アレンザ HD（3546）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,454
- 始値
- 1,454
- 高値
- 1,455
- 安値
- 1,454
- 終値 ±0%
- 1,454
- 出来高 +813.7%
- 133,400
乖離率
- 株価（5日）
移動平均値 - 0%
1,454 - 株価（25日）
移動平均値 - -0.21%
1,457 - 出来高（5日）
移動平均値 - +146.03%
54,220
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,454 | 1,455 | 1,454 | 1,454 | 0% | 133,400 | 439億118万 | -0.21% | 17.16 | 1.36 |
| 04/16 | 1,454 | 1,455 | 1,454 | 1,454 | 0% | 14,600 | 439億118万 | -0.21% | 17.16 | 1.36 |
| 04/15 | 1,454 | 1,455 | 1,454 | 1,454 | +0.07% | 19,600 | 439億118万 | -0.21% | 17.16 | 1.36 |
| 04/14 | 1,454 | 1,455 | 1,453 | 1,453 | -0.07% | 19,700 | 438億7098万 | -0.34% | 17.15 | 1.36 |
| 04/13 | 1,453 | 1,455 | 1,453 | 1,454 | +0.07% | 83,800 | 439億118万 | -0.27% | 17.16 | 1.36 |
| 04/10 | 1,453 | 1,454 | 1,453 | 1,453 | 0% | 64,600 | 438億7098万 | -0.34% | 17.15 | 1.36 |
| 04/09 | 1,453 | 1,454 | 1,453 | 1,453 | 0% | 36,600 | 438億7098万 | -0.41% | 17.15 | 1.36 |
| 04/08 | 1,453 | 1,454 | 1,453 | 1,453 | -0.07% | 50,500 | 438億7098万 | -0.41% | 17.15 | 1.36 |
| 04/07 | 1,453 | 1,454 | 1,453 | 1,454 | +0.07% | 33,700 | 439億118万 | -0.34% | 17.16 | 1.36 |
| 04/06 | 1,453 | 1,455 | 1,453 | 1,453 | 0% | 93,400 | 438億7098万 | -0.48% | 17.15 | 1.36 |
| 04/03 | 1,453 | 1,454 | 1,453 | 1,453 | 0% | 22,300 | 438億7098万 | -0.48% | 17.15 | 1.36 |
| 04/02 | 1,454 | 1,457 | 1,453 | 1,453 | -0.07% | 62,500 | 438億7098万 | -0.48% | 17.15 | 1.36 |
| 04/01 | 1,453 | 1,456 | 1,453 | 1,454 | +0.14% | 40,200 | 439億118万 | -0.41% | 17.16 | 1.36 |
| 03/31 | 1,451 | 1,456 | 1,451 | 1,452 | -0.21% | 23,900 | 438億4079万 | -0.62% | 17.14 | 1.36 |
| 03/30 | 1,447 | 1,456 | 1,447 | 1,455 | -0.27% | 47,000 | 439億3137万 | -0.41% | 17.17 | 1.36 |
| 03/27 | 1,460 | 1,461 | 1,451 | 1,459 | -0.27% | 66,600 | 440億5215万 | -0.14% | 17.22 | 1.36 |
| 03/26 | 1,462 | 1,463 | 1,461 | 1,463 | +0.07% | 112,700 | 441億7292万 | +0.14% | 17.27 | 1.37 |
| 03/25 | 1,462 | 1,463 | 1,462 | 1,462 | 0% | 88,900 | 441億4273万 | +0.07% | 17.25 | 1.36 |
| 03/24 | 1,463 | 1,464 | 1,462 | 1,462 | 0% | 157,700 | 441億4273万 | +0.07% | 17.25 | 1.36 |
| 03/23 | 1,462 | 1,465 | 1,462 | 1,462 | 0% | 251,900 | 441億4273万 | +0.07% | 17.25 | 1.36 |
| 03/19 | 1,462 | 1,463 | 1,462 | 1,462 | -0.07% | 44,100 | 441億4273万 | +0.76% | 17.25 | 1.36 |
| 03/18 | 1,463 | 1,464 | 1,462 | 1,463 | +0.07% | 158,700 | 441億7292万 | +1.67% | 17.27 | 1.37 |
| 03/17 | 1,461 | 1,464 | 1,461 | 1,462 | +0.07% | 191,100 | 441億4273万 | +2.6% | 17.25 | 1.36 |
| 03/16 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 104,600 | 441億1253万 | +3.47% | 17.24 | 1.36 |
| 03/13 | 1,461 | 1,462 | 1,461 | 1,461 | -0.07% | 83,900 | 441億1253万 | +4.51% | 17.24 | 1.36 |
| 03/12 | 1,461 | 1,462 | 1,461 | 1,462 | +0.07% | 97,600 | 441億4273万 | +5.56% | 17.25 | 1.36 |
| 03/11 | 1,461 | 1,462 | 1,460 | 1,461 | 0% | 269,500 | 441億1253万 | +6.64% | 17.24 | 1.36 |
| 03/10 | 1,460 | 1,461 | 1,460 | 1,461 | +0.07% | 140,600 | 441億1253万 | +7.82% | 17.24 | 1.36 |
| 03/09 | 1,461 | 1,462 | 1,460 | 1,460 | -0.07% | 370,400 | 440億8234万 | +8.96% | 17.23 | 1.36 |
| 03/06 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 154,300 | 441億1253万 | +10.26% | 17.24 | 1.36 |
| 03/05 | 1,462 | 1,462 | 1,461 | 1,461 | -0.07% | 145,500 | 441億1253万 | +11.53% | 17.24 | 1.36 |
| 03/04 | 1,461 | 1,462 | 1,461 | 1,462 | 0% | 157,200 | 441億4273万 | +12.9% | 17.25 | 1.36 |
| 03/03 | 1,461 | 1,462 | 1,461 | 1,462 | +0.07% | 243,100 | 441億4273万 | +14.22% | 17.25 | 1.36 |
| 03/02 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 301,400 | 441億1253万 | +15.4% | 17.24 | 1.36 |
| 02/27 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 106,100 | 441億1253万 | +16.6% | 17.24 | 1.36 |
| 02/26 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 148,800 | 441億1253万 | +17.92% | 17.24 | 1.36 |
| 02/25 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 183,100 | 441億1253万 | +19.27% | 17.24 | 1.36 |
| 02/24 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 152,400 | 441億1253万 | +20.54% | 17.24 | 1.36 |
| 02/20 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 193,400 | 441億1253万 | +21.75% | 17.24 | 1.36 |
| 02/19 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 253,700 | 441億1253万 | +22.88% | 17.24 | 1.36 |
| 02/18 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 247,800 | 441億1253万 | +23.92% | 17.24 | 1.36 |
| 02/17 | 1,461 | 1,462 | 1,460 | 1,461 | 0% | 435,400 | 441億1253万 | +24.87% | 17.24 | 1.36 |
| 02/16 | 1,462 | 1,463 | 1,461 | 1,461 | -0.07% | 649,700 | 441億1253万 | +25.73% | 17.24 | 1.36 |
| 02/13 | 1,467 | 1,469 | 1,460 | 1,462 | +20.63% | 1,221,600 | 441億4273万 | +26.8% | 17.25 | 1.36 |
| 02/12 | 1,145 | 1,221 | 1,145 | 1,212 | +6.13% | 263,800 | 365億9438万 | +5.94% | 14.3 | 1.13 |
| 02/10 | 1,139 | 1,145 | 1,134 | 1,142 | +0.62% | 78,000 | 344億8084万 | -0.26% | 13.48 | 1.07 |
| 02/09 | 1,140 | 1,143 | 1,129 | 1,135 | +0.71% | 104,700 | 342億6949万 | -1.22% | 13.39 | 1.06 |
| 02/06 | 1,120 | 1,129 | 1,119 | 1,127 | +0.63% | 46,300 | 340億2794万 | -2.17% | 13.3 | 1.05 |
| 02/05 | 1,130 | 1,130 | 1,117 | 1,120 | +0.36% | 63,700 | 338億1659万 | -3.03% | 13.22 | 1.05 |
| 02/04 | 1,105 | 1,116 | 1,104 | 1,116 | +1.64% | 59,900 | 336億9581万 | -3.71% | 13.17 | 1.04 |
| 02/03 | 1,096 | 1,104 | 1,096 | 1,098 | +0.46% | 67,800 | 331億5233万 | -5.43% | 12.96 | 1.03 |
| 02/02 | 1,091 | 1,107 | 1,091 | 1,093 | +1.3% | 97,400 | 330億137万 | -6.18% | 12.9 | 1.02 |
| 01/30 | 1,075 | 1,082 | 1,069 | 1,079 | +0.47% | 69,300 | 325億7866万 | -7.62% | 12.73 | 1.01 |
| 01/29 | 1,088 | 1,088 | 1,069 | 1,074 | -1.65% | 103,900 | 324億2769万 | -8.36% | 12.67 | 1 |
| 01/28 | 1,089 | 1,097 | 1,084 | 1,092 | +0.28% | 73,400 | 329億7117万 | -7.14% | 12.89 | 1.02 |
| 01/27 | 1,100 | 1,103 | 1,089 | 1,089 | -1.09% | 71,000 | 328億8059万 | -7.71% | 12.85 | 1.02 |
| 01/26 | 1,107 | 1,109 | 1,095 | 1,101 | -0.54% | 76,100 | 332億4291万 | -6.93% | 12.99 | 1.03 |
| 01/23 | 1,122 | 1,122 | 1,106 | 1,107 | -0.98% | 79,000 | 334億2407万 | -6.66% | 13.06 | 1.03 |
| 01/22 | 1,110 | 1,123 | 1,110 | 1,118 | +0.18% | 56,400 | 337億5620万 | -5.89% | 13.19 | 1.04 |
| 01/21 | 1,120 | 1,124 | 1,107 | 1,116 | -0.8% | 109,600 | 336億9581万 | -6.14% | 13.17 | 1.04 |
| 01/20 | 1,137 | 1,139 | 1,121 | 1,125 | -0.35% | 180,800 | 339億6755万 | -5.38% | 13.28 | 1.05 |
| 01/19 | 1,145 | 1,150 | 1,126 | 1,129 | -3.01% | 169,400 | 340億8833万 | -5.13% | 13.32 | 1.05 |
| 01/16 | 1,190 | 1,190 | 1,156 | 1,164 | -1.85% | 121,200 | 351億4510万 | -2.1% | 13.74 | 1.09 |
| 01/15 | 1,205 | 1,208 | 1,182 | 1,186 | -1.66% | 157,000 | 358億935万 | -0.08% | 14 | 1.11 |
| 01/14 | 1,183 | 1,211 | 1,168 | 1,206 | -2.11% | 184,800 | 364億1322万 | +1.86% | 14.23 | 1.13 |
| 01/13 | 1,255 | 1,262 | 1,225 | 1,232 | -3.14% | 151,900 | 371億9825万 | +4.41% | 14.54 | 1.15 |
| 01/09 | 1,257 | 1,275 | 1,250 | 1,272 | +2.83% | 84,900 | 384億598万 | +8.26% | 15.01 | 1.19 |
| 01/08 | 1,244 | 1,254 | 1,236 | 1,237 | -0.24% | 81,600 | 373億4921万 | +5.91% | 14.6 | 1.15 |
| 01/07 | 1,220 | 1,242 | 1,220 | 1,240 | +1.06% | 57,300 | 374億3979万 | +6.53% | 14.63 | 1.16 |
| 01/06 | 1,235 | 1,235 | 1,213 | 1,227 | -0.49% | 78,400 | 370億4728万 | +5.96% | 14.48 | 1.15 |
| 01/05 | 1,234 | 1,239 | 1,222 | 1,233 | +0.9% | 110,300 | 372億2844万 | +6.94% | 14.55 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 1,210 | 1,234 | 1,210 | 1,222 | +1.16% | 94,800 | 368億9631万 | +6.35% | 14.42 | 1.14 |
| 12/29 | 1,204 | 1,208 | 1,198 | 1,208 | +0.75% | 127,900 | 364億7361万 | +5.59% | 14.26 | 1.13 |
| 12/26 | 1,195 | 1,199 | 1,188 | 1,199 | +0.76% | 39,700 | 362億186万 | +5.27% | 14.15 | 1.12 |
| 12/25 | 1,194 | 1,197 | 1,185 | 1,190 | +0.76% | 34,100 | 359億3012万 | +4.94% | 14.04 | 1.11 |
| 12/24 | 1,177 | 1,185 | 1,177 | 1,181 | +0.43% | 31,800 | 356億5838万 | +4.7% | 13.94 | 1.1 |
| 12/23 | 1,174 | 1,180 | 1,173 | 1,176 | +0.43% | 18,700 | 355億742万 | +4.72% | 13.88 | 1.1 |
| 12/22 | 1,192 | 1,193 | 1,171 | 1,171 | -1.51% | 40,900 | 353億5645万 | +4.74% | 13.82 | 1.09 |
| 12/19 | 1,183 | 1,192 | 1,181 | 1,189 | +0.42% | 32,100 | 358億9993万 | +6.83% | 14.03 | 1.11 |
| 12/18 | 1,169 | 1,186 | 1,166 | 1,184 | +1.89% | 40,600 | 357億4896万 | +6.86% | 13.97 | 1.11 |
| 12/17 | 1,177 | 1,177 | 1,155 | 1,162 | -0.51% | 30,800 | 350億8471万 | +5.35% | 13.71 | 1.08 |
| 12/16 | 1,164 | 1,169 | 1,160 | 1,168 | +0.69% | 31,900 | 352億6587万 | +6.38% | 13.78 | 1.09 |
| 12/15 | 1,150 | 1,164 | 1,150 | 1,160 | +1.05% | 32,700 | 350億2432万 | +6.03% | 13.69 | 1.08 |
| 12/12 | 1,135 | 1,148 | 1,135 | 1,148 | +2.23% | 36,900 | 346億6200万 | +5.42% | 13.55 | 1.07 |
| 12/11 | 1,143 | 1,143 | 1,122 | 1,123 | -1.49% | 31,400 | 339億717万 | +3.5% | 13.25 | 1.05 |
| 12/10 | 1,127 | 1,140 | 1,115 | 1,140 | +2.7% | 49,200 | 344億2046万 | +5.36% | 13.45 | 1.06 |
| 12/09 | 1,110 | 1,114 | 1,105 | 1,110 | -0.54% | 12,700 | 335億1465万 | +2.97% | 13.1 | 1.04 |
| 12/08 | 1,105 | 1,122 | 1,105 | 1,116 | +1.09% | 40,500 | 336億9581万 | +3.81% | 13.17 | 1.04 |
| 12/05 | 1,108 | 1,113 | 1,102 | 1,104 | -0.72% | 22,800 | 333億3349万 | +2.99% | 13.03 | 1.03 |
| 12/04 | 1,103 | 1,115 | 1,103 | 1,112 | +1.09% | 24,700 | 335億7504万 | +3.93% | 13.12 | 1.04 |
| 12/03 | 1,112 | 1,116 | 1,100 | 1,100 | -1.08% | 26,000 | 332億1272万 | +2.9% | 12.98 | 1.03 |
| 12/02 | 1,116 | 1,121 | 1,112 | 1,112 | -0.45% | 21,900 | 335億7504万 | +3.93% | 13.12 | 1.04 |
| 12/01 | 1,100 | 1,119 | 1,097 | 1,117 | +1.64% | 36,100 | 337億2601万 | +4.39% | 13.18 | 1.04 |
| 11/28 | 1,110 | 1,111 | 1,099 | 1,099 | -0.9% | 32,900 | 331億8253万 | +2.71% | 12.97 | 1.04 |
| 11/27 | 1,116 | 1,116 | 1,105 | 1,109 | -0.63% | 18,300 | 334億8446万 | +3.74% | 13.09 | 1.05 |
| 11/26 | 1,108 | 1,122 | 1,107 | 1,116 | +0.27% | 26,300 | 336億9581万 | +4.49% | 13.17 | 1.05 |
| 11/25 | 1,091 | 1,115 | 1,091 | 1,113 | +2.77% | 81,100 | 336億523万 | +4.41% | 13.14 | 1.05 |
| 11/21 | 1,063 | 1,083 | 1,063 | 1,083 | +1.88% | 33,600 | 326億9943万 | +1.98% | 12.78 | 1.02 |
| 11/20 | 1,052 | 1,072 | 1,043 | 1,063 | +1.53% | 38,900 | 320億9556万 | +0.19% | 12.55 | 1 |
| 11/19 | 1,059 | 1,067 | 1,047 | 1,047 | -0.38% | 38,500 | 316億1247万 | -1.23% | 12.36 | 0.99 |
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 | |
| 2017年 2月期 | 813 1/11 | 564 9/1 | 155,200 1/11 | 123億3662万 | - | +13.7% 1/11 | -7.68% 3/1 |
| 2018年 2月期 | 1,614 1/17 | 705 4/14 | 327,000 2/23 | 244億9116万 | 106億9781万 | +24.09% 1/16 | -14.42% 3/5 |
| 2019年 2月期 | 1,273 8/10 8/9 | 804 12/25 | 325,500 2/25 | 193億1676万 | 122億5万 | +11.13% 12/3 | -24.09% 12/25 |
| 2020年 2月期 | 1,060 1/21 | 727 8/29 | 261,800 2/27 | 319億6192万 | 219億2000万 | +10.44% 12/17 | -32.72% 3/13 |
| 2021年 2月期 | 1,928 9/18 | 535 3/13 | 1,360,900 9/18 | 581億6576万 | 161億3172万 | +34.07% 7/21 | -14.7% 10/26 |
| 2022年 2月期 | 1,495 9/28 | 970 2/28 | 455,300 4/13 | 451億3911万 | 292億8758万 | +8.08% 7/14 | -15.41% 3/8 |
| 2023年 2月期 | 1,067 7/21 | 863 3/8 | 697,500 2/24 | 322億1634万 | 260億5689万 | +5.4% 4/5 | -7.46% 10/24 |
| 2024年 2月期 | 1,200 2/14 | 941 3/20 | 506,300 2/27 | 362億3206万 | 284億1197万 | +7.76% 2/13 | -7.61% 3/4 |
| 2025年 2月期 | 1,178 8/9 | 970 8/5 | 292,800 2/26 | 355億6780万 | 292億8758万 | +5.1% 6/27 | -12.26% 8/5 |
| 2026年 2月期 | 1,469 2/13 | 900 4/7 | 1,221,600 2/13 | 443億5408万 | 271億7404万 | +26.77% 2/13 | -11.04% 4/7 |
| 最新 | 1,454 2026/4/17 | 133,400 | 439億118万 | -0.21% 1,457 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/04/17 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
535円（2020/03/13） - 172%（2.72倍）
1,454円（4/17）
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。
