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
09/15	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%	-	-
04/22	1,045	1,046	1,026	1,026	-1.63%	38,000	-	-3.02%	-	-
04/21	1,054	1,057	1,043	1,043	-1.14%	31,900	-	-1.79%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	306 7/3	205 4/9 4/7 他3件	142,200 6/12	21.76	14.58	0.49	0.33	-	-	0.38倍 3/31
2011年 3月期	450 3/14	206 6/8	316,900 3/3	9.65	4.42	0.69	0.31	87億7919万	40億1892万	0.65倍 3/31
2012年 3月期	609 2/29	332 8/9	228,900 5/2	10.01	5.46	0.86	0.47	118億8117万	64億7709万	0.83倍 3/30
2013年 3月期	992 2/1	482 5/15	300,500 1/15	11.85	5.76	1.27	0.62	193億5325万	94億349万	1.14倍 3/29
2014年 3月期	1,277 3/10	692 6/12	271,000 5/7	9.87	5.35	1.32	0.72	249億1340万	135億45万	1.25倍 3/20
2015年 3月期	1,425 9/16	1,037 5/15	829,300 12/1	11.89	8.65	1.29	0.94	278億78万	202億3117万	1.01倍 3/20
2016年 3月期	1,180 12/2	940 2/12	282,300 3/15	10.53	8.39	1.02	0.81	248億2640万	197億7696万	0.87倍 3/31
2017年 3月期	1,077 3/2	885 9/15	362,700 3/14	13.59	11.17	0.89	0.73	226億5935万	186億1980万	0.8倍 3/31
2018年 3月期	1,366 10/20	927 4/17 4/14	293,700 3/15	16.67	11.31	1.1	0.74	287億3971万	195億345万	0.91倍 3/20
2019年 3月期	1,134 7/27	815 12/25	232,500 3/15	12.14	8.72	0.88	0.63	238億5859万	171億4705万	0.76倍 3/20
2020年 3月期	1,339 12/9	762 3/19	315,000 3/17	12.31	7.01	1	0.57	281億7165万	160億3196万	0.7倍 3/31
2021年 3月期	1,105 3/19	837 4/3	317,500 3/17	12.95	9.81	0.77	0.59	232億4845万	176億991万	0.69倍 3/31
2022年 3月期	1,078 9/14	841 3/17	373,700 3/16	46.31	36.13	0.76	0.6	226億8039万	176億9407万	0.61倍 3/31
2023年 3月期	1,115 2/3	822 5/19	538,100 2/3	14.08	10.38	0.77	0.57	234億5884万	172億9432万	0.68倍 3/20
2024年 3月期	1,127 2/2	928 10/24	785,300 7/21	11.15	9.18	0.73	0.6	237億1132万	195億2449万	0.67倍 3/29
2025年 3月期	1,177 4/8	902 8/5	523,700 3/17	11.9	9.12	0.73	0.56	247億6328万	189億7747万	0.63倍 3/31
2026年 3月期	1,204 2/17	876 4/7	450,700 3/17	13.7	9.96	0.72	0.52	253億3134万	184億3044万	0.61倍 3/31
最新	1,117 2026/9/15		22,300	-		-		235億92万		-

アルインコ（5933）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート