アルファ（3434）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,237
- 始値
- 1,227
- 高値
- 1,238
- 安値
- 1,225
- 終値 -0.97%
- 1,225
- 出来高 -21.21%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.89%
1,236 - 株価（25日）
移動平均値 - -0.08%
1,226 - 出来高（5日）
移動平均値 - -67.66%
8,040
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,227 | 1,238 | 1,225 | 1,225 | -0.97% | 2,600 | 124億9500万 | -0.08% | 11.77 | 0.3 |
| 05/28 | 1,238 | 1,246 | 1,227 | 1,237 | -0.08% | 3,300 | 126億1740万 | +0.81% | 11.89 | 0.31 |
| 05/27 | 1,251 | 1,260 | 1,222 | 1,238 | -0.64% | 20,300 | 126億2760万 | +0.9% | 11.9 | 0.31 |
| 05/26 | 1,236 | 1,298 | 1,235 | 1,246 | +0.89% | 11,400 | 127億920万 | +1.55% | 11.98 | 0.31 |
| 05/25 | 1,236 | 1,250 | 1,235 | 1,235 | 0% | 2,600 | 125億9700万 | +0.73% | 11.87 | 0.31 |
| 05/22 | 1,230 | 1,236 | 1,220 | 1,235 | +0.82% | 7,100 | 125億9700万 | +0.73% | 11.87 | 0.31 |
| 05/21 | 1,230 | 1,235 | 1,218 | 1,225 | 0% | 2,400 | 124億9500万 | -0.16% | 11.77 | 0.3 |
| 05/20 | 1,226 | 1,232 | 1,225 | 1,225 | +0.16% | 2,600 | 124億9500万 | -0.16% | 11.77 | 0.3 |
| 05/19 | 1,229 | 1,234 | 1,220 | 1,223 | +0.91% | 1,500 | 124億7460万 | -0.41% | 11.75 | 0.3 |
| 05/18 | 1,249 | 1,249 | 1,205 | 1,212 | -3.04% | 12,200 | 123億6240万 | -1.3% | 11.65 | 0.3 |
| 05/15 | 1,246 | 1,250 | 1,221 | 1,250 | -0.64% | 3,900 | 127億5000万 | +1.71% | 12.01 | 0.31 |
| 05/14 | 1,228 | 1,260 | 1,224 | 1,258 | +3.54% | 11,000 | 128億3160万 | +2.44% | 12.09 | 0.31 |
| 05/13 | 1,214 | 1,220 | 1,214 | 1,215 | -0.16% | 400 | 123億9300万 | -0.9% | 11.68 | 0.3 |
| 05/12 | 1,230 | 1,230 | 1,210 | 1,217 | -0.57% | 6,500 | 124億1340万 | -0.81% | 11.7 | 0.3 |
| 05/11 | 1,220 | 1,224 | 1,220 | 1,224 | +1.07% | 3,100 | 124億8480万 | -0.24% | 11.76 | 0.3 |
| 05/08 | 1,220 | 1,220 | 1,207 | 1,211 | -0.74% | 2,400 | 123億5220万 | -1.38% | 11.64 | 0.3 |
| 05/07 | 1,208 | 1,228 | 1,208 | 1,220 | +1.41% | 6,700 | 124億4400万 | -0.81% | 11.73 | 0.3 |
| 05/01 | 1,210 | 1,216 | 1,194 | 1,203 | -0.99% | 11,700 | 122億7060万 | -2.59% | 11.56 | 0.3 |
| 04/30 | 1,222 | 1,229 | 1,215 | 1,215 | -0.16% | 5,300 | 123億9300万 | -2.17% | 11.68 | 0.3 |
| 04/28 | 1,211 | 1,225 | 1,210 | 1,217 | -0.49% | 1,600 | 124億1340万 | -2.41% | 11.7 | 0.3 |
| 04/27 | 1,209 | 1,223 | 1,207 | 1,223 | +1.33% | 2,800 | 124億7460万 | -2.32% | 11.75 | 0.3 |
| 04/24 | 1,223 | 1,223 | 1,207 | 1,207 | 0% | 2,800 | 123億1140万 | -3.98% | 11.6 | 0.3 |
