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
08/28	3,225	3,530	3,220	3,510	+6.85%	79,700	287億2443万	+17.55%	20.37	11.59
08/27	3,365	3,490	3,285	3,285	-4.37%	77,300	268億8312万	+10.94%	19.07	10.84
08/26	2,977	3,455	2,977	3,435	+13.37%	259,500	281億1066万	+16.6%	19.94	11.34
08/25	3,160	3,160	2,973	3,030	-5.9%	147,200	247億9630万	+3.55%	17.59	10
08/24	3,210	3,240	3,055	3,220	-1.08%	97,100	263億5119万	+10.27%	18.69	10.63
08/21	3,050	3,265	2,987	3,255	+5%	112,500	266億3761万	+11.74%	18.89	10.74
08/20	3,095	3,190	3,030	3,100	+0.65%	73,800	253億6916万	+6.64%	17.99	10.23
08/19	3,090	3,180	2,965	3,080	-0.48%	124,600	252億548万	+6.1%	17.88	10.17
08/18	2,947	3,150	2,900	3,095	+5.02%	180,200	253億2824万	+6.87%	17.97	10.22
08/17	2,800	3,000	2,717	2,947	+8.35%	207,100	241億1706万	+1.94%	17.11	9.73
08/14	2,800	2,892	2,690	2,720	-12.96%	296,400	222億5939万	-5.78%	15.79	8.98
08/13	3,170	3,245	3,090	3,125	-2.19%	80,500	255億7375万	+7.91%	18.14	10.32
08/12	3,055	3,195	3,050	3,195	+7.79%	53,200	261億4660万	+10.4%	18.55	10.55
08/10	3,010	3,020	2,941	2,964	-2.98%	53,400	242億5619万	+2.67%	17.2	9.78
08/07	3,040	3,065	2,953	3,055	+2.17%	32,900	250億89万	+5.6%	17.73	10.08
08/06	2,860	3,040	2,830	2,990	+2.93%	37,500	244億6896万	+3.71%	17.36	9.87
08/05	2,754	2,922	2,754	2,905	+6.61%	33,600	237億7335万	+1.11%	16.86	9.59
08/04	2,650	2,725	2,596	2,725	+4.37%	28,800	223億31万	-4.92%	15.82	8.99
08/03	2,577	2,611	2,451	2,611	+1.16%	58,400	213億6737万	-8.87%	15.16	8.62
07/31	2,566	2,609	2,530	2,581	+1.98%	48,900	211億2187万	-9.94%	14.98	8.52
07/30	2,627	2,627	2,505	2,531	-5.45%	82,500	207億1269万	-11.69%	14.69	8.35
07/29	2,854	2,880	2,573	2,677	-4.53%	83,600	219億749万	-6.59%	15.54	8.84
07/28	2,940	2,950	2,785	2,804	-3.21%	43,800	229億4681万	-2.13%	16.28	9.26
07/27	2,925	2,943	2,875	2,897	-0.24%	26,500	237億788万	+1.26%	16.82	9.56
07/24	2,901	2,915	2,821	2,904	+0.1%	28,600	237億6517万	+1.97%	16.86	9.59
07/23	2,883	2,924	2,800	2,901	0%	20,100	237億4062万	+2.55%	16.84	9.58
07/22	2,978	2,985	2,894	2,901	-0.92%	45,000	237億4062万	+3.5%	16.84	9.58
07/21	2,903	2,967	2,720	2,928	+1.67%	55,900	239億6158万	+5.51%	17	9.66
07/17	3,055	3,055	2,810	2,880	-5.73%	61,600	235億6876万	+4.96%	16.72	9.51
07/16	3,095	3,110	3,025	3,055	-1.45%	27,700	250億89万	+12.4%	17.73	10.08
07/15	3,020	3,130	2,961	3,100	+3.44%	28,400	253億6916万	+15.5%	17.99	10.23
07/14	2,916	3,000	2,856	2,997	+2.78%	31,800	245億2624万	+13.05%	17.4	9.89
07/13	2,962	2,962	2,839	2,916	-2.05%	26,200	238億6337万	+11.17%	16.93	9.63
07/10	2,815	3,035	2,815	2,977	+4.64%	30,500	243億6257万	+14.46%	17.28	9.83
07/09	2,922	2,928	2,810	2,845	-3.03%	27,600	232億8234万	+10.4%	16.51	9.39
07/08	3,030	3,100	2,905	2,934	-4.27%	62,600	240億1068万	+14.92%	17.03	9.68
07/07	3,000	3,170	2,989	3,065	+1.32%	47,700	250億8273万	+21.34%	17.79	10.12
07/06	3,060	3,165	3,020	3,025	-3.35%	49,900	247億5539万	+21.19%	17.56	9.98
07/03	2,866	3,230	2,866	3,130	+11.71%	156,700	256億1466万	+26.98%	18.17	10.33
07/02	2,702	2,869	2,675	2,802	+2.75%	50,700	229億3044万	+15.31%	16.26	9.25
07/01	2,733	2,800	2,668	2,727	-0.22%	107,600	223億1667万	+12.83%	15.83	9
06/30	2,701	2,765	2,594	2,733	+1.22%	46,700	223億6577万	+13.45%	15.86	9.08
06/29	2,693	2,768	2,650	2,700	+2.16%	64,500	220億9572万	+12.69%	15.67	8.97
06/26	2,551	2,666	2,551	2,643	+2.24%	22,600	216億2925万	+10.35%	15.34	8.79
06/25	2,582	2,590	2,500	2,585	+2.54%	18,400	211億5460万	+7.66%	15.01	8.59
06/24	2,648	2,673	2,505	2,521	-5.08%	34,400	206億3085万	+4.95%	14.63	8.38
06/23	2,728	2,780	2,641	2,656	-1.45%	42,300	217億3564万	+10.34%	15.42	8.83
06/22	2,567	2,725	2,531	2,695	+4.95%	63,600	220億5480万	+11.59%	15.64	8.96
06/19	2,450	2,568	2,355	2,568	+5.16%	67,900	210億1548万	+6.91%	14.91	8.54
06/18	2,407	2,550	2,401	2,442	+8.05%	103,200	199億8435万	+2.05%	14.17	8.12
06/17	2,192	2,282	2,162	2,260	+3.1%	46,400	184億9493万	-4.88%	13.12	7.51
06/16	2,174	2,243	2,174	2,192	+1.58%	25,800	179億3845万	-7.47%	12.72	7.29
06/15	2,236	2,303	2,127	2,158	-3.49%	103,100	176億6020万	-8.79%	12.53	7.17
06/12	2,293	2,318	2,203	2,236	+1.96%	45,700	182億9852万	-5.41%	12.98	7.43
06/11	2,223	2,268	2,191	2,193	-3.52%	55,100	179億4663万	-7.12%	12.73	7.29
06/10	2,312	2,312	2,206	2,273	-1.3%	43,700	186億132万	-3.69%	13.19	7.56
06/09	2,371	2,398	2,287	2,303	-2.87%	44,600	188億4683万	-2.21%	13.37	7.66
06/08	2,360	2,425	2,314	2,371	-0.13%	66,400	194億331万	+0.94%	13.76	7.88
06/05	2,292	2,388	2,270	2,374	+5.89%	38,700	194億2786万	+1.37%	13.78	7.89
06/04	2,254	2,320	2,242	2,242	-0.58%	32,300	183億4763万	-3.98%	13.01	7.45
06/03	2,285	2,310	2,143	2,255	-2.55%	46,300	184億5401万	-3.38%	13.09	7.5
06/02	2,251	2,314	2,165	2,314	+2.94%	41,400	189億3685万	-1.07%	13.43	7.69
06/01	2,311	2,311	2,179	2,248	-0.57%	75,800	183億9673万	-3.85%	13.05	7.47
05/29	2,479	2,479	2,260	2,261	-9.05%	73,300	185億311万	-3.62%	13.12	7.52
05/28	2,500	2,578	2,387	2,486	-1.47%	48,700	203億4442万	+5.61%	14.43	8.26
05/27	2,453	2,561	2,415	2,523	+4.82%	104,900	206億4722万	+7.18%	14.65	8.39
05/26	2,608	2,608	2,353	2,407	-9.44%	158,700	196億9792万	+2.25%	13.97	8
05/25	2,807	2,823	2,569	2,658	-4.8%	107,300	217億5200万	+12.39%	15.43	8.84
05/22	2,681	2,908	2,631	2,792	+6.48%	90,300	228億4861万	+17.91%	16.21	9.28
05/21	2,640	2,727	2,507	2,622	-0.68%	88,900	214億5739万	+10.77%	15.22	8.72
05/20	2,621	2,771	2,565	2,640	-8.05%	249,700	216億470万	+11.3%	15.32	8.78
05/19	2,679	2,871	2,666	2,871	+21.09%	111,100	234億9511万	+20.73%	16.67	9.54
05/18	2,374	2,406	2,250	2,371	+2.02%	170,300	194億331万	-0.55%	13.76	7.88
05/15	2,141	2,350	2,141	2,324	+15.22%	202,900	190億1868万	-3.45%	13.49	7.73
05/14	2,099	2,109	2,000	2,017	-3.91%	93,200	165億632万	-17.03%	11.71	6.7
05/13	2,084	2,145	2,075	2,099	-0.1%	43,700	171億7737万	-14.95%	12.18	6.98
05/12	2,110	2,110	1,996	2,101	-0.99%	76,300	171億9374万	-15.96%	12.2	6.98
05/11	2,169	2,169	2,098	2,122	-2.03%	69,000	173億6559万	-16.26%	12.32	7.05
05/08	2,195	2,232	2,100	2,166	+0.23%	74,400	177億2567万	-15.46%	12.57	7.2
05/07	2,190	2,190	2,120	2,161	+0.09%	32,100	176億8475万	-16.56%	12.54	7.18
05/01	2,151	2,174	2,120	2,159	+0.37%	19,700	176億6839万	-17.75%	12.53	7.18
04/30	2,188	2,252	2,133	2,151	-2%	42,900	176億292万	-19.04%	12.49	7.15
04/28	2,102	2,223	2,102	2,195	+0.6%	75,400	179億6300万	-18.67%	12.74	7.3
04/27	2,248	2,277	2,130	2,182	-1.8%	78,200	178億5661万	-20.19%	12.67	7.25
04/24	2,394	2,394	2,222	2,222	-7.18%	76,500	181億8395万	-19.73%	12.9	7.39
04/23	2,366	2,431	2,318	2,394	+4.54%	75,500	195億9153万	-14.9%	13.9	7.96
04/22	2,402	2,402	2,260	2,290	-6.22%	137,800	187億4044万	-19.87%	13.29	7.61
04/21	2,493	2,520	2,438	2,442	-0.04%	46,200	199億8435万	-15.62%	14.17	8.12
04/20	2,535	2,537	2,422	2,443	-1.73%	47,900	199億9253万	-16.62%	14.18	8.12
04/17	2,571	2,589	2,465	2,486	-1.78%	79,400	203億4442万	-16.16%	14.43	8.26
04/16	2,660	2,686	2,526	2,531	-5.77%	129,400	207億1269万	-15.35%	14.69	8.41
04/15	2,740	2,793	2,635	2,686	-1.9%	107,200	219億8114万	-11%	15.59	8.93
04/14	2,800	2,804	2,715	2,738	-0.94%	61,000	224億669万	-10.23%	15.89	9.1
04/13	2,705	2,801	2,703	2,764	+0.4%	39,600	226億1947万	-9.79%	16.04	9.19
04/10	2,773	2,818	2,742	2,753	-0.61%	60,400	225億2945万	-10.79%	15.98	9.15
04/09	3,030	3,030	2,754	2,770	-8.58%	110,600	226億6857万	-10.73%	16.08	9.21
04/08	3,030	3,060	2,960	3,030	+2.85%	47,500	247億9630万	-2.67%	17.59	10.07
04/07	2,931	3,010	2,901	2,946	+0.68%	38,900	241億888万	-5.43%	17.1	9.79
04/06	2,962	3,010	2,922	2,926	-0.65%	28,500	239億4521万	-6.64%	16.98	9.73
04/03	3,000	3,110	2,945	2,945	+1.62%	54,000	241億70万	-6.74%	17.09	9.79

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 12月期	2,819 12/25	1,621 12/16	4,255,900 12/15	230億6844万	132億6496万	175億6933万 12/30
最新	3,510 2026/8/28		79,700	287億6094万

AlbaLink（5537）の時価総額の推移

2026/04/03～2026/08/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート