- 3434
- 2026/09/28
- 時価
- 127億円
- PER 予
- 12.04倍
- 2010年以降
- 赤字-68.29倍
（2010-2026年） - PBR
- 0.31倍
- 2010年以降
- 0.24-0.91倍
（2010-2026年） - 配当 予
- 4.07%
- ROE 予
- 2.6%
- ROA 予
- 1.28%
- 資料
- Link
- CSV,JSON
アルファ（3434）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,249
- 始値
- 1,250
- 高値
- 1,255
- 安値
- 1,250
- 終値 +0.32%
- 1,253
- 出来高 +128.57%
- 4,800
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,250 - 株価（25日）
移動平均値 - +0.48%
1,247 - 出来高（5日）
移動平均値 - +18.81%
4,040
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,250 | 1,255 | 1,250 | 1,253 | +0.32% | 4,800 | - | +0.48% | - | - |
| 09/25 | 1,247 | 1,249 | 1,245 | 1,249 | +0.16% | 2,100 | - | +0.16% | - | - |
| 09/24 | 1,246 | 1,247 | 1,244 | 1,247 | 0% | 2,700 | - | +0.08% | - | - |
| 09/18 | 1,258 | 1,258 | 1,240 | 1,247 | -0.4% | 7,000 | - | 0% | - | - |
| 09/17 | 1,249 | 1,260 | 1,249 | 1,252 | +0.24% | 3,600 | - | +0.4% | - | - |
| 09/16 | 1,249 | 1,251 | 1,247 | 1,249 | +0.4% | 3,100 | - | +0.24% | - | - |
| 09/15 | 1,242 | 1,247 | 1,242 | 1,244 | +0.08% | 2,000 | - | -0.08% | - | - |
| 09/14 | 1,244 | 1,245 | 1,241 | 1,243 | +0.16% | 2,000 | - | -0.16% | - | - |
| 09/11 | 1,248 | 1,248 | 1,240 | 1,241 | -0.16% | 4,400 | - | -0.32% | - | - |
| 09/10 | 1,246 | 1,250 | 1,241 | 1,243 | 0% | 3,600 | - | -0.16% | - | - |
| 09/09 | 1,244 | 1,249 | 1,241 | 1,243 | -0.08% | 2,300 | - | -0.08% | - | - |
| 09/08 | 1,247 | 1,248 | 1,242 | 1,244 | 0% | 2,800 | - | +0.08% | - | - |
| 09/07 | 1,248 | 1,249 | 1,243 | 1,244 | -0.4% | 3,000 | - | +0.08% | - | - |
| 09/04 | 1,244 | 1,249 | 1,239 | 1,249 | +0.64% | 5,600 | - | +0.56% | - | - |
| 09/03 | 1,242 | 1,248 | 1,238 | 1,241 | -0.08% | 6,200 | - | 0% | - | - |
| 09/02 | 1,252 | 1,253 | 1,242 | 1,242 | -0.32% | 6,200 | - | +0.16% | - | - |
| 09/01 | 1,245 | 1,255 | 1,244 | 1,246 | +0.08% | 5,800 | - | +0.56% | - | - |
| 08/31 | 1,253 | 1,253 | 1,245 | 1,245 | -0.16% | 3,500 | - | +0.57% | - | - |
| 08/28 | 1,248 | 1,251 | 1,247 | 1,247 | -0.08% | 5,200 | - | +0.81% | - | - |
| 08/27 | 1,252 | 1,254 | 1,245 | 1,248 | 0% | 4,100 | - | +0.97% | - | - |
| 08/26 | 1,249 | 1,250 | 1,245 | 1,248 | -0.16% | 3,500 | - | +1.05% | - | - |
| 08/25 | 1,254 | 1,256 | 1,247 | 1,250 | -0.48% | 3,800 | - | +1.3% | - | - |
| 08/24 | 1,275 | 1,275 | 1,247 | 1,256 | -0.24% | 6,800 | - | +1.78% | - | - |
| 08/21 | 1,246 | 1,259 | 1,241 | 1,259 | +1.12% | 4,100 | - | +2.11% | - | - |
| 08/20 | 1,239 | 1,250 | 1,239 | 1,245 | +0.24% | 2,500 | - | +1.14% | - | - |
| 08/19 | 1,244 | 1,250 | 1,240 | 1,242 | -0.4% | 2,900 | - | +0.89% | - | - |
| 08/18 | 1,252 | 1,253 | 1,246 | 1,247 | -0.4% | 4,100 | - | +1.3% | - | - |
| 08/17 | 1,253 | 1,253 | 1,247 | 1,252 | -0.08% | 2,000 | - | +1.71% | - | - |
| 08/14 | 1,240 | 1,253 | 1,237 | 1,253 | +1.54% | 4,100 | - | +1.79% | - | - |
| 08/13 | 1,237 | 1,240 | 1,234 | 1,234 | +0.49% | 1,500 | - | +0.24% | - | - |
| 08/12 | 1,230 | 1,245 | 1,228 | 1,228 | -0.24% | 6,400 | - | -0.32% | - | - |
| 08/10 | 1,247 | 1,247 | 1,221 | 1,231 | -1.12% | 8,200 | - | -0.08% | - | - |
| 08/07 | 1,227 | 1,245 | 1,227 | 1,245 | +0.4% | 8,400 | - | +1.06% | - | - |
| 08/06 | 1,223 | 1,247 | 1,223 | 1,240 | +1.31% | 6,500 | - | +0.65% | - | - |
| 08/05 | 1,222 | 1,232 | 1,222 | 1,224 | +0.16% | 4,200 | - | -0.49% | - | - |
| 08/04 | 1,232 | 1,232 | 1,220 | 1,222 | -0.49% | 7,000 | - | -0.65% | - | - |
| 08/03 | 1,227 | 1,228 | 1,222 | 1,228 | +0.57% | 5,100 | - | -0.16% | - | - |
| 07/31 | 1,222 | 1,223 | 1,215 | 1,221 | 0% | 15,100 | - | -0.65% | - | - |
| 07/30 | 1,223 | 1,226 | 1,221 | 1,221 | -0.16% | 2,600 | - | -0.57% | - | - |
| 07/29 | 1,223 | 1,230 | 1,221 | 1,223 | 0% | 11,900 | - | -0.33% | - | - |
| 07/28 | 1,227 | 1,230 | 1,223 | 1,223 | -0.08% | 6,900 | - | -0.24% | - | - |
| 07/27 | 1,224 | 1,246 | 1,223 | 1,224 | +0.08% | 13,400 | - | -0.16% | - | - |
| 07/24 | 1,240 | 1,240 | 1,222 | 1,223 | 0% | 14,000 | - | -0.16% | - | - |
| 07/23 | 1,224 | 1,234 | 1,223 | 1,223 | -0.08% | 4,900 | - | -0.16% | - | - |
| 07/22 | 1,225 | 1,238 | 1,224 | 1,224 | 0% | 13,600 | - | -0.16% | - | - |
| 07/21 | 1,228 | 1,244 | 1,224 | 1,224 | -0.33% | 15,500 | - | -0.08% | - | - |
| 07/17 | 1,233 | 1,245 | 1,228 | 1,228 | -0.24% | 10,000 | - | +0.41% | - | - |
| 07/16 | 1,231 | 1,233 | 1,230 | 1,231 | 0% | 6,600 | - | +0.74% | - | - |
| 07/15 | 1,235 | 1,235 | 1,228 | 1,231 | -0.32% | 8,000 | - | +0.82% | - | - |
| 07/14 | 1,248 | 1,248 | 1,235 | 1,235 | -0.24% | 6,200 | - | +1.31% | - | - |
| 07/13 | 1,249 | 1,249 | 1,238 | 1,238 | -0.88% | 4,700 | - | +1.64% | - | - |
| 07/10 | 1,255 | 1,255 | 1,249 | 1,249 | -0.08% | 2,500 | - | +2.71% | - | - |
| 07/09 | 1,254 | 1,254 | 1,250 | 1,250 | -0.4% | 1,800 | - | +2.88% | - | - |
| 07/08 | 1,255 | 1,262 | 1,254 | 1,255 | +0.4% | 1,700 | - | +3.46% | - | - |
| 07/07 | 1,245 | 1,250 | 1,245 | 1,250 | +0.64% | 2,000 | - | +3.31% | - | - |
| 07/06 | 1,246 | 1,258 | 1,242 | 1,242 | +0.4% | 8,100 | - | +2.81% | - | - |
| 07/03 | 1,247 | 1,247 | 1,232 | 1,237 | +0.57% | 9,700 | - | +2.4% | - | - |
| 07/02 | 1,223 | 1,238 | 1,220 | 1,230 | +2.16% | 8,700 | - | +1.91% | - | - |
| 07/01 | 1,215 | 1,227 | 1,204 | 1,204 | -0.99% | 12,500 | - | -0.25% | - | - |
| 06/30 | 1,218 | 1,244 | 1,216 | 1,216 | -0.16% | 3,100 | - | +0.58% | - | - |
| 06/29 | 1,206 | 1,218 | 1,206 | 1,218 | +1.16% | 2,200 | - | +0.66% | - | - |
| 06/26 | 1,210 | 1,210 | 1,204 | 1,204 | -0.41% | 1,400 | - | -0.58% | - | - |
| 06/25 | 1,210 | 1,210 | 1,187 | 1,209 | +1.6% | 12,900 | - | -0.25% | - | - |
| 06/24 | 1,210 | 1,210 | 1,190 | 1,190 | -0.92% | 11,500 | - | -1.9% | - | - |
| 06/23 | 1,235 | 1,235 | 1,201 | 1,201 | -0.33% | 8,400 | - | -1.07% | - | - |
| 06/22 | 1,209 | 1,228 | 1,205 | 1,205 | -0.08% | 5,800 | - | -0.82% | - | - |
| 06/19 | 1,221 | 1,221 | 1,206 | 1,206 | -1.23% | 4,400 | - | -0.74% | - | - |
| 06/18 | 1,243 | 1,245 | 1,221 | 1,221 | -1.85% | 3,900 | - | +0.33% | - | - |
| 06/17 | 1,194 | 1,246 | 1,194 | 1,244 | +3.75% | 11,200 | - | +2.13% | - | - |
| 06/16 | 1,194 | 1,205 | 1,193 | 1,199 | +0.59% | 6,200 | - | -1.48% | - | - |
| 06/15 | 1,196 | 1,205 | 1,192 | 1,192 | -0.25% | 6,400 | - | -2.13% | - | - |
| 06/12 | 1,197 | 1,210 | 1,195 | 1,195 | +0.08% | 2,700 | - | -1.97% | - | - |
| 06/11 | 1,195 | 1,201 | 1,194 | 1,194 | -0.17% | 3,900 | - | -2.13% | - | - |
| 06/10 | 1,196 | 1,205 | 1,196 | 1,196 | 0% | 2,000 | - | -2.05% | - | - |
| 06/09 | 1,200 | 1,204 | 1,196 | 1,196 | -0.91% | 2,600 | - | -2.05% | - | - |
| 06/08 | 1,195 | 1,209 | 1,195 | 1,207 | +0.08% | 4,800 | - | -1.23% | - | - |
| 06/05 | 1,203 | 1,206 | 1,195 | 1,206 | +0.58% | 3,400 | - | -1.31% | - | - |
| 06/04 | 1,205 | 1,209 | 1,199 | 1,199 | 0% | 2,700 | - | -1.96% | - | - |
| 06/03 | 1,194 | 1,207 | 1,194 | 1,199 | +0.59% | 3,100 | - | -1.96% | - | - |
| 06/02 | 1,230 | 1,230 | 1,192 | 1,192 | -3.25% | 12,500 | - | -2.61% | - | - |
| 06/01 | 1,234 | 1,234 | 1,222 | 1,232 | +0.57% | 2,800 | - | +0.57% | - | - |
| 05/29 | 1,227 | 1,238 | 1,225 | 1,225 | -0.97% | 2,600 | - | -0.08% | - | - |
| 05/28 | 1,238 | 1,246 | 1,227 | 1,237 | -0.08% | 3,300 | - | +0.81% | - | - |
| 05/27 | 1,251 | 1,260 | 1,222 | 1,238 | -0.64% | 20,300 | - | +0.9% | - | - |
| 05/26 | 1,236 | 1,298 | 1,235 | 1,246 | +0.89% | 11,400 | - | +1.55% | - | - |
| 05/25 | 1,236 | 1,250 | 1,235 | 1,235 | 0% | 2,600 | - | +0.73% | - | - |
| 05/22 | 1,230 | 1,236 | 1,220 | 1,235 | +0.82% | 7,100 | - | +0.73% | - | - |
| 05/21 | 1,230 | 1,235 | 1,218 | 1,225 | 0% | 2,400 | - | -0.16% | - | - |
| 05/20 | 1,226 | 1,232 | 1,225 | 1,225 | +0.16% | 2,600 | - | -0.16% | - | - |
| 05/19 | 1,229 | 1,234 | 1,220 | 1,223 | +0.91% | 1,500 | - | -0.41% | - | - |
| 05/18 | 1,249 | 1,249 | 1,205 | 1,212 | -3.04% | 12,200 | - | -1.3% | - | - |
| 05/15 | 1,246 | 1,250 | 1,221 | 1,250 | -0.64% | 3,900 | - | +1.71% | - | - |
| 05/14 | 1,228 | 1,260 | 1,224 | 1,258 | +3.54% | 11,000 | - | +2.44% | - | - |
| 05/13 | 1,214 | 1,220 | 1,214 | 1,215 | -0.16% | 400 | - | -0.9% | - | - |
| 05/12 | 1,230 | 1,230 | 1,210 | 1,217 | -0.57% | 6,500 | - | -0.81% | - | - |
| 05/11 | 1,220 | 1,224 | 1,220 | 1,224 | +1.07% | 3,100 | - | -0.24% | - | - |
| 05/08 | 1,220 | 1,220 | 1,207 | 1,211 | -0.74% | 2,400 | - | -1.38% | - | - |
| 05/07 | 1,208 | 1,228 | 1,208 | 1,220 | +1.41% | 6,700 | - | -0.81% | - | - |
| 05/01 | 1,210 | 1,216 | 1,194 | 1,203 | -0.99% | 11,700 | - | -2.59% | - | - |
| 04/30 | 1,222 | 1,229 | 1,215 | 1,215 | -0.16% | 5,300 | - | -2.17% | - | - |
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 | 1,253 2026/9/28 | 4,800 | 127億8060万 | +0.48% 1,247 | |||
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）
- 2026/09/28 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
460円（2009/05/22） - 172%（2.72倍）
1,253円（9/28）
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。