| 04/23 | 1,222 | 1,229 | 1,207 | 1,207 | -1.31% | 8,900 | 123億1140万 | -4.43% | 11.6 | 0.3 |
| 04/22 | 1,250 | 1,250 | 1,223 | 1,223 | -2.16% | 9,000 | 124億7460万 | -3.62% | 11.75 | 0.3 |
| 04/21 | 1,238 | 1,250 | 1,238 | 1,250 | +0.16% | 4,200 | 127億5000万 | -1.96% | 12.01 | 0.31 |
| 04/20 | 1,249 | 1,255 | 1,237 | 1,248 | +0.73% | 6,500 | 127億2960万 | -2.5% | 11.99 | 0.31 |
| 04/17 | 1,239 | 1,240 | 1,239 | 1,239 | +0.08% | 600 | 126億3780万 | -3.5% | 11.91 | 0.31 |
| 04/16 | 1,236 | 1,249 | 1,233 | 1,238 | +0.24% | 7,300 | 126億2760万 | -4.03% | 11.9 | 0.31 |
| 04/15 | 1,245 | 1,247 | 1,231 | 1,235 | -0.48% | 3,400 | 125億9700万 | -4.71% | 11.87 | 0.31 |
| 04/14 | 1,248 | 1,256 | 1,241 | 1,241 | -0.08% | 6,300 | 126億5820万 | -4.69% | 11.93 | 0.31 |
| 04/13 | 1,249 | 1,249 | 1,240 | 1,242 | +0.24% | 2,900 | 126億6840万 | -4.97% | 11.94 | 0.31 |
| 04/10 | 1,239 | 1,244 | 1,234 | 1,239 | 0% | 3,400 | 126億3780万 | -5.64% | 11.91 | 0.31 |
| 04/09 | 1,237 | 1,244 | 1,230 | 1,239 | +0.16% | 1,900 | 126億3780万 | -6.07% | 11.91 | 0.31 |
| 04/08 | 1,234 | 1,240 | 1,230 | 1,237 | +0.73% | 8,100 | 126億1740万 | -6.57% | 11.89 | 0.31 |
| 04/07 | 1,221 | 1,228 | 1,220 | 1,228 | +0.66% | 3,800 | 125億2560万 | -7.67% | 11.8 | 0.31 |
| 04/06 | 1,221 | 1,225 | 1,220 | 1,220 | 0% | 6,000 | 124億4400万 | -8.68% | 11.73 | 0.3 |
| 04/03 | 1,225 | 1,237 | 1,220 | 1,220 | -0.25% | 8,100 | 124億4400万 | -9.16% | 11.73 | 0.3 |
| 04/02 | 1,232 | 1,236 | 1,223 | 1,223 | -0.73% | 12,300 | 124億7460万 | -9.27% | 11.75 | 0.3 |
| 04/01 | 1,243 | 1,249 | 1,223 | 1,232 | -0.88% | 10,400 | 125億6640万 | -8.94% | 11.84 | 0.31 |
| 03/31 | 1,241 | 1,251 | 1,241 | 1,243 | -0.64% | 11,200 | 126億7860万 | -8.4% | 8.64 | 0.31 |
| 03/30 | 1,237 | 1,266 | 1,205 | 1,251 | -7.81% | 20,400 | 127億6020万 | -8.01% | 8.69 | 0.31 |
| 03/27 | 1,368 | 1,369 | 1,355 | 1,357 | -0.59% | 12,000 | 138億4140万 | -0.37% | 9.43 | 0.34 |
| 03/26 | 1,363 | 1,365 | 1,352 | 1,365 | +0.15% | 7,300 | 139億2300万 | +0.44% | 9.49 | 0.34 |
| 03/25 | 1,361 | 1,369 | 1,350 | 1,363 | +2.1% | 12,800 | 139億260万 | +0.52% | 9.47 | 0.34 |
| 03/24 | 1,335 | 1,365 | 1,335 | 1,335 | +0.07% | 4,300 | 136億1700万 | -1.26% | 9.28 | 0.33 |
| 03/23 | 1,360 | 1,362 | 1,334 | 1,334 | -2.06% | 11,400 | 136億680万 | -1.19% | 9.27 | 0.33 |
| 03/19 | 1,371 | 1,374 | 1,361 | 1,362 | -0.51% | 6,500 | 138億9240万 | +1.04% | 9.47 | 0.34 |
| 03/18 | 1,367 | 1,375 | 1,366 | 1,369 | 0% | 3,800 | 139億6380万 | +1.78% | 9.51 | 0.34 |
| 03/17 | 1,370 | 1,380 | 1,362 | 1,369 | 0% | 5,100 | 139億6380万 | +2.01% | 9.51 | 0.34 |
| 03/16 | 1,356 | 1,384 | 1,356 | 1,369 | +0.96% | 4,400 | 139億6380万 | +2.32% | 9.51 | 0.34 |
| 03/13 | 1,367 | 1,389 | 1,355 | 1,356 | -1.17% | 9,900 | 138億3120万 | +1.65% | 9.42 | 0.34 |
| 03/12 | 1,386 | 1,391 | 1,367 | 1,372 | -1.37% | 9,000 | 139億9440万 | +3.16% | 9.53 | 0.34 |
| 03/11 | 1,397 | 1,402 | 1,390 | 1,391 | -0.07% | 3,900 | 141億8820万 | +4.9% | 9.67 | 0.35 |
| 03/10 | 1,397 | 1,398 | 1,382 | 1,392 | +1.09% | 6,000 | 141億9840万 | +5.37% | 9.67 | 0.35 |
| 03/09 | 1,352 | 1,379 | 1,347 | 1,377 | -0.58% | 13,000 | 140億4540万 | +4.64% | 9.57 | 0.34 |
| 03/06 | 1,394 | 1,399 | 1,382 | 1,385 | -0.79% | 7,000 | 141億2700万 | +5.48% | 9.63 | 0.34 |
| 03/05 | 1,370 | 1,404 | 1,370 | 1,396 | +3.79% | 13,100 | 142億3920万 | +6.73% | 9.7 | 0.35 |
| 03/04 | 1,368 | 1,368 | 1,333 | 1,345 | -3.17% | 27,500 | 137億1900万 | +3.14% | 9.35 | 0.33 |
| 03/03 | 1,400 | 1,404 | 1,378 | 1,389 | -0.57% | 14,400 | 141億6780万 | +6.76% | 9.65 | 0.35 |
| 03/02 | 1,378 | 1,405 | 1,368 | 1,397 | +1.23% | 22,300 | 142億4940万 | +7.71% | 9.71 | 0.35 |
| 02/27 | 1,351 | 1,380 | 1,351 | 1,380 | +2.22% | 13,800 | 140億7600万 | +6.81% | 9.59 | 0.34 |
| 02/26 | 1,350 | 1,355 | 1,340 | 1,350 | +0.6% | 9,200 | 137億7000万 | +4.81% | 9.38 | 0.34 |
| 02/25 | 1,344 | 1,348 | 1,342 | 1,342 | +0.15% | 6,900 | 136億8840万 | +4.52% | 9.33 | 0.33 |
| 02/24 | 1,320 | 1,341 | 1,316 | 1,340 | +2.76% | 18,500 | 136億6800万 | +4.61% | 9.31 | 0.33 |
| 02/20 | 1,303 | 1,304 | 1,301 | 1,304 | +0.08% | 3,300 | 133億80万 | +2.11% | 9.06 | 0.32 |
| 02/19 | 1,290 | 1,303 | 1,290 | 1,303 | +1.4% | 10,800 | 132億9060万 | +2.28% | 9.06 | 0.32 |
| 02/18 | 1,286 | 1,295 | 1,285 | 1,285 | -0.08% | 3,300 | 131億700万 | +1.02% | 8.93 | 0.32 |
| 02/17 | 1,291 | 1,296 | 1,285 | 1,286 | +0.78% | 4,900 | 131億1720万 | +1.26% | 8.94 | 0.32 |
| 02/16 | 1,290 | 1,298 | 1,269 | 1,276 | -0.31% | 12,700 | 130億1520万 | +0.55% | 8.87 | 0.32 |
| 02/13 | 1,287 | 1,299 | 1,280 | 1,280 | -0.85% | 13,100 | 130億5600万 | +1.03% | 8.9 | 0.32 |
| 02/12 | 1,290 | 1,291 | 1,280 | 1,291 | +0.16% | 9,000 | 131億6820万 | +1.97% | 8.97 | 0.32 |
| 02/10 | 1,287 | 1,289 | 1,263 | 1,289 | +0.62% | 7,600 | 131億4780万 | +2.06% | 8.96 | 0.32 |
| 02/09 | 1,273 | 1,281 | 1,268 | 1,281 | +0.71% | 4,600 | 130億6620万 | +1.67% | 8.9 | 0.32 |
| 02/06 | 1,267 | 1,272 | 1,260 | 1,272 | +0.39% | 2,900 | 129億7440万 | +1.19% | 8.84 | 0.32 |
| 02/05 | 1,261 | 1,270 | 1,261 | 1,267 | +0.32% | 2,400 | 129億2340万 | +1.04% | 8.81 | 0.32 |
| 02/04 | 1,266 | 1,277 | 1,262 | 1,263 | -0.16% | 5,000 | 128億8260万 | +0.96% | 8.78 | 0.31 |
| 02/03 | 1,282 | 1,283 | 1,265 | 1,265 | -0.39% | 6,200 | 129億300万 | +1.36% | 8.79 | 0.31 |
| 02/02 | 1,284 | 1,287 | 1,270 | 1,270 | -0.7% | 5,200 | 129億5400万 | +2.01% | 8.83 | 0.32 |
| 01/30 | 1,283 | 1,289 | 1,279 | 1,279 | -0.31% | 3,400 | 130億4580万 | +3.06% | 8.89 | 0.32 |
| 01/29 | 1,280 | 1,283 | 1,276 | 1,283 | +0.63% | 7,100 | 130億8660万 | +3.8% | 8.92 | 0.32 |
| 01/28 | 1,280 | 1,285 | 1,275 | 1,275 | -0.7% | 3,800 | 130億500万 | +3.66% | 8.86 | 0.32 |
| 01/27 | 1,286 | 1,286 | 1,270 | 1,284 | +0.55% | 6,800 | 130億9680万 | +4.82% | 8.92 | 0.32 |
| 01/26 | 1,290 | 1,291 | 1,277 | 1,277 | -1.01% | 5,000 | 130億2540万 | +4.67% | 8.87 | 0.32 |
| 01/23 | 1,271 | 1,290 | 1,268 | 1,290 | +1.18% | 11,600 | 131億5800万 | +6.17% | 8.96 | 0.32 |
| 01/22 | 1,268 | 1,275 | 1,262 | 1,275 | +1.03% | 8,900 | 130億500万 | +5.46% | 8.86 | 0.32 |
| 01/21 | 1,253 | 1,268 | 1,252 | 1,262 | -0.16% | 9,000 | 128億7240万 | +4.73% | 8.77 | 0.31 |
| 01/20 | 1,255 | 1,273 | 1,251 | 1,264 | +0.72% | 10,900 | 128億9280万 | +5.25% | 8.78 | 0.31 |
| 01/19 | 1,247 | 1,255 | 1,244 | 1,255 | +0.72% | 10,700 | 128億100万 | +4.93% | 8.72 | 0.31 |
| 01/16 | 1,245 | 1,246 | 1,241 | 1,246 | +0.32% | 4,500 | 127億920万 | +4.53% | 8.66 | 0.31 |
| 01/15 | 1,241 | 1,245 | 1,240 | 1,242 | +0.08% | 2,800 | 126億6840万 | +4.46% | 8.63 | 0.31 |
| 01/14 | 1,242 | 1,243 | 1,235 | 1,241 | -0.16% | 5,900 | 126億5820万 | +4.73% | 8.62 | 0.31 |
| 01/13 | 1,247 | 1,248 | 1,243 | 1,243 | -0.24% | 6,100 | 126億7860万 | +5.16% | 8.64 | 0.31 |
| 01/09 | 1,245 | 1,247 | 1,242 | 1,246 | -0.08% | 5,100 | 127億920万 | +5.68% | 8.66 | 0.31 |
| 01/08 | 1,234 | 1,247 | 1,233 | 1,247 | +0.65% | 8,100 | 127億1940万 | +6.04% | 8.67 | 0.31 |
| 01/07 | 1,227 | 1,239 | 1,205 | 1,239 | +0.9% | 15,200 | 126億3780万 | +5.63% | 8.61 | 0.31 |
| 01/06 | 1,208 | 1,228 | 1,206 | 1,228 | +1.91% | 20,000 | 125億2560万 | +4.96% | 8.53 | 0.31 |
| 01/05 | 1,208 | 1,209 | 1,199 | 1,205 | +0.17% | 10,200 | 122億9100万 | +3.26% | 8.37 | 0.3 |
| 2025 | ||||||||||
| 12/30 | 1,200 | 1,203 | 1,191 | 1,203 | +0.25% | 6,200 | 122億7060万 | +3.26% | 8.36 | 0.32 |
| 12/29 | 1,192 | 1,208 | 1,191 | 1,200 | +1.01% | 10,600 | 122億4000万 | +3.18% | 8.34 | 0.32 |
| 12/26 | 1,203 | 1,203 | 1,176 | 1,188 | -1.25% | 14,100 | 121億1760万 | +2.33% | 8.26 | 0.31 |
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 | 2,600 6/6 | 980 3/27 | 46,400 9/10 | - | - | +9.8% 9/26 | -27.55% 1/22 |
| 2009年 3月期 | 1,180 5/15 5/14 | 514 3/17 | 28,500 3/18 | - | - | +18.26% 1/7 | -20.7% 10/27 |
| 2010年 3月期 | 985 3/24 | 460 5/22 | 79,700 6/4 | - | - | +26.25% 12/24 | -6.72% 5/21 |
| 2011年 3月期 | 1,155 3/9 3/7 | 675 3/16 | 61,300 5/17 | 117億8100万 | 68億8500万 | +16.13% 2/16 | -30.35% 3/15 |
| 2012年 3月期 | 1,194 3/27 | 780 4/27 | 51,000 3/28 | 121億7880万 | 79億5600万 | +10.67% 6/10 | -11.39% 8/24 |
| 2013年 3月期 | 1,157 4/2 | 801 7/26 | 36,800 2/12 | 118億140万 | 81億7020万 | +10.8% 2/12 | -10.94% 5/16 |
| 2014年 3月期 | 1,284 5/15 | 904 6/7 | 103,100 8/30 | 130億9680万 | 92億2080万 | +14.39% 5/15 | -14.61% 6/7 |
| 2015年 3月期 | 1,450 3/18 | 964 5/20 | 56,900 2/12 | 147億9000万 | 98億3280万 | +9.61% 2/19 | -7.61% 10/17 |
| 2016年 3月期 | 1,405 11/12 | 1,000 2/12 | 25,000 8/24 | 143億3100万 | 102億 | +10.32% 10/13 | -17.43% 2/12 |
| 2017年 3月期 | 2,238 3/9 | 910 7/8 6/24 | 763,000 3/9 | 228億2760万 | 92億8200万 | +50.31% 3/9 | -9.26% 4/14 |
| 2018年 3月期 | 2,640 5/22 | 1,682 3/26 | 388,400 4/4 | 269億2800万 | 171億5640万 | +21.56% 5/23 | -20.43% 2/14 |
| 2019年 3月期 | 1,897 5/10 | 1,112 12/25 | 84,600 5/10 | 193億4940万 | 113億4240万 | +8.28% 2/18 | -17.05% 12/25 |
| 2020年 3月期 | 1,382 1/22 11/5 | 785 3/17 | 53,900 10/23 | 140億9640万 | 80億700万 | +9.94% 4/16 | -27.08% 3/13 |
| 2021年 3月期 | 1,274 3/29 | 808 4/3 | 67,300 3/30 | 129億9480万 | 82億4160万 | +13.57% 3/9 | -6.59% 4/8 |
| 2022年 3月期 | 1,309 9/17 | 950 3/11 | 126,100 3/11 | 133億5180万 | 96億9000万 | +6.84% 5/12 | -11.76% 11/30 |
| 2023年 3月期 | 1,099 7/27 | 891 10/3 | 85,300 3/10 | 112億980万 | 90億8820万 | +8.07% 6/1 | -4.76% 10/3 5/12 |
| 2024年 3月期 | 1,777 3/25 | 950 4/10 4/7 | 312,100 6/19 | 181億2540万 | 96億9000万 | +18.85% 6/19 | -9.95% 10/17 |
| 2025年 3月期 | 1,675 4/1 | 1,025 8/5 | 215,100 5/13 | 170億8500万 | 104億5500万 | +12.63% 1/6 | -20.56% 8/5 |
| 2026年 3月期 | 1,405 3/2 | 965 4/7 | 97,600 4/30 | 143億3100万 | 98億4300万 | +10.51% 7/24 | -9.28% 4/2 |
| 最新 | 1,225 2026/5/29 | 2,600 | 124億9500万 | -0.08% 1,226 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 108%（2.08倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/05/29 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
460円（2009/05/22） - 166%（2.66倍）
1,225円（5/29）
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。
