AlbaLink（5537）の株価チャート
株価
4/22
- 前日 (4/21)
- 2,442
- 始値
- 2,402
- 高値
- 2,402
- 安値
- 2,260
- 終値 -6.22%
- 2,290
- 出来高 +198.27%
- 137,800
乖離率
- 株価（5日）
移動平均値 - -6.07%
2,438 - 株価（25日）
移動平均値 - -19.87%
2,858 - 出来高（5日）
移動平均値 - +56.34%
88,140
2025/12/15～2026/04/22
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 | ||||||||||
| 04/22 | 2,402 | 2,402 | 2,260 | 2,290 | -6.22% | 137,800 | 187億4044万 | -19.87% | 14.99 | 9.3 |
| 04/21 | 2,493 | 2,520 | 2,438 | 2,442 | -0.04% | 46,200 | 199億8435万 | -15.62% | 15.99 | 9.92 |
| 04/20 | 2,535 | 2,537 | 2,422 | 2,443 | -1.73% | 47,900 | 199億9253万 | -16.62% | 15.99 | 9.92 |
| 04/17 | 2,571 | 2,589 | 2,465 | 2,486 | -1.78% | 79,400 | 203億4442万 | -16.16% | 16.28 | 10.1 |
| 04/16 | 2,660 | 2,686 | 2,526 | 2,531 | -5.77% | 129,400 | 207億1269万 | -15.35% | 16.57 | 10.28 |
| 04/15 | 2,740 | 2,793 | 2,635 | 2,686 | -1.9% | 107,200 | 219億8114万 | -11% | 17.58 | 10.91 |
| 04/14 | 2,800 | 2,804 | 2,715 | 2,738 | -0.94% | 61,000 | 224億669万 | -10.23% | 17.93 | 11.12 |
| 04/13 | 2,705 | 2,801 | 2,703 | 2,764 | +0.4% | 39,600 | 226億1947万 | -9.79% | 18.1 | 11.23 |
| 04/10 | 2,773 | 2,818 | 2,742 | 2,753 | -0.61% | 60,400 | 225億2945万 | -10.79% | 18.02 | 11.18 |
| 04/09 | 3,030 | 3,030 | 2,754 | 2,770 | -8.58% | 110,600 | 226億6857万 | -10.73% | 18.13 | 11.25 |
| 04/08 | 3,030 | 3,060 | 2,960 | 3,030 | +2.85% | 47,500 | 247億9630万 | -2.67% | 19.84 | 12.31 |
| 04/07 | 2,931 | 3,010 | 2,901 | 2,946 | +0.68% | 38,900 | 241億888万 | -5.43% | 19.29 | 11.96 |
| 04/06 | 2,962 | 3,010 | 2,922 | 2,926 | -0.65% | 28,500 | 239億4521万 | -6.64% | 19.16 | 11.88 |
| 04/03 | 3,000 | 3,110 | 2,945 | 2,945 | +1.62% | 54,000 | 241億70万 | -6.74% | 19.28 | 11.96 |
| 04/02 | 2,953 | 3,100 | 2,870 | 2,898 | -1.63% | 64,500 | 237億1607万 | -8.64% | 18.97 | 11.77 |
| 04/01 | 2,986 | 2,986 | 2,800 | 2,946 | +3.88% | 86,400 | 241億888万 | -7.74% | 19.29 | 11.96 |
| 03/31 | 2,801 | 2,956 | 2,801 | 2,836 | -0.42% | 56,200 | 232億868万 | -12.12% | 18.57 | 11.52 |
| 03/30 | 2,907 | 2,947 | 2,823 | 2,848 | -6.32% | 83,100 | 233億689万 | -12.5% | 18.65 | 11.57 |
| 03/27 | 2,950 | 3,060 | 2,904 | 3,040 | +2.32% | 65,900 | 248億7814万 | -7.15% | 19.9 | 12.35 |
| 03/26 | 3,190 | 3,190 | 2,957 | 2,971 | -7.16% | 58,900 | 243億1347万 | -9.37% | 19.45 | 12.07 |
| 03/25 | 3,130 | 3,265 | 3,080 | 3,200 | +4.58% | 44,300 | 261億8752万 | -2.53% | 20.95 | 13 |
| 03/24 | 3,150 | 3,180 | 2,951 | 3,060 | +0.49% | 76,200 | 250億4181万 | -6.65% | 20.03 | 12.43 |
| 03/23 | 3,150 | 3,155 | 3,015 | 3,045 | -8.42% | 87,300 | 249億1784万 | -6.57% | 19.94 | 12.37 |
| 03/19 | 3,460 | 3,465 | 3,260 | 3,325 | -5.81% | 82,600 | 272億914万 | +2.47% | 21.77 | 13.5 |
| 03/18 | 3,390 | 3,540 | 3,330 | 3,530 | +10.49% | 75,100 | 288億8669万 | +9.76% | 23.11 | 14.34 |
| 03/17 | 3,330 | 3,345 | 3,180 | 3,195 | -4.48% | 49,500 | 261億4532万 | +0.69% | 20.92 | 12.98 |
| 03/16 | 3,270 | 3,495 | 3,270 | 3,345 | +1.21% | 58,700 | 273億7280万 | +6.49% | 21.9 | 13.59 |
| 03/13 | 3,090 | 3,445 | 3,090 | 3,305 | +6.1% | 100,000 | 270億4547万 | +6.34% | 21.64 | 13.42 |
| 03/12 | 3,275 | 3,275 | 3,080 | 3,115 | -3.86% | 65,500 | 254億9066万 | +1.5% | 20.39 | 12.65 |
| 03/11 | 3,515 | 3,550 | 3,225 | 3,240 | -6.76% | 111,800 | 265億1356万 | +6.86% | 21.21 | 13.16 |
| 03/10 | 3,190 | 3,480 | 3,180 | 3,475 | +12.1% | 94,800 | 284億3662万 | +16.3% | 22.75 | 14.11 |
| 03/09 | 3,105 | 3,145 | 2,941 | 3,100 | -6.2% | 99,900 | 253億6792万 | +5.66% | 20.3 | 12.59 |
| 03/06 | 3,125 | 3,345 | 3,125 | 3,305 | +3.93% | 68,000 | 270億4547万 | +14.24% | 21.64 | 13.42 |
| 03/05 | 3,240 | 3,275 | 3,125 | 3,180 | +4.95% | 50,600 | 260億2257万 | +11.89% | 20.82 | 12.92 |
| 03/04 | 2,984 | 3,240 | 2,942 | 3,030 | -1.14% | 117,600 | 247億9509万 | +8.33% | 19.84 | 12.31 |
| 03/03 | 3,380 | 3,380 | 3,060 | 3,065 | -10.77% | 140,200 | 250億8150万 | +11.17% | 20.07 | 12.45 |
| 03/02 | 3,435 | 3,490 | 3,290 | 3,435 | -2% | 60,200 | 281億929万 | +26.33% | 22.49 | 13.95 |
| 02/27 | 3,320 | 3,520 | 3,280 | 3,505 | +6.05% | 83,000 | 286億8211万 | +31.47% | 22.95 | 14.24 |
| 02/26 | 3,345 | 3,550 | 3,185 | 3,305 | -3.22% | 155,700 | 270億4547万 | +26.63% | 21.64 | 13.42 |
| 02/25 | 3,825 | 3,900 | 3,330 | 3,415 | -10.37% | 222,500 | 279億4562万 | +33.03% | 22.36 | 13.87 |
| 02/24 | 3,590 | 3,880 | 3,400 | 3,810 | +8.24% | 212,600 | 311億7799万 | +51.01% | 24.94 | 15.47 |
| 02/20 | 3,295 | 3,535 | 3,200 | 3,520 | +5.71% | 90,300 | 288億486万 | +43.15% | 23.05 | 14.3 |
| 02/19 | 3,280 | 3,330 | 3,100 | 3,330 | +5.88% | 85,400 | 272億5005万 | +38.12% | 21.8 | 13.52 |
| 02/18 | 3,080 | 3,190 | 2,973 | 3,145 | +1.78% | 99,300 | 257億3616万 | +32.92% | 20.59 | 12.77 |
| 02/17 | 3,055 | 3,240 | 2,906 | 3,090 | +0.16% | 267,800 | 252億8608万 | +32.33% | 20.23 | 12.55 |
| 02/16 | 2,882 | 3,085 | 2,879 | 3,085 | +19.48% | 173,900 | 252億4517万 | +33.67% | 20.2 | 12.53 |
| 02/13 | 2,700 | 2,701 | 2,525 | 2,582 | -4.37% | 133,400 | 211億2902万 | +13.2% | 16.9 | 10.49 |
| 02/12 | 2,590 | 2,777 | 2,565 | 2,700 | +4.49% | 172,900 | 220億9464万 | +18.79% | 17.68 | 10.97 |
| 02/10 | 2,434 | 2,634 | 2,430 | 2,584 | +5.08% | 82,600 | 211億4538万 | +14.59% | 16.92 | 10.49 |
| 02/09 | 2,442 | 2,525 | 2,387 | 2,459 | +2.5% | 78,700 | 201億2248万 | +9.78% | 16.1 | 9.99 |
| 02/06 | 2,498 | 2,501 | 2,343 | 2,399 | -4.42% | 68,800 | 196億3149万 | +7.72% | 15.71 | 9.74 |
| 02/05 | 2,364 | 2,560 | 2,330 | 2,510 | +7.31% | 113,100 | 205億3983万 | +12.91% | 16.43 | 10.19 |
| 02/04 | 2,220 | 2,339 | 2,183 | 2,339 | +6.32% | 79,200 | 191億4050万 | +5.41% | 15.31 | 9.5 |
| 02/03 | 2,140 | 2,233 | 2,140 | 2,200 | +3.77% | 42,300 | 180億304万 | -1.3% | 14.4 | 8.94 |
| 02/02 | 2,138 | 2,188 | 2,086 | 2,120 | -0.89% | 57,100 | 173億4838万 | -5.44% | 13.88 | 8.61 |
| 01/30 | 2,090 | 2,144 | 2,065 | 2,139 | +2.59% | 30,400 | 175億386万 | -5.02% | 14 | 8.69 |
| 01/29 | 2,043 | 2,137 | 2,032 | 2,085 | +2.76% | 71,500 | 170億6197万 | -7.37% | 13.65 | 8.47 |
| 01/28 | 2,031 | 2,065 | 2,000 | 2,029 | -0.44% | 67,400 | 166億371万 | -9.9% | 13.28 | 8.24 |
| 01/27 | 2,136 | 2,136 | 2,015 | 2,038 | +0.1% | 104,000 | 166億7736万 | -9.5% | 13.34 | 8.28 |
| 01/26 | 2,089 | 2,120 | 2,036 | 2,036 | -3.96% | 72,300 | 166億6099万 | -9.91% | 13.33 | 8.27 |
| 01/23 | 2,098 | 2,120 | 2,043 | 2,120 | +1.05% | 64,900 | 173億4838万 | -6.11% | 13.88 | 8.61 |
| 01/22 | 2,129 | 2,158 | 2,030 | 2,098 | -0.14% | 149,500 | 171億6835万 | -6.51% | 13.74 | 8.52 |
| 01/21 | 2,220 | 2,220 | 2,101 | 2,101 | -6.41% | 122,400 | 171億9290万 | - | 13.75 | 8.53 |
| 01/20 | 2,302 | 2,329 | 2,230 | 2,245 | -2.48% | 50,900 | 183億7128万 | - | 14.7 | 9.12 |
| 01/19 | 2,255 | 2,341 | 2,225 | 2,302 | +3.37% | 83,100 | 188億3772万 | - | 15.07 | 9.35 |
| 01/16 | 2,300 | 2,312 | 2,227 | 2,227 | -3.76% | 51,000 | 182億2398万 | - | 14.58 | 9.04 |
| 01/15 | 2,212 | 2,327 | 2,180 | 2,314 | +5.18% | 95,500 | 189億3592万 | - | 15.15 | 9.4 |
| 01/14 | 2,374 | 2,450 | 2,165 | 2,200 | -7.17% | 214,600 | 180億304万 | - | 14.4 | 8.94 |
| 01/13 | 2,470 | 2,470 | 2,300 | 2,370 | -2.07% | 95,000 | 193億9418万 | - | 15.52 | 9.63 |
| 01/09 | 2,419 | 2,442 | 2,362 | 2,420 | +0.04% | 53,500 | 198億334万 | - | 15.84 | 9.83 |
| 01/08 | 2,386 | 2,470 | 2,310 | 2,419 | +1.64% | 113,800 | 197億9516万 | - | 15.84 | 9.82 |
| 01/07 | 2,250 | 2,380 | 2,192 | 2,380 | +5.78% | 112,900 | 194億7601万 | - | 15.58 | 9.67 |
| 01/06 | 2,227 | 2,391 | 2,160 | 2,250 | +2.74% | 232,900 | 184億1220万 | - | 14.73 | 9.14 |
| 01/05 | 2,200 | 2,340 | 2,190 | 2,190 | +2% | 143,000 | 179億2120万 | - | 14.34 | 8.89 |
| 2025 | ||||||||||
| 12/30 | 2,297 | 2,370 | 2,143 | 2,147 | -6.45% | 227,300 | 175億6933万 | - | 17.91 | 8.72 |
| 12/29 | 2,440 | 2,500 | 2,256 | 2,295 | -4.81% | 228,000 | 187億8044万 | - | 19.14 | 9.32 |
| 12/26 | 2,558 | 2,626 | 2,370 | 2,411 | -6.91% | 359,700 | 197億2969万 | - | 20.11 | 9.79 |
| 12/25 | 2,531 | 2,819 | 2,403 | 2,590 | +2.94% | 1,015,500 | 211億9448万 | - | 21.6 | 10.52 |
| 12/24 | 2,358 | 2,520 | 2,261 | 2,516 | +5.27% | 485,200 | 205億8893万 | - | 20.99 | 10.22 |
| 12/23 | 2,050 | 2,450 | 2,044 | 2,390 | +13.06% | 727,900 | 195億5784万 | - | 19.94 | 9.71 |
| 12/22 | 2,111 | 2,235 | 2,064 | 2,114 | +0.96% | 440,000 | 172億9928万 | - | 17.63 | 8.59 |
| 12/19 | 1,985 | 2,123 | 1,983 | 2,094 | +2.9% | 312,000 | 171億3562万 | - | 17.47 | 8.5 |
| 12/18 | 2,198 | 2,248 | 1,971 | 2,035 | -8.54% | 1,074,700 | 166億5281万 | - | 16.98 | 8.26 |
| 12/17 | 1,900 | 2,342 | 1,870 | 2,225 | +11.25% | 3,063,800 | 182億762万 | - | 18.56 | 9.04 |
| 12/16 | 1,748 | 2,155 | 1,621 | 2,000 | +13.96% | 2,598,100 | 163億6640万 | - | 16.68 | 8.12 |
| 12/15 | 1,850 | 1,880 | 1,671 | 1,755 | 0% | 4,255,900 | 143億6151万 | - | 14.64 | 7.13 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 12月期 | 2,819 12/25 | 1,621 12/16 | 4,255,900 12/15 | +12.91% 2/5 | -9.9% 1/28 |
| 最新 | 2,290 2026/4/22 | 137,800 | -19.87% 2,858 | ||
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。
