- 5933
- 2026/09/16
- 時価
- 236億円
- PER 予
- 10.33倍
- 2010年以降
- 4.42-46.31倍
（2010-2026年） - PBR
- 0.66倍
- 2010年以降
- 0.31-1.32倍
（2010-2026年） - 配当 予
- 4.01%
- ROE 予
- 6.43%
- ROA 予
- 2.85%
- 資料
- Link
- CSV,JSON
アルインコ（5933）の株価チャート
株価
9/17
- 前日 (9/16)
- 1,123
- 始値
- 1,095
- 高値
- 1,114
- 安値
- 1,086
- 終値 -1.16%
- 1,110
- 出来高 +52.03%
- 89,700
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,112 - 株価（25日）
移動平均値 - -1.42%
1,126 - 出来高（5日）
移動平均値 - +100.22%
44,800
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 1,095 | 1,114 | 1,086 | 1,110 | -1.16% | 89,700 | - | -1.42% | - | - |
| 09/16 | 1,127 | 1,130 | 1,121 | 1,123 | +0.54% | 59,000 | - | -0.35% | - | - |
| 09/15 | 1,106 | 1,119 | 1,106 | 1,117 | +0.99% | 22,300 | - | -0.8% | - | - |
| 09/14 | 1,099 | 1,110 | 1,099 | 1,106 | +0.36% | 15,800 | - | -1.69% | - | - |
| 09/11 | 1,100 | 1,107 | 1,095 | 1,102 | -0.72% | 37,200 | - | -2.04% | - | - |
| 09/10 | 1,110 | 1,113 | 1,105 | 1,110 | -0.27% | 20,400 | - | -1.33% | - | - |
| 09/09 | 1,114 | 1,120 | 1,112 | 1,113 | -0.27% | 30,500 | - | -0.89% | - | - |
| 09/08 | 1,118 | 1,123 | 1,112 | 1,116 | -0.45% | 28,600 | - | -0.53% | - | - |
| 09/07 | 1,123 | 1,134 | 1,121 | 1,121 | -0.71% | 26,400 | - | 0% | - | - |
| 09/04 | 1,124 | 1,133 | 1,118 | 1,129 | +0.36% | 28,200 | - | +0.71% | - | - |
| 09/03 | 1,122 | 1,129 | 1,121 | 1,125 | +0.09% | 30,300 | - | +0.45% | - | - |
| 09/02 | 1,133 | 1,133 | 1,120 | 1,124 | -1.23% | 35,300 | - | +0.45% | - | - |
| 09/01 | 1,135 | 1,140 | 1,129 | 1,138 | -0.09% | 42,200 | - | +1.79% | - | - |
| 08/31 | 1,142 | 1,142 | 1,134 | 1,139 | -0.26% | 28,300 | - | +1.97% | - | - |
| 08/28 | 1,141 | 1,145 | 1,136 | 1,142 | +0.09% | 74,100 | - | +2.33% | - | - |
| 08/27 | 1,142 | 1,145 | 1,137 | 1,141 | 0% | 30,300 | - | +2.42% | - | - |
| 08/26 | 1,136 | 1,145 | 1,136 | 1,141 | +0.26% | 41,800 | - | +2.61% | - | - |
| 08/25 | 1,135 | 1,145 | 1,134 | 1,138 | +0.26% | 22,800 | - | +2.43% | - | - |
| 08/24 | 1,143 | 1,149 | 1,135 | 1,135 | -0.7% | 33,500 | - | +2.44% | - | - |
| 08/21 | 1,133 | 1,144 | 1,130 | 1,143 | +0.62% | 28,000 | - | +3.44% | - | - |
| 08/20 | 1,127 | 1,136 | 1,127 | 1,136 | +0.89% | 27,500 | - | +2.99% | - | - |
| 08/19 | 1,131 | 1,131 | 1,119 | 1,126 | -0.62% | 27,900 | - | +2.27% | - | - |
| 08/18 | 1,122 | 1,134 | 1,120 | 1,133 | +0.98% | 30,700 | - | +3.09% | - | - |
| 08/17 | 1,122 | 1,132 | 1,113 | 1,122 | -0.8% | 37,700 | - | +2.19% | - | - |
| 08/14 | 1,116 | 1,131 | 1,110 | 1,131 | +1.34% | 35,700 | - | +3.1% | - | - |
| 08/13 | 1,109 | 1,121 | 1,109 | 1,116 | +1% | 42,500 | - | +1.92% | - | - |
| 08/12 | 1,107 | 1,113 | 1,105 | 1,105 | +0.18% | 43,000 | - | +1.01% | - | - |
| 08/10 | 1,100 | 1,113 | 1,096 | 1,103 | +0.36% | 31,800 | - | +0.91% | - | - |
| 08/07 | 1,089 | 1,104 | 1,087 | 1,099 | +0.92% | 31,100 | - | +0.64% | - | - |
| 08/06 | 1,082 | 1,093 | 1,081 | 1,089 | +0.65% | 36,800 | - | -0.18% | - | - |
| 08/05 | 1,093 | 1,093 | 1,082 | 1,082 | -0.46% | 39,800 | - | -0.64% | - | - |
| 08/04 | 1,089 | 1,092 | 1,083 | 1,087 | -0.09% | 45,100 | - | -0.09% | - | - |
| 08/03 | 1,109 | 1,109 | 1,086 | 1,088 | -1.63% | 53,200 | - | +0.09% | - | - |
| 07/31 | 1,117 | 1,118 | 1,102 | 1,106 | -0.54% | 34,200 | - | +1.94% | - | - |
| 07/30 | 1,109 | 1,118 | 1,099 | 1,112 | +0.09% | 44,000 | - | +2.68% | - | - |
| 07/29 | 1,099 | 1,115 | 1,099 | 1,111 | +1.09% | 41,600 | - | +2.87% | - | - |
| 07/28 | 1,110 | 1,110 | 1,096 | 1,099 | -0.99% | 28,300 | - | +1.95% | - | - |
| 07/27 | 1,105 | 1,116 | 1,105 | 1,110 | +0.82% | 40,800 | - | +3.16% | - | - |
| 07/24 | 1,099 | 1,104 | 1,088 | 1,101 | +0.09% | 23,400 | - | +2.51% | - | - |
| 07/23 | 1,105 | 1,105 | 1,094 | 1,100 | +0.09% | 25,100 | - | +2.61% | - | - |
| 07/22 | 1,095 | 1,101 | 1,087 | 1,099 | +0.46% | 38,100 | - | +2.71% | - | - |
| 07/21 | 1,087 | 1,114 | 1,080 | 1,094 | +3.11% | 129,100 | - | +2.53% | - | - |
| 07/17 | 1,081 | 1,085 | 1,061 | 1,061 | -1.85% | 95,700 | - | -0.28% | - | - |
| 07/16 | 1,085 | 1,092 | 1,078 | 1,081 | -0.37% | 45,900 | - | +1.69% | - | - |
| 07/15 | 1,094 | 1,098 | 1,073 | 1,085 | -0.09% | 135,200 | - | +2.36% | - | - |
| 07/14 | 1,084 | 1,092 | 1,083 | 1,086 | +0.74% | 33,300 | - | +2.65% | - | - |
| 07/13 | 1,097 | 1,099 | 1,078 | 1,078 | -1.82% | 32,400 | - | +2.08% | - | - |
| 07/10 | 1,100 | 1,103 | 1,094 | 1,098 | +0.18% | 31,400 | - | +4.17% | - | - |
| 07/09 | 1,089 | 1,099 | 1,089 | 1,096 | +0.64% | 20,500 | - | +4.18% | - | - |
| 07/08 | 1,087 | 1,097 | 1,087 | 1,089 | +0.18% | 27,500 | - | +3.91% | - | - |
| 07/07 | 1,090 | 1,101 | 1,087 | 1,087 | +0.37% | 39,000 | - | +4.02% | - | - |
| 07/06 | 1,079 | 1,087 | 1,074 | 1,083 | +0.46% | 39,000 | - | +3.93% | - | - |
| 07/03 | 1,075 | 1,080 | 1,071 | 1,078 | +1.03% | 48,200 | - | +3.65% | - | - |
| 07/02 | 1,062 | 1,076 | 1,060 | 1,067 | +1.62% | 54,200 | - | +2.79% | - | - |
| 07/01 | 1,052 | 1,058 | 1,050 | 1,050 | -0.19% | 32,100 | - | +1.35% | - | - |
| 06/30 | 1,060 | 1,062 | 1,045 | 1,052 | -0.47% | 47,500 | - | +1.74% | - | - |
| 06/29 | 1,051 | 1,064 | 1,051 | 1,057 | +0.57% | 32,500 | - | +2.32% | - | - |
| 06/26 | 1,050 | 1,060 | 1,049 | 1,051 | +0.1% | 45,900 | - | +1.94% | - | - |
| 06/25 | 1,048 | 1,056 | 1,048 | 1,050 | +0.1% | 43,000 | - | +1.94% | - | - |
| 06/24 | 1,048 | 1,058 | 1,045 | 1,049 | +0.1% | 43,200 | - | +2.04% | - | - |
| 06/23 | 1,046 | 1,053 | 1,043 | 1,048 | -0.38% | 49,400 | - | +2.04% | - | - |
| 06/22 | 1,049 | 1,055 | 1,046 | 1,052 | -0.28% | 43,500 | - | +2.53% | - | - |
| 06/19 | 1,049 | 1,056 | 1,048 | 1,055 | +0.67% | 33,500 | - | +3.03% | - | - |
| 06/18 | 1,043 | 1,050 | 1,040 | 1,048 | +0.29% | 27,800 | - | +2.44% | - | - |
| 06/17 | 1,031 | 1,049 | 1,031 | 1,045 | +1.46% | 33,900 | - | +2.35% | - | - |
| 06/16 | 1,023 | 1,032 | 1,023 | 1,030 | -0.19% | 27,500 | - | +0.88% | - | - |
| 06/15 | 1,025 | 1,033 | 1,025 | 1,032 | +0.88% | 28,000 | - | +1.08% | - | - |
| 06/12 | 1,027 | 1,027 | 1,016 | 1,023 | +0.59% | 45,000 | - | +0.29% | - | - |
| 06/11 | 1,030 | 1,030 | 1,011 | 1,017 | -1.64% | 60,900 | - | -0.29% | - | - |
| 06/10 | 1,029 | 1,036 | 1,026 | 1,034 | +0.49% | 33,500 | - | +1.27% | - | - |
| 06/09 | 1,031 | 1,042 | 1,024 | 1,029 | 0% | 30,400 | - | +0.78% | - | - |
| 06/08 | 1,034 | 1,036 | 1,022 | 1,029 | -1.06% | 66,700 | - | +0.78% | - | - |
| 06/05 | 1,020 | 1,041 | 1,020 | 1,040 | +2.67% | 43,500 | - | +1.86% | - | - |
| 06/04 | 1,017 | 1,019 | 1,011 | 1,013 | -0.39% | 30,600 | - | -0.59% | - | - |
| 06/03 | 1,008 | 1,020 | 1,005 | 1,017 | +0.89% | 30,800 | - | -0.29% | - | - |
| 06/02 | 1,009 | 1,012 | 1,000 | 1,008 | -0.98% | 52,500 | - | -1.18% | - | - |
| 06/01 | 1,022 | 1,022 | 1,006 | 1,018 | -0.68% | 75,800 | - | -0.2% | - | - |
| 05/29 | 1,022 | 1,037 | 1,021 | 1,025 | +0.39% | 38,800 | - | +0.39% | - | - |
| 05/28 | 1,016 | 1,021 | 1,011 | 1,021 | +0.49% | 48,500 | - | -0.2% | - | - |
| 05/27 | 1,015 | 1,019 | 1,014 | 1,016 | +0.2% | 32,000 | - | -0.78% | - | - |
| 05/26 | 1,009 | 1,020 | 1,006 | 1,014 | +0.5% | 29,500 | - | -1.17% | - | - |
| 05/25 | 1,019 | 1,019 | 1,008 | 1,009 | -0.98% | 44,000 | - | -1.85% | - | - |
| 05/22 | 1,024 | 1,024 | 1,013 | 1,019 | +0.1% | 34,200 | - | -1.07% | - | - |
| 05/21 | 1,014 | 1,025 | 1,010 | 1,018 | +0.99% | 53,000 | - | -1.26% | - | - |
| 05/20 | 1,024 | 1,024 | 1,004 | 1,008 | -1.27% | 52,500 | - | -2.42% | - | - |
| 05/19 | 1,018 | 1,023 | 1,015 | 1,021 | +0.89% | 44,000 | - | -1.35% | - | - |
| 05/18 | 1,025 | 1,025 | 1,011 | 1,012 | -0.88% | 38,800 | - | -2.41% | - | - |
| 05/15 | 1,018 | 1,028 | 1,018 | 1,021 | +0.29% | 33,800 | - | -1.73% | - | - |
| 05/14 | 1,028 | 1,030 | 1,017 | 1,018 | -0.97% | 40,900 | - | -2.21% | - | - |
| 05/13 | 1,023 | 1,032 | 1,021 | 1,028 | +0.49% | 39,500 | - | -1.34% | - | - |
| 05/12 | 1,025 | 1,029 | 1,020 | 1,023 | +0.1% | 61,100 | - | -1.92% | - | - |
| 05/11 | 1,029 | 1,032 | 1,022 | 1,022 | -0.39% | 56,000 | - | -2.11% | - | - |
| 05/08 | 1,047 | 1,047 | 1,024 | 1,026 | -1.35% | 71,600 | - | -1.72% | - | - |
| 05/07 | 1,055 | 1,059 | 1,036 | 1,040 | +1.46% | 127,200 | - | -0.48% | - | - |
| 05/01 | 1,029 | 1,029 | 1,016 | 1,025 | +0.1% | 79,200 | - | -2.01% | - | - |
| 04/30 | 1,024 | 1,024 | 1,016 | 1,024 | -0.39% | 49,300 | - | -2.29% | - | - |
| 04/28 | 1,019 | 1,028 | 1,017 | 1,028 | +1.68% | 57,600 | - | -2.1% | - | - |
| 04/27 | 1,018 | 1,021 | 1,011 | 1,011 | -0.59% | 48,700 | - | -3.81% | - | - |
| 04/24 | 1,028 | 1,028 | 1,014 | 1,017 | -0.1% | 39,000 | - | -3.33% | - | - |
| 04/23 | 1,023 | 1,025 | 1,012 | 1,018 | -0.78% | 53,100 | - | -3.51% | - | - |
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 | |
| 2009年 3月期 | 383 4/23 | 185 10/10 | 92,800 10/6 | - | - | +20.74% 12/25 | -29.08% 10/10 |
| 2010年 3月期 | 306 7/3 | 205 4/9 4/7 他3件 | 142,200 6/12 | - | - | +25.71% 5/27 | -14.19% 12/11 |
| 2011年 3月期 | 450 3/14 | 206 6/8 | 316,900 3/3 | 87億7919万 | 40億1892万 | +20.81% 3/24 | -8.85% 6/7 |
| 2012年 3月期 | 609 2/29 | 332 8/9 | 228,900 5/2 | 118億8117万 | 64億7709万 | +15.91% 2/29 | -10.69% 5/16 |
| 2013年 3月期 | 992 2/1 | 482 5/15 | 300,500 1/15 | 193億5325万 | 94億349万 | +17.05% 1/4 | -13.05% 5/14 |
| 2014年 3月期 | 1,277 3/10 | 692 6/12 | 271,000 5/7 | 249億1340万 | 135億45万 | +17.21% 9/17 | -17.02% 6/7 |
| 2015年 3月期 | 1,425 9/16 | 1,037 5/15 | 829,300 12/1 | 278億78万 | 202億3117万 | +8.85% 9/2 | -12.81% 11/4 |
| 2016年 3月期 | 1,180 12/2 | 940 2/12 | 282,300 3/15 | 248億2640万 | 197億7696万 | +5.35% 4/21 | -9.78% 2/12 |
| 2017年 3月期 | 1,077 3/2 | 885 9/15 | 362,700 3/14 | 226億5935万 | 186億1980万 | +7.78% 5/8 | -6.31% 6/16 |
| 2018年 3月期 | 1,366 10/20 | 927 4/17 4/14 | 293,700 3/15 | 287億3971万 | 195億345万 | +8.03% 8/1 | -11.3% 2/14 |
| 2019年 3月期 | 1,134 7/27 | 815 12/25 | 232,500 3/15 | 238億5859万 | 171億4705万 | +6.37% 12/3 | -20.07% 12/25 |
| 2020年 3月期 | 1,339 12/9 | 762 3/19 | 315,000 3/17 | 281億7165万 | 160億3196万 | +16.81% 10/16 | -20.49% 3/13 |
| 2021年 3月期 | 1,105 3/19 | 837 4/3 | 317,500 3/17 | 232億4845万 | 176億991万 | +8.2% 3/19 | -7.43% 10/26 |
| 2022年 3月期 | 1,078 9/14 | 841 3/17 | 373,700 3/16 | 226億8039万 | 176億9407万 | +5.04% 9/14 | -6.88% 3/9 |
| 2023年 3月期 | 1,115 2/3 | 822 5/19 | 538,100 2/3 | 234億5884万 | 172億9432万 | +11.08% 10/20 | -6.65% 3/20 |
| 2024年 3月期 | 1,127 2/2 | 928 10/24 | 785,300 7/21 | 237億1132万 | 195億2449万 | +10.42% 4/8 | -9.19% 10/23 |
| 2025年 3月期 | 1,177 4/8 | 902 8/5 | 523,700 3/17 | 247億6328万 | 189億7747万 | +6.26% 12/11 | -15.76% 8/5 |
| 2026年 3月期 | 1,204 2/17 | 876 4/7 | 450,700 3/17 | 253億3134万 | 184億3044万 | +4.95% 12/19 | -7.89% 3/23 |
| 最新 | 1,110 2026/9/17 | 89,700 | 233億5365万 | -1.42% 1,126 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- -39%（0.61倍）
- 1999/12/28 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/28
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 104%（2.04倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 53%（1.53倍）
- 2012/12/28 vs 2011/12/30
- 78%（1.78倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/17 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
102円（2001/12/21） - 988%（10.88倍）
1,110円（9/17）
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。
