アルファ（4760）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,588
- 始値
- 1,565
- 高値
- 1,570
- 安値
- 1,565
- 終値 -1.13%
- 1,570
- 出来高 -77.78%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,580 - 株価（25日）
移動平均値 - -1.51%
1,594 - 出来高（5日）
移動平均値 - -81.82%
1,100
2026/01/20～2026/06/23
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 | ||||||||||
| 06/23 | 1,565 | 1,570 | 1,565 | 1,570 | -1.13% | 200 | 14億3724万 | -1.51% | 9.71 | 0.85 |
| 06/22 | 1,600 | 1,600 | 1,588 | 1,588 | +0.13% | 900 | 14億5372万 | -0.44% | 9.82 | 0.86 |
| 06/19 | 1,586 | 1,586 | 1,586 | 1,586 | -0.06% | 400 | 14億5189万 | -0.63% | 9.81 | 0.86 |
| 06/18 | 1,559 | 1,587 | 1,559 | 1,587 | +1.08% | 2,700 | 14億5280万 | -0.63% | 9.82 | 0.86 |
| 06/17 | 1,582 | 1,582 | 1,550 | 1,570 | -0.76% | 1,300 | 14億3724万 | -1.81% | 9.71 | 0.85 |
| 06/16 | 1,581 | 1,582 | 1,580 | 1,582 | -0.13% | 300 | 14億4823万 | -1.19% | 9.78 | 0.86 |
| 06/15 | 1,554 | 1,584 | 1,550 | 1,584 | +2.52% | 1,400 | 14億5006万 | -1.19% | 9.8 | 0.86 |
| 06/12 | 1,550 | 1,550 | 1,535 | 1,545 | -0.64% | 500 | 14億1436万 | -3.74% | 9.56 | 0.84 |
| 06/11 | 1,550 | 1,555 | 1,510 | 1,555 | +0.65% | 800 | 14億2351万 | -3.36% | 9.62 | 0.84 |
| 06/10 | 1,554 | 1,554 | 1,520 | 1,545 | -0.52% | 1,500 | 14億1436万 | -4.22% | 9.56 | 0.84 |
| 06/09 | 1,528 | 1,554 | 1,516 | 1,553 | -0.96% | 2,200 | 14億2168万 | -3.9% | 9.61 | 0.84 |
| 06/08 | 1,555 | 1,590 | 1,545 | 1,568 | -0.95% | 3,800 | 14億3541万 | -3.15% | 9.7 | 0.85 |
| 06/05 | 1,571 | 1,584 | 1,550 | 1,583 | +0.83% | 2,400 | 14億4914万 | -2.4% | 9.79 | 0.86 |
| 06/04 | 1,591 | 1,591 | 1,570 | 1,570 | -3.56% | 1,200 | 14億3724万 | -3.33% | 9.71 | 0.85 |
| 06/03 | 1,628 | 1,628 | 1,628 | 1,628 | -0.06% | 100 | 14億9034万 | +0.12% | 10.07 | 0.88 |
| 06/02 | 1,610 | 1,629 | 1,610 | 1,629 | +0.06% | 700 | 14億9125万 | +0.06% | 10.08 | 0.89 |
| 06/01 | 1,638 | 1,638 | 1,601 | 1,628 | -0.67% | 800 | 14億9034万 | -0.06% | 10.07 | 0.88 |
| 05/29 | 1,647 | 1,647 | 1,639 | 1,639 | -0.49% | 900 | 15億41万 | +0.55% | 10.14 | 0.89 |
| 05/28 | 1,646 | 1,647 | 1,624 | 1,647 | +1.48% | 500 | 15億773万 | +1.1% | 10.19 | 0.89 |
| 05/27 | 1,620 | 1,623 | 1,620 | 1,623 | +0.19% | 200 | 14億8576万 | -0.37% | 10.04 | 0.88 |
| 05/26 | 1,642 | 1,642 | 1,620 | 1,620 | -1.34% | 200 | 14億8301万 | -0.61% | 10.02 | 0.88 |
| 05/25 | 1,608 | 1,642 | 1,605 | 1,642 | +2.11% | 900 | 15億315万 | +0.55% | 10.16 | 0.89 |
| 05/22 | 1,610 | 1,610 | 1,605 | 1,608 | +0.82% | 500 | 14億7203万 | -1.53% | 9.95 | 0.87 |
| 05/20 | 1,597 | 1,597 | 1,595 | 1,595 | 0% | 200 | 14億6013万 | -2.39% | 9.86 | 0.87 |
| 05/19 | 1,595 | 1,596 | 1,595 | 1,595 | -0.06% | 400 | 14億6013万 | -2.51% | 9.86 | 0.87 |
| 05/18 | 1,653 | 1,653 | 1,596 | 1,596 | -1.24% | 2,200 | 14億6104万 | -2.56% | 9.87 | 0.87 |
| 05/15 | 1,635 | 1,649 | 1,616 | 1,616 | -0.37% | 2,500 | 14億7935万 | -1.4% | 9.99 | 0.88 |
| 05/14 | 1,622 | 1,622 | 1,622 | 1,622 | 0% | 300 | 14億8485万 | -0.98% | 10.03 | 0.88 |
| 05/13 | 1,621 | 1,646 | 1,621 | 1,622 | -0.18% | 900 | 14億8485万 | -0.92% | 10.03 | 0.88 |
| 05/12 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 1,200 | 14億8759万 | -0.55% | 10.05 | 0.88 |
| 05/11 | 1,627 | 1,627 | 1,625 | 1,625 | -0.91% | 700 | 14億8759万 | -0.43% | 10.05 | 0.88 |
| 05/08 | 1,640 | 1,640 | 1,626 | 1,640 | -0.06% | 600 | 15億132万 | +0.61% | 10.14 | 0.89 |
| 05/07 | 1,660 | 1,660 | 1,641 | 1,641 | -1.14% | 1,100 | 15億224万 | +0.8% | 10.15 | 0.89 |
| 05/01 | 1,635 | 1,660 | 1,635 | 1,660 | +2.15% | 900 | 15億1963万 | +2.09% | 10.27 | 0.9 |
| 04/30 | 1,656 | 1,656 | 1,625 | 1,625 | -0.49% | 800 | 14億8759万 | +0.18% | 10.05 | 0.88 |
| 04/28 | 1,640 | 1,640 | 1,633 | 1,633 | -0.43% | 1,000 | 14億9492万 | +0.8% | 10.1 | 0.89 |
| 04/27 | 1,622 | 1,651 | 1,622 | 1,640 | +0.61% | 1,000 | 15億132万 | +1.42% | 10.14 | 0.89 |
| 04/24 | 1,647 | 1,647 | 1,629 | 1,630 | +0.25% | 800 | 14億9217万 | +0.87% | 10.08 | 0.89 |
| 04/23 | 1,678 | 1,678 | 1,625 | 1,626 | -3.1% | 2,500 | 14億8851万 | +0.74% | 10.06 | 0.88 |
| 04/22 | 1,686 | 1,686 | 1,678 | 1,678 | +1.21% | 1,400 | 15億3611万 | +4.03% | 10.38 | 0.91 |
| 04/21 | 1,640 | 1,664 | 1,640 | 1,658 | +1.28% | 800 | 15億1780万 | +3.05% | 10.25 | 0.9 |
| 04/20 | 1,625 | 1,639 | 1,625 | 1,637 | +0.43% | 1,000 | 14億9858万 | +1.93% | 10.12 | 0.89 |
| 04/17 | 1,630 | 1,646 | 1,630 | 1,630 | -0.37% | 1,500 | 14億9217万 | +1.68% | 10.08 | 0.89 |
| 04/16 | 1,679 | 1,697 | 1,636 | 1,636 | -0.85% | 3,600 | 14億9766万 | +2.12% | 10.12 | 0.89 |
| 04/15 | 1,675 | 1,675 | 1,650 | 1,650 | -2.37% | 2,800 | 15億1048万 | +3.19% | 10.21 | 0.9 |
| 04/14 | 1,653 | 1,699 | 1,651 | 1,690 | +2.74% | 3,800 | 15億4710万 | +5.89% | 10.45 | 0.92 |
| 04/13 | 1,645 | 1,645 | 1,630 | 1,645 | +0.61% | 2,100 | 15億590万 | +3.39% | 10.17 | 0.89 |
| 04/10 | 1,640 | 1,650 | 1,632 | 1,635 | -0.3% | 2,700 | 14億9675万 | +2.89% | 10.11 | 0.89 |
| 04/09 | 1,635 | 1,640 | 1,635 | 1,640 | 0% | 700 | 15億132万 | +3.4% | 10.14 | 0.89 |
| 04/08 | 1,639 | 1,691 | 1,633 | 1,640 | +0.61% | 5,200 | 15億132万 | +3.6% | 10.14 | 0.89 |
| 04/07 | 1,650 | 1,827 | 1,615 | 1,630 | +2.39% | 33,100 | 14億9217万 | +3.03% | 10.08 | 0.89 |
| 04/06 | 1,590 | 1,592 | 1,577 | 1,592 | +0.13% | 4,200 | 14億5738万 | +0.7% | 9.85 | 0.86 |
| 04/03 | 1,566 | 1,592 | 1,566 | 1,590 | +2.05% | 500 | 14億5555万 | +0.63% | 9.83 | 0.86 |
| 04/02 | 1,572 | 1,595 | 1,550 | 1,558 | -0.89% | 3,300 | 14億2626万 | -1.39% | 9.64 | 0.85 |
| 04/01 | 1,595 | 1,595 | 1,572 | 1,572 | +0.13% | 2,500 | 14億3907万 | -0.63% | 9.72 | 0.85 |
| 03/31 | 1,562 | 1,570 | 1,562 | 1,570 | -1.26% | 900 | 14億3724万 | -0.76% | 9.71 | 0.85 |
| 03/27 | 1,593 | 1,598 | 1,590 | 1,590 | -0.19% | 1,400 | 14億5555万 | +0.51% | 9.83 | 0.86 |
| 03/26 | 1,593 | 1,593 | 1,593 | 1,593 | +2.58% | 200 | 14億5830万 | +0.7% | 9.85 | 0.87 |
| 03/25 | 1,593 | 1,593 | 1,553 | 1,553 | -1.46% | 1,400 | 14億2168万 | -1.9% | 9.61 | 0.84 |
| 03/24 | 1,576 | 1,576 | 1,576 | 1,576 | 0% | 300 | 14億4273万 | -0.57% | 9.75 | 0.86 |
| 03/23 | 1,588 | 1,588 | 1,576 | 1,576 | -1.25% | 1,200 | 14億4273万 | -0.63% | 9.75 | 0.86 |
| 03/19 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 500 | 14億6104万 | +0.57% | 9.87 | 0.87 |
| 03/18 | 1,587 | 1,596 | 1,587 | 1,596 | +0.69% | 1,700 | 14億6104万 | +0.5% | 9.87 | 0.87 |
| 03/17 | 1,585 | 1,585 | 1,585 | 1,585 | -0.5% | 800 | 14億5097万 | -0.19% | 9.8 | 0.86 |
| 03/16 | 1,593 | 1,593 | 1,593 | 1,593 | +1.27% | 300 | 14億5830万 | +0.25% | 9.85 | 0.87 |
| 03/13 | 1,572 | 1,573 | 1,572 | 1,573 | +0.06% | 200 | 14億3999万 | -1.01% | 9.73 | 0.85 |
| 03/12 | 1,572 | 1,572 | 1,572 | 1,572 | -1.5% | 300 | 14億3907万 | -1.13% | 9.72 | 0.85 |
| 03/11 | 1,595 | 1,596 | 1,595 | 1,596 | +1.53% | 400 | 14億6104万 | +0.25% | 9.87 | 0.87 |
| 03/10 | 1,572 | 1,580 | 1,572 | 1,572 | +0.64% | 800 | 14億3907万 | -1.26% | 9.72 | 0.85 |
| 03/09 | 1,548 | 1,562 | 1,525 | 1,562 | -1.01% | 1,500 | 14億2992万 | -1.95% | 9.66 | 0.85 |
| 03/06 | 1,578 | 1,578 | 1,578 | 1,578 | +0.06% | 200 | 14億4457万 | -1% | 9.76 | 0.86 |
| 03/05 | 1,550 | 1,577 | 1,550 | 1,577 | +0.7% | 300 | 14億4365万 | -1.13% | 9.75 | 0.86 |
| 03/04 | 1,552 | 1,579 | 1,531 | 1,566 | -0.89% | 7,000 | 14億3358万 | -1.88% | 9.69 | 0.85 |
| 03/03 | 1,583 | 1,583 | 1,580 | 1,580 | -1.25% | 700 | 14億4640万 | -1.13% | 9.77 | 0.86 |
| 03/02 | 1,600 | 1,600 | 1,580 | 1,600 | 0% | 1,000 | 14億6471万 | +0.06% | 9.9 | 0.87 |
| 02/27 | 1,600 | 1,600 | 1,600 | 1,600 | +1.33% | 300 | 14億6471万 | 0% | 9.9 | 0.87 |
| 02/26 | 1,578 | 1,590 | 1,575 | 1,579 | -1.07% | 900 | 14億4548万 | -1.31% | 9.77 | 0.86 |
