12/25	1,133,700 2/20	14.05	5.95	1.46	0.62	563億8526万	238億8927万	7.37倍 3/29
2020年 3月期	1,552 11/15	867 3/13	1,046,800 5/30	10.84	6.05	0.98	0.55	402億2116万	224億6891万	7.53倍 3/31
2021年 3月期	1,813 3/4	947 4/3	493,700 1/18	15.96	8.34	1.06	0.55	470億3484万	245億4216万	14.56倍 3/31
2022年 3月期	1,813 10/19	1,149 12/3	2,718,500 12/10	6.42	4.07	0.96	0.61	470億8052万	298億4688万	4.95倍 3/31
2023年 3月期	1,465 4/19	1,234 6/20	596,800 11/8	8.03	6.77	0.71	0.59	453億8130万	382億2561万	7.46倍 3/31
2024年 3月期	1,496 3/21	1,277 12/19	341,600 12/18	28.21	24.08	0.69	0.59	464億4017万	396億4178万	27.58倍 3/29
2025年 3月期	1,605 3/27	1,229 8/5	431,800 8/5	10.08	7.72	0.69	0.53	498億6735万	381億5172万	9.71倍 3/31
2026年 3月期	3,310 3/3	1,339 4/7	888,100 1/16	17.74	7.18	1.26	0.51	1029億6648万	416億273万	14.12倍 3/31
最新	3,260 2026/9/15		77,900	-		-		1015億140万		-

アルコニックス（3036）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート