- 4760
- 2026/10/06
- 時価
- 10億円
- PER 予
- 30.15倍
- 2010年以降
- 赤字-2227.27倍
（2010-2025年） - PBR
- 0.7倍
- 2010年以降
- 0.39-2.11倍
（2010-2025年） - 配当 予
- 5.83%
- ROE 予
- 2.32%
- ROA 予
- 0.69%
- 資料
- Link
- CSV,JSON
アルファ（4760）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,192
- 始値
- 1,190
- 高値
- 1,215
- 安値
- 1,190
- 終値 +0.67%
- 1,200
- 出来高 +50%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,196 - 株価（25日）
移動平均値 - -12.79%
1,376 - 出来高（5日）
移動平均値 - +36.36%
440
2026/05/11～2026/10/06
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 | ||||||||||
| 10/06 | 1,190 | 1,215 | 1,190 | 1,200 | +0.67% | 600 | - | -12.79% | - | - |
| 10/05 | 1,214 | 1,214 | 1,192 | 1,192 | -0.67% | 400 | - | -14.74% | - | - |
| 10/02 | 1,218 | 1,218 | 1,200 | 1,200 | 0% | 300 | - | -15.49% | - | - |
| 10/01 | 1,193 | 1,200 | 1,193 | 1,200 | +0.84% | 300 | - | -16.72% | - | - |
| 09/30 | 1,190 | 1,190 | 1,190 | 1,190 | -0.08% | 600 | - | -18.66% | - | - |
| 09/29 | 1,210 | 1,210 | 1,191 | 1,191 | -0.5% | 400 | - | -19.69% | - | - |
| 09/28 | 1,200 | 1,202 | 1,197 | 1,197 | -1.48% | 800 | - | -20.41% | - | - |
| 09/25 | 1,219 | 1,219 | 1,200 | 1,215 | +1.08% | 900 | - | -20.28% | - | - |
| 09/24 | 1,201 | 1,231 | 1,201 | 1,202 | +0.08% | 700 | - | -22.1% | - | - |
| 09/18 | 1,201 | 1,201 | 1,200 | 1,201 | -0.91% | 400 | - | -23.21% | - | - |
| 09/17 | 1,253 | 1,277 | 1,211 | 1,212 | -13.61% | 32,900 | - | -23.53% | - | - |
| 09/16 | 1,397 | 1,403 | 1,396 | 1,403 | 0% | 700 | - | -12.59% | - | - |
| 09/15 | 1,407 | 1,407 | 1,397 | 1,403 | -1.54% | 2,500 | - | -13.29% | - | - |
| 09/14 | 1,441 | 1,445 | 1,397 | 1,425 | -3.13% | 6,000 | - | -12.52% | - | - |
| 09/11 | 1,500 | 1,500 | 1,468 | 1,471 | -1.93% | 2,800 | - | -10.25% | - | - |
| 09/10 | 1,510 | 1,518 | 1,500 | 1,500 | -0.73% | 3,600 | - | -8.87% | - | - |
| 09/09 | 1,524 | 1,524 | 1,511 | 1,511 | -1.5% | 2,000 | - | -8.54% | - | - |
| 09/08 | 1,534 | 1,534 | 1,534 | 1,534 | -0.58% | 100 | - | -7.48% | - | - |
| 09/07 | 1,540 | 1,543 | 1,532 | 1,543 | -0.06% | 2,000 | - | -7.16% | - | - |
| 09/04 | 1,543 | 1,544 | 1,524 | 1,544 | +0.85% | 1,900 | - | -7.16% | - | - |
| 09/03 | 1,555 | 1,555 | 1,530 | 1,531 | -2.42% | 5,800 | - | -8.1% | - | - |
| 09/02 | 1,585 | 1,585 | 1,551 | 1,569 | +0.58% | 2,300 | - | -5.94% | - | - |
| 09/01 | 1,595 | 1,595 | 1,560 | 1,560 | -2.19% | 6,800 | - | -6.59% | - | - |
| 08/31 | 1,610 | 1,610 | 1,582 | 1,595 | -1.48% | 4,100 | - | -4.49% | - | - |
| 08/28 | 1,550 | 1,625 | 1,550 | 1,619 | -6.95% | 27,400 | - | -3.05% | - | - |
| 08/27 | 1,725 | 1,740 | 1,725 | 1,740 | 0% | 8,400 | - | +4.25% | - | - |
| 08/26 | 1,724 | 1,740 | 1,717 | 1,740 | +0.4% | 3,100 | - | +4.57% | - | - |
| 08/25 | 1,720 | 1,733 | 1,720 | 1,733 | -0.52% | 900 | - | +4.46% | - | - |
| 08/24 | 1,695 | 1,742 | 1,695 | 1,742 | +2.53% | 3,500 | - | +5.32% | - | - |
| 08/21 | 1,708 | 1,715 | 1,699 | 1,699 | -0.12% | 2,300 | - | +3.03% | - | - |
| 08/20 | 1,700 | 1,707 | 1,699 | 1,701 | +0.06% | 1,800 | - | +3.34% | - | - |
| 08/19 | 1,702 | 1,713 | 1,695 | 1,700 | -0.29% | 1,100 | - | +3.41% | - | - |
| 08/18 | 1,715 | 1,715 | 1,705 | 1,705 | -0.58% | 1,000 | - | +3.96% | - | - |
| 08/17 | 1,711 | 1,717 | 1,692 | 1,715 | -0.64% | 3,000 | - | +4.7% | - | - |
| 08/14 | 1,716 | 1,726 | 1,710 | 1,726 | +0.41% | 3,100 | - | +5.57% | - | - |
| 08/13 | 1,716 | 1,720 | 1,716 | 1,719 | +0.17% | 1,500 | - | +5.27% | - | - |
| 08/12 | 1,679 | 1,719 | 1,679 | 1,716 | +2.2% | 1,200 | - | +5.28% | - | - |
| 08/10 | 1,695 | 1,700 | 1,678 | 1,679 | +0.3% | 2,200 | - | +3.01% | - | - |
| 08/07 | 1,640 | 1,674 | 1,640 | 1,674 | +0.84% | 400 | - | +2.76% | - | - |
| 08/06 | 1,659 | 1,661 | 1,659 | 1,660 | +0.73% | 700 | - | +1.97% | - | - |
| 08/05 | 1,643 | 1,674 | 1,643 | 1,648 | -0.54% | 2,300 | - | +1.29% | - | - |
| 08/04 | 1,634 | 1,657 | 1,634 | 1,657 | +1.35% | 2,500 | - | +1.97% | - | - |
| 08/03 | 1,610 | 1,635 | 1,610 | 1,635 | +4.14% | 5,000 | - | +0.74% | - | - |
| 07/31 | 1,608 | 1,608 | 1,570 | 1,570 | -2.18% | 2,100 | - | -3.09% | - | - |
| 07/30 | 1,605 | 1,620 | 1,605 | 1,605 | 0% | 1,800 | - | -0.99% | - | - |
| 07/29 | 1,605 | 1,610 | 1,605 | 1,605 | +0.63% | 1,400 | - | -0.93% | - | - |
| 07/28 | 1,573 | 1,600 | 1,563 | 1,595 | +1.59% | 1,800 | - | -1.48% | - | - |
| 07/27 | 1,593 | 1,593 | 1,559 | 1,570 | -1.44% | 3,800 | - | -3.03% | - | - |
| 07/24 | 1,609 | 1,609 | 1,593 | 1,593 | -0.13% | 1,100 | - | -1.61% | - | - |
| 07/23 | 1,606 | 1,606 | 1,595 | 1,595 | -0.68% | 900 | - | -1.42% | - | - |
| 07/22 | 1,616 | 1,617 | 1,606 | 1,606 | -1.41% | 3,000 | - | -0.74% | - | - |
| 07/21 | 1,629 | 1,629 | 1,629 | 1,629 | +1.94% | 700 | - | +0.74% | - | - |
| 07/17 | 1,630 | 1,630 | 1,598 | 1,598 | -1.78% | 2,100 | - | -0.99% | - | - |
| 07/16 | 1,633 | 1,633 | 1,627 | 1,627 | -0.18% | 300 | - | +0.93% | - | - |
| 07/15 | 1,616 | 1,630 | 1,603 | 1,630 | -0.24% | 2,900 | - | +1.31% | - | - |
| 07/14 | 1,607 | 1,634 | 1,607 | 1,634 | +2% | 1,300 | - | +1.74% | - | - |
| 07/13 | 1,632 | 1,632 | 1,600 | 1,602 | -2.91% | 3,300 | - | -0.06% | - | - |
| 07/10 | 1,634 | 1,685 | 1,634 | 1,650 | -0.72% | 2,100 | - | +3% | - | - |
| 07/09 | 1,661 | 1,662 | 1,661 | 1,662 | +0.12% | 200 | - | +3.94% | - | - |
| 07/08 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 800 | - | +3.88% | - | - |
| 07/07 | 1,692 | 1,692 | 1,660 | 1,660 | -2.06% | 2,100 | - | +4.01% | - | - |
| 07/06 | 1,673 | 1,695 | 1,668 | 1,695 | +1.99% | 2,500 | - | +6.27% | - | - |
| 07/03 | 1,646 | 1,662 | 1,644 | 1,662 | 0% | 900 | - | +4.33% | - | - |
| 07/02 | 1,649 | 1,670 | 1,630 | 1,662 | +1.96% | 3,900 | - | +4.4% | - | - |
| 07/01 | 1,600 | 1,635 | 1,600 | 1,630 | +1.88% | 2,000 | - | +2.45% | - | - |
| 06/30 | 1,600 | 1,600 | 1,599 | 1,600 | +0.06% | 900 | - | +0.63% | - | - |
| 06/29 | 1,568 | 1,599 | 1,568 | 1,599 | +2.7% | 800 | - | +0.44% | - | - |
| 06/25 | 1,597 | 1,597 | 1,557 | 1,557 | -2.75% | 500 | - | -2.2% | - | - |
| 06/24 | 1,561 | 1,601 | 1,561 | 1,601 | +1.97% | 200 | - | +0.44% | - | - |
| 06/23 | 1,565 | 1,570 | 1,565 | 1,570 | -1.13% | 200 | - | -1.51% | - | - |
| 06/22 | 1,600 | 1,600 | 1,588 | 1,588 | +0.13% | 900 | - | -0.44% | - | - |
| 06/19 | 1,586 | 1,586 | 1,586 | 1,586 | -0.06% | 400 | - | -0.63% | - | - |
| 06/18 | 1,559 | 1,587 | 1,559 | 1,587 | +1.08% | 2,700 | - | -0.63% | - | - |
| 06/17 | 1,582 | 1,582 | 1,550 | 1,570 | -0.76% | 1,300 | - | -1.81% | - | - |
| 06/16 | 1,581 | 1,582 | 1,580 | 1,582 | -0.13% | 300 | - | -1.19% | - | - |
| 06/15 | 1,554 | 1,584 | 1,550 | 1,584 | +2.52% | 1,400 | - | -1.19% | - | - |
| 06/12 | 1,550 | 1,550 | 1,535 | 1,545 | -0.64% | 500 | - | -3.74% | - | - |
| 06/11 | 1,550 | 1,555 | 1,510 | 1,555 | +0.65% | 800 | - | -3.36% | - | - |
| 06/10 | 1,554 | 1,554 | 1,520 | 1,545 | -0.52% | 1,500 | - | -4.22% | - | - |
| 06/09 | 1,528 | 1,554 | 1,516 | 1,553 | -0.96% | 2,200 | - | -3.9% | - | - |
| 06/08 | 1,555 | 1,590 | 1,545 | 1,568 | -0.95% | 3,800 | - | -3.15% | - | - |
| 06/05 | 1,571 | 1,584 | 1,550 | 1,583 | +0.83% | 2,400 | - | -2.4% | - | - |
| 06/04 | 1,591 | 1,591 | 1,570 | 1,570 | -3.56% | 1,200 | - | -3.33% | - | - |
| 06/03 | 1,628 | 1,628 | 1,628 | 1,628 | -0.06% | 100 | - | +0.12% | - | - |
| 06/02 | 1,610 | 1,629 | 1,610 | 1,629 | +0.06% | 700 | - | +0.06% | - | - |
| 06/01 | 1,638 | 1,638 | 1,601 | 1,628 | -0.67% | 800 | - | -0.06% | - | - |
| 05/29 | 1,647 | 1,647 | 1,639 | 1,639 | -0.49% | 900 | - | +0.55% | - | - |
| 05/28 | 1,646 | 1,647 | 1,624 | 1,647 | +1.48% | 500 | - | +1.1% | - | - |
| 05/27 | 1,620 | 1,623 | 1,620 | 1,623 | +0.19% | 200 | - | -0.37% | - | - |
| 05/26 | 1,642 | 1,642 | 1,620 | 1,620 | -1.34% | 200 | - | -0.61% | - | - |
| 05/25 | 1,608 | 1,642 | 1,605 | 1,642 | +2.11% | 900 | - | +0.55% | - | - |
| 05/22 | 1,610 | 1,610 | 1,605 | 1,608 | +0.82% | 500 | - | -1.53% | - | - |
| 05/20 | 1,597 | 1,597 | 1,595 | 1,595 | 0% | 200 | - | -2.39% | - | - |
| 05/19 | 1,595 | 1,596 | 1,595 | 1,595 | -0.06% | 400 | - | -2.51% | - | - |
| 05/18 | 1,653 | 1,653 | 1,596 | 1,596 | -1.24% | 2,200 | - | -2.56% | - | - |
| 05/15 | 1,635 | 1,649 | 1,616 | 1,616 | -0.37% | 2,500 | - | -1.4% | - | - |
| 05/14 | 1,622 | 1,622 | 1,622 | 1,622 | 0% | 300 | - | -0.98% | - | - |
| 05/13 | 1,621 | 1,646 | 1,621 | 1,622 | -0.18% | 900 | - | -0.92% | - | - |
| 05/12 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 1,200 | - | -0.55% | - | - |
| 05/11 | 1,627 | 1,627 | 1,625 | 1,625 | -0.91% | 700 | - | -0.43% | - | - |
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 | 1,200 2026/10/6 | 600 | 10億9853万 | -12.79% 1,376 | |||
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）
- 2026/10/06 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
690円（2009/02/18） - 74%（1.74倍）
1,200円（10/6）
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。