| 02/25 | 1,570 | 1,596 | 1,565 | 1,596 | +0.44% | 1,000 | 14億6104万 | -0.31% | 9.87 | 0.87 |
| 02/24 | 1,594 | 1,594 | 1,589 | 1,589 | +0.7% | 400 | 14億5464万 | -0.81% | 9.83 | 0.86 |
| 02/20 | 1,577 | 1,580 | 1,577 | 1,578 | +0.06% | 1,200 | 14億4457万 | -1.44% | 9.76 | 0.86 |
| 02/19 | 1,595 | 1,596 | 1,570 | 1,577 | -1.07% | 3,500 | 14億4365万 | -1.56% | 9.75 | 0.86 |
| 02/18 | 1,608 | 1,608 | 1,592 | 1,594 | -0.93% | 500 | 14億5921万 | -0.81% | 9.86 | 0.87 |
| 02/17 | 1,604 | 1,609 | 1,600 | 1,609 | +0.31% | 1,800 | 14億7294万 | -0.06% | 9.95 | 0.87 |
| 02/16 | 1,604 | 1,604 | 1,600 | 1,604 | +0.31% | 500 | 14億6837万 | -0.37% | 9.92 | 0.87 |
| 02/13 | 1,608 | 1,608 | 1,599 | 1,599 | -0.62% | 1,500 | 14億6379万 | -0.68% | 9.89 | 0.87 |
| 02/12 | 1,610 | 1,629 | 1,607 | 1,609 | 0% | 2,300 | 14億7294万 | -0.06% | 9.95 | 0.87 |
| 02/10 | 1,609 | 1,612 | 1,602 | 1,609 | 0% | 2,400 | 14億7294万 | 0% | 9.95 | 0.87 |
| 02/09 | 1,600 | 1,609 | 1,599 | 1,609 | +0.63% | 1,000 | 14億7294万 | +0.12% | 9.95 | 0.87 |
| 02/06 | 1,591 | 1,599 | 1,580 | 1,599 | +0.25% | 2,400 | 14億6379万 | -0.37% | 9.89 | 0.87 |
| 02/05 | 1,611 | 1,611 | 1,595 | 1,595 | -0.87% | 800 | 14億6013万 | -0.56% | 9.86 | 0.87 |
| 02/04 | 1,608 | 1,609 | 1,608 | 1,609 | -0.31% | 700 | 14億7294万 | +0.37% | 9.95 | 0.87 |
| 02/03 | 1,604 | 1,614 | 1,604 | 1,614 | +0.62% | 2,900 | 14億7752万 | +0.81% | 9.98 | 0.88 |
| 02/02 | 1,600 | 1,604 | 1,600 | 1,604 | +0.56% | 1,000 | 14億6837万 | +0.31% | 9.92 | 0.87 |
| 01/29 | 1,586 | 1,611 | 1,586 | 1,595 | +0.25% | 1,500 | 14億6013万 | -0.13% | 9.86 | 0.87 |
| 01/27 | 1,590 | 1,602 | 1,590 | 1,591 | -0.13% | 1,500 | 14億5647万 | -0.31% | 9.84 | 0.86 |
| 01/26 | 1,609 | 1,609 | 1,593 | 1,593 | -1.06% | 1,100 | 14億5830万 | -0.13% | 9.85 | 0.87 |
| 01/23 | 1,600 | 1,610 | 1,600 | 1,610 | +0.56% | 3,000 | 14億7386万 | +0.94% | 9.96 | 0.87 |
| 01/22 | 1,607 | 1,608 | 1,601 | 1,601 | -0.74% | 3,300 | 14億6562万 | +0.44% | 9.9 | 0.87 |
| 01/21 | 1,614 | 1,620 | 1,603 | 1,613 | -0.43% | 2,000 | 14億7661万 | +1.19% | 9.98 | 0.88 |
| 01/20 | 1,612 | 1,635 | 1,609 | 1,620 | +0.43% | 2,000 | 14億8301万 | +1.69% | 10.02 | 0.88 |
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 8月期 | 2,450 245 9/4 | 1,450 145 8/28 145 8/26 他4件 | 5,600 56,000 12/25 | - | - | +18.78% 3/4 | -43.23% 10/8 |
| 2009年 8月期 | 2,020 202 7/7 | 690 69 2/18 | 9,300 93,000 12/25 | - | - | +33.25% 7/6 | -25.2% 11/10 |
| 2010年 8月期 | 1,770 177 9/29 | 1,230 123 11/24 | 5,900 59,000 12/25 | - | - | +14.23% 11/2 | -18.82% 10/7 |
| 2011年 8月期 | 1,470 147 7/27 147 7/26 他2件 | 1,060 106 10/15 | 5,100 51,000 12/27 | 13億4570万 | 9億7037万 | +13.53% 12/3 | -14.68% 9/12 |
| 2012年 8月期 | 1,700 170 3/27 | 1,000 100 11/18 | 27,500 275,000 3/27 | 15億5625万 | 9億1544万 | +20.14% 7/9 | -17.37% 9/5 |
| 2013年 8月期 | 3,380 338 5/1 | 1,100 110 9/5 | 53,100 531,000 5/1 | 30億9420万 | 10億698万 | +75.48% 4/30 | -18.82% 6/7 |
| 2014年 8月期 | 2,060 206 8/25 | 1,490 149 5/21 | 18,100 181,000 3/31 | 18億8581万 | 13億6401万 | +25.8% 10/6 | -9.01% 2/5 |
| 2015年 8月期 | 3,120 312 10/7 | 1,720 172 1/21 172 1/16 他3件 | 209,600 2,096,000 10/7 | 28億5618万 | 15億7456万 | +34.17% 2/27 | -15.52% 9/8 |
| 2016年 8月期 | 1,860 186 9/1 | 1,390 139 2/12 | 4,300 43,000 10/15 | 17億272万 | 12億7246万 | +8.58% 3/16 | -12.36% 1/18 |
| 2017年 8月期 | 2,650 265 7/6 | 1,500 150 10/3 | 38,400 384,000 4/13 | 24億2592万 | 13億7316万 | +46.13% 10/4 | -12.11% 9/6 |
| 2018年 8月期 | 3,830 383 10/4 | 1,920 8/29 | 200,900 2,009,000 10/4 | 35億615万 | 17億5765万 | +25.69% 10/11 | -16.89% 7/18 |
| 2019年 8月期 | 2,048 9/25 | 1,411 12/21 | 9,900 2/28 | 18億7482万 | 12億9169万 | +8.54% 2/26 | -11.14% 11/13 |
| 2020年 8月期 | 1,954 7/31 | 1,100 4/13 | 16,200 8/3 | 17億8877万 | 10億698万 | +35.6% 7/31 | -24.25% 3/23 |
| 2021年 8月期 | 1,683 7/12 | 1,200 1/8 12/30 | 14,400 4/12 | 15億4069万 | 10億9853万 | +17.65% 4/12 | -13.13% 11/18 |
| 2022年 8月期 | 2,093 8/24 | 1,035 5/23 | 108,300 8/23 | 19億1602万 | 9億4748万 | +40.12% 8/23 | -16.34% 10/4 |
| 2023年 8月期 | 1,943 9/6 | 1,003 7/13 | 103,500 9/16 | 17億7870万 | 9億1819万 | +83.08% 9/11 | -15.09% 10/4 |
| 2024年 8月期 | 3,055 5/15 | 1,023 11/16 | 650,900 5/31 | 27億9668万 | 9億3649万 | +91.97% 5/15 | -28.37% 8/5 |
| 2025年 8月期 | 3,990 7/22 | 1,163 4/7 | 280,400 7/18 | 36億5262万 | 10億6466万 | +85.73% 7/18 | -20.41% 4/7 |
| 最新 | 1,570 2026/6/23 | 200 | 14億3724万 | -1.51% 1,594 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/27 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/29 vs 2002/12/27
- 42%（1.42倍）
- 2004/12/27 vs 2003/12/29
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/27
- 68%（1.68倍）
- 2006/12/26 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/26
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/29 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/29
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/29 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/29
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/06/23 vs 2025/12/30
- 0%（1倍）
- 過去安値
690円（2009/02/18） - 128%（2.28倍）
1,570円（6/23）
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。
