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
09/18	3,630	3,735	3,540	3,690	+2.64%	56,200	-	+11.85%	-	-
09/17	3,300	3,620	3,275	3,595	+8.94%	78,600	-	+10.24%	-	-
09/16	3,280	3,400	3,240	3,300	+2.17%	60,000	-	+1.79%	-	-
09/15	3,175	3,270	3,155	3,230	+2.05%	36,600	-	-0.25%	-	-
09/14	3,030	3,195	3,020	3,165	+2.1%	53,900	-	-1.92%	-	-
09/11	3,205	3,220	3,090	3,100	-5.34%	60,300	-	-3.82%	-	-
09/10	3,275	3,330	3,190	3,275	-1.36%	73,900	-	+1.77%	-	-
09/09	3,300	3,370	3,240	3,320	+0.91%	47,800	-	+3.65%	-	-
09/08	3,420	3,455	3,280	3,290	-3.09%	67,700	-	+3.46%	-	-
09/07	3,500	3,500	3,355	3,395	-3.28%	57,300	-	+7.71%	-	-
09/04	3,335	3,525	3,335	3,510	+5.25%	63,500	-	+12.5%	-	-
09/03	3,285	3,440	3,180	3,335	-0.6%	74,400	-	+8.24%	-	-
09/02	3,425	3,480	3,335	3,355	-5.89%	63,600	-	+9.86%	-	-
09/01	3,395	3,705	3,315	3,565	+4.7%	157,600	-	+17.58%	-	-
08/31	3,440	3,505	3,365	3,405	-2.99%	43,700	-	+13.27%	-	-
08/28	3,225	3,530	3,220	3,510	+6.85%	79,700	-	+17.55%	-	-
08/27	3,365	3,490	3,285	3,285	-4.37%	77,300	-	+10.94%	-	-
08/26	2,977	3,455	2,977	3,435	+13.37%	259,500	-	+16.6%	-	-
08/25	3,160	3,160	2,973	3,030	-5.9%	147,200	-	+3.55%	-	-
08/24	3,210	3,240	3,055	3,220	-1.08%	97,100	-	+10.27%	-	-
08/21	3,050	3,265	2,987	3,255	+5%	112,500	-	+11.74%	-	-
08/20	3,095	3,190	3,030	3,100	+0.65%	73,800	-	+6.64%	-	-
08/19	3,090	3,180	2,965	3,080	-0.48%	124,600	-	+6.1%	-	-
08/18	2,947	3,150	2,900	3,095	+5.02%	180,200	-	+6.87%	-	-
08/17	2,800	3,000	2,717	2,947	+8.35%	207,100	-	+1.94%	-	-
08/14	2,800	2,892	2,690	2,720	-12.96%	296,400	-	-5.78%	-	-
08/13	3,170	3,245	3,090	3,125	-2.19%	80,500	-	+7.91%	-	-
08/12	3,055	3,195	3,050	3,195	+7.79%	53,200	-	+10.4%	-	-
08/10	3,010	3,020	2,941	2,964	-2.98%	53,400	-	+2.67%	-	-
08/07	3,040	3,065	2,953	3,055	+2.17%	32,900	-	+5.6%	-	-
08/06	2,860	3,040	2,830	2,990	+2.93%	37,500	-	+3.71%	-	-
08/05	2,754	2,922	2,754	2,905	+6.61%	33,600	-	+1.11%	-	-
08/04	2,650	2,725	2,596	2,725	+4.37%	28,800	-	-4.92%	-	-
08/03	2,577	2,611	2,451	2,611	+1.16%	58,400	-	-8.87%	-	-
07/31	2,566	2,609	2,530	2,581	+1.98%	48,900	-	-9.94%	-	-
07/30	2,627	2,627	2,505	2,531	-5.45%	82,500	-	-11.69%	-	-
07/29	2,854	2,880	2,573	2,677	-4.53%	83,600	-	-6.59%	-	-
07/28	2,940	2,950	2,785	2,804	-3.21%	43,800	-	-2.13%	-	-
07/27	2,925	2,943	2,875	2,897	-0.24%	26,500	-	+1.26%	-	-
07/24	2,901	2,915	2,821	2,904	+0.1%	28,600	-	+1.97%	-	-
07/23	2,883	2,924	2,800	2,901	0%	20,100	-	+2.55%	-	-
07/22	2,978	2,985	2,894	2,901	-0.92%	45,000	-	+3.5%	-	-
07/21	2,903	2,967	2,720	2,928	+1.67%	55,900	-	+5.51%	-	-
07/17	3,055	3,055	2,810	2,880	-5.73%	61,600	-	+4.96%	-	-
07/16	3,095	3,110	3,025	3,055	-1.45%	27,700	-	+12.4%	-	-
07/15	3,020	3,130	2,961	3,100	+3.44%	28,400	-	+15.5%	-	-
07/14	2,916	3,000	2,856	2,997	+2.78%	31,800	-	+13.05%	-	-
07/13	2,962	2,962	2,839	2,916	-2.05%	26,200	-	+11.17%	-	-
07/10	2,815	3,035	2,815	2,977	+4.64%	30,500	-	+14.46%	-	-
07/09	2,922	2,928	2,810	2,845	-3.03%	27,600	-	+10.4%	-	-
07/08	3,030	3,100	2,905	2,934	-4.27%	62,600	-	+14.92%	-	-
07/07	3,000	3,170	2,989	3,065	+1.32%	47,700	-	+21.34%	-	-
07/06	3,060	3,165	3,020	3,025	-3.35%	49,900	-	+21.19%	-	-
07/03	2,866	3,230	2,866	3,130	+11.71%	156,700	-	+26.98%	-	-
07/02	2,702	2,869	2,675	2,802	+2.75%	50,700	-	+15.31%	-	-
07/01	2,733	2,800	2,668	2,727	-0.22%	107,600	-	+12.83%	-	-
06/30	2,701	2,765	2,594	2,733	+1.22%	46,700	-	+13.45%	-	-
06/29	2,693	2,768	2,650	2,700	+2.16%	64,500	-	+12.69%	-	-
06/26	2,551	2,666	2,551	2,643	+2.24%	22,600	-	+10.35%	-	-
06/25	2,582	2,590	2,500	2,585	+2.54%	18,400	-	+7.66%	-	-
06/24	2,648	2,673	2,505	2,521	-5.08%	34,400	-	+4.95%	-	-
06/23	2,728	2,780	2,641	2,656	-1.45%	42,300	-	+10.34%	-	-
06/22	2,567	2,725	2,531	2,695	+4.95%	63,600	-	+11.59%	-	-
06/19	2,450	2,568	2,355	2,568	+5.16%	67,900	-	+6.91%	-	-
06/18	2,407	2,550	2,401	2,442	+8.05%	103,200	-	+2.05%	-	-
06/17	2,192	2,282	2,162	2,260	+3.1%	46,400	-	-4.88%	-	-
06/16	2,174	2,243	2,174	2,192	+1.58%	25,800	-	-7.47%	-	-
06/15	2,236	2,303	2,127	2,158	-3.49%	103,100	-	-8.79%	-	-
06/12	2,293	2,318	2,203	2,236	+1.96%	45,700	-	-5.41%	-	-
06/11	2,223	2,268	2,191	2,193	-3.52%	55,100	-	-7.12%	-	-
06/10	2,312	2,312	2,206	2,273	-1.3%	43,700	-	-3.69%	-	-
06/09	2,371	2,398	2,287	2,303	-2.87%	44,600	-	-2.21%	-	-
06/08	2,360	2,425	2,314	2,371	-0.13%	66,400	-	+0.94%	-	-
06/05	2,292	2,388	2,270	2,374	+5.89%	38,700	-	+1.37%	-	-
06/04	2,254	2,320	2,242	2,242	-0.58%	32,300	-	-3.98%	-	-
06/03	2,285	2,310	2,143	2,255	-2.55%	46,300	-	-3.38%	-	-
06/02	2,251	2,314	2,165	2,314	+2.94%	41,400	-	-1.07%	-	-
06/01	2,311	2,311	2,179	2,248	-0.57%	75,800	-	-3.85%	-	-
05/29	2,479	2,479	2,260	2,261	-9.05%	73,300	-	-3.62%	-	-
05/28	2,500	2,578	2,387	2,486	-1.47%	48,700	-	+5.61%	-	-
05/27	2,453	2,561	2,415	2,523	+4.82%	104,900	-	+7.18%	-	-
05/26	2,608	2,608	2,353	2,407	-9.44%	158,700	-	+2.25%	-	-
05/25	2,807	2,823	2,569	2,658	-4.8%	107,300	-	+12.39%	-	-
05/22	2,681	2,908	2,631	2,792	+6.48%	90,300	-	+17.91%	-	-
05/21	2,640	2,727	2,507	2,622	-0.68%	88,900	-	+10.77%	-	-
05/20	2,621	2,771	2,565	2,640	-8.05%	249,700	-	+11.3%	-	-
05/19	2,679	2,871	2,666	2,871	+21.09%	111,100	-	+20.73%	-	-
05/18	2,374	2,406	2,250	2,371	+2.02%	170,300	-	-0.55%	-	-
05/15	2,141	2,350	2,141	2,324	+15.22%	202,900	-	-3.45%	-	-
05/14	2,099	2,109	2,000	2,017	-3.91%	93,200	-	-17.03%	-	-
05/13	2,084	2,145	2,075	2,099	-0.1%	43,700	-	-14.95%	-	-
05/12	2,110	2,110	1,996	2,101	-0.99%	76,300	-	-15.96%	-	-
05/11	2,169	2,169	2,098	2,122	-2.03%	69,000	-	-16.26%	-	-
05/08	2,195	2,232	2,100	2,166	+0.23%	74,400	-	-15.46%	-	-
05/07	2,190	2,190	2,120	2,161	+0.09%	32,100	-	-16.56%	-	-
05/01	2,151	2,174	2,120	2,159	+0.37%	19,700	-	-17.75%	-	-
04/30	2,188	2,252	2,133	2,151	-2%	42,900	-	-19.04%	-	-
04/28	2,102	2,223	2,102	2,195	+0.6%	75,400	-	-18.67%	-	-
04/27	2,248	2,277	2,130	2,182	-1.8%	78,200	-	-20.19%	-	-
04/24	2,394	2,394	2,222	2,222	-7.18%	76,500	-	-19.73%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2025年 12月期	2,819 12/25	1,621 12/16	4,255,900 12/15
最新	3,690 2026/9/18		56,200

AlbaLink（5537）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート