アルバック（6728）の株価チャート
株価
6/3
- 前日 (6/2)
- 8,913
- 始値
- 9,174
- 高値
- 9,370
- 安値
- 9,012
- 終値 +3.05%
- 9,185
- 出来高 -17.84%
- 498,200
乖離率
- 株価（5日）
移動平均値 - -0.97%
9,275 - 株価（25日）
移動平均値 - -6.06%
9,778 - 出来高（5日）
移動平均値 - -25.23%
666,300
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 9,174 | 9,370 | 9,012 | 9,185 | +3.05% | 498,200 | 4533億3429万 | -6.06% | 24.41 | 1.97 |
| 06/02 | 8,850 | 8,930 | 8,538 | 8,913 | -0.66% | 606,400 | 4399億947万 | -9% | 23.69 | 1.91 |
| 06/01 | 9,220 | 9,299 | 8,835 | 8,972 | -5.6% | 788,100 | 4428億2147万 | -8.76% | 23.85 | 1.92 |
| 05/29 | 9,910 | 9,942 | 9,504 | 9,504 | -3.02% | 753,000 | 4690億7883万 | -3.67% | 25.26 | 2.04 |
| 05/28 | 9,563 | 9,879 | 9,477 | 9,800 | +0.9% | 685,800 | 4836億8819万 | -0.77% | 26.05 | 2.1 |
| 05/27 | 9,799 | 10,025 | 9,713 | 9,713 | +1.31% | 809,000 | 4793億9422万 | -1.62% | 25.82 | 2.08 |
| 05/26 | 9,802 | 9,950 | 9,427 | 9,587 | -1.15% | 635,200 | 4731億7537万 | -2.99% | 25.48 | 2.05 |
| 05/25 | 9,613 | 9,738 | 9,587 | 9,699 | +3.22% | 579,800 | 4787億324万 | -1.96% | 25.78 | 2.08 |
| 05/22 | 9,349 | 9,588 | 9,341 | 9,396 | +2.14% | 519,600 | 4637億4839万 | -5.14% | 24.97 | 2.01 |
| 05/21 | 9,205 | 9,346 | 9,060 | 9,199 | +3.3% | 522,200 | 4540億2527万 | -7.31% | 24.45 | 1.97 |
| 05/20 | 9,183 | 9,183 | 8,836 | 8,905 | -3.56% | 632,500 | 4395億1462万 | -10.52% | 23.67 | 1.91 |
| 05/19 | 9,557 | 9,620 | 9,158 | 9,234 | -3.89% | 592,500 | 4557億5273万 | -7.46% | 24.54 | 1.98 |
| 05/18 | 9,601 | 9,665 | 9,320 | 9,608 | +1.29% | 556,000 | 4742億1185万 | -3.89% | 25.54 | 2.06 |
| 05/15 | 10,065 | 10,170 | 9,358 | 9,486 | -5.42% | 812,100 | 4681億9042万 | -4.85% | 25.21 | 2.03 |
| 05/14 | 10,380 | 10,380 | 10,020 | 10,030 | -3.93% | 720,800 | 4950億4005万 | +0.86% | 26.66 | 2.15 |
| 05/13 | 10,190 | 11,125 | 10,185 | 10,440 | -7.77% | 1,325,800 | 5152億7599万 | +5.53% | 27.75 | 2.24 |
| 05/12 | 11,115 | 11,420 | 10,880 | 11,320 | +4.67% | 778,800 | 5587億921万 | +15.33% | 30.09 | 2.42 |
| 05/11 | 10,900 | 10,975 | 10,710 | 10,815 | +2.03% | 343,100 | 5337億8446万 | +11.35% | 28.75 | 2.32 |
| 05/08 | 10,240 | 10,600 | 10,230 | 10,600 | +1.1% | 331,600 | 5231億7294万 | +10.34% | 28.18 | 2.27 |
| 05/07 | 10,355 | 10,705 | 10,260 | 10,485 | +6.75% | 518,600 | 5174億9700万 | +10.07% | 27.87 | 2.25 |
| 05/01 | 9,912 | 9,968 | 9,803 | 9,822 | +0.61% | 174,500 | 4847億7402万 | +3.79% | 26.11 | 2.1 |
| 04/30 | 10,020 | 10,130 | 9,712 | 9,762 | -3.25% | 326,000 | 4818億1266万 | +3.43% | 25.95 | 2.09 |
| 04/28 | 10,025 | 10,170 | 9,996 | 10,090 | -0.1% | 297,200 | 4980億141万 | +7.11% | 26.82 | 2.16 |
| 04/27 | 9,923 | 10,125 | 9,813 | 10,100 | +3.35% | 318,900 | 4984億9497万 | +7.78% | 26.85 | 2.16 |
| 04/24 | 9,929 | 9,960 | 9,773 | 9,773 | +1.5% | 271,700 | 4823億5558万 | +4.94% | 25.98 | 2.09 |
| 04/23 | 9,966 | 10,030 | 9,492 | 9,629 | -2.4% | 283,800 | 4752億4832万 | +3.66% | 25.59 | 2.06 |
| 04/22 | 9,777 | 9,970 | 9,724 | 9,866 | +0.83% | 343,600 | 4869億4568万 | +6.25% | 26.22 | 2.11 |
| 04/21 | 9,815 | 9,914 | 9,720 | 9,785 | +0.28% | 254,800 | 4829億4785万 | +5.68% | 26.01 | 2.1 |
| 04/20 | 9,864 | 9,864 | 9,680 | 9,758 | +0.44% | 296,300 | 4816億1524万 | +5.65% | 25.94 | 2.09 |
| 04/17 | 9,951 | 9,951 | 9,692 | 9,715 | -2.37% | 234,400 | 4794億9293万 | +5.47% | 25.82 | 2.08 |
| 04/16 | 9,981 | 10,050 | 9,870 | 9,951 | +1.02% | 266,600 | 4911億4093万 | +8.25% | 26.45 | 2.13 |
| 04/15 | 10,120 | 10,120 | 9,803 | 9,851 | -1.45% | 351,800 | 4862億534万 | +7.31% | 26.18 | 2.11 |
| 04/14 | 10,220 | 10,240 | 9,996 | 9,996 | +1.19% | 274,500 | 4933億6195万 | +9.02% | 26.57 | 2.14 |
| 04/13 | 9,868 | 9,991 | 9,829 | 9,878 | -0.13% | 305,600 | 4875億3795万 | +8.18% | 26.26 | 2.12 |
| 04/10 | 9,721 | 9,908 | 9,706 | 9,891 | +3.34% | 352,300 | 4881億7958万 | +8.36% | 26.29 | 2.12 |
| 04/09 | 9,623 | 9,623 | 9,505 | 9,571 | -1.38% | 280,200 | 4723億8568万 | +4.85% | 25.44 | 2.05 |
| 04/08 | 9,669 | 9,782 | 9,502 | 9,705 | +8.81% | 432,400 | 4789億9937万 | +6.23% | 25.8 | 2.08 |
| 04/07 | 9,098 | 9,181 | 8,803 | 8,919 | +0.68% | 388,500 | 4402億561万 | -2.58% | 23.71 | 1.91 |
| 04/06 | 8,780 | 9,003 | 8,750 | 8,859 | +1.35% | 297,400 | 4372億4425万 | -3.9% | 23.55 | 1.9 |
| 04/03 | 8,747 | 8,819 | 8,646 | 8,741 | +2.93% | 284,400 | 4314億2025万 | -5.85% | 23.23 | 1.87 |
| 04/02 | 8,916 | 9,012 | 8,492 | 8,492 | -3.19% | 215,400 | 4191億3062万 | -9.25% | 22.57 | 1.82 |
| 04/01 | 8,602 | 8,772 | 8,426 | 8,772 | +7.61% | 332,400 | 4329億5028万 | -7.19% | 23.32 | 1.88 |
| 03/31 | 8,144 | 8,407 | 8,106 | 8,152 | -5.14% | 483,300 | 4023億4960万 | -14.41% | 21.67 | 1.75 |
| 03/30 | 8,496 | 8,594 | 8,395 | 8,594 | -3.6% | 290,400 | 4241億6493万 | -10.63% | 22.84 | 1.84 |
| 03/27 | 9,025 | 9,078 | 8,795 | 8,915 | -3.05% | 293,400 | 4400億818万 | -7.96% | 23.7 | 1.91 |
| 03/26 | 9,190 | 9,337 | 9,111 | 9,195 | -1.25% | 154,200 | 4538億2784万 | -5.51% | 24.44 | 1.97 |
| 03/25 | 9,254 | 9,371 | 9,187 | 9,311 | +5.05% | 330,600 | 4595億5313万 | -4.66% | 24.75 | 1.99 |
| 03/24 | 9,024 | 9,111 | 8,704 | 8,863 | +2.5% | 276,300 | 4374億4167万 | -9.55% | 23.56 | 1.9 |
| 03/23 | 8,722 | 8,872 | 8,590 | 8,647 | -5.72% | 380,300 | 4267億8079万 | -12.34% | 22.98 | 1.85 |
| 03/19 | 9,260 | 9,304 | 9,142 | 9,172 | -4.06% | 388,800 | 4526億9266万 | -7.64% | 24.38 | 1.96 |
| 03/18 | 9,493 | 9,591 | 9,343 | 9,560 | +3.99% | 292,000 | 4718億4276万 | -3.6% | 25.41 | 2.05 |
| 03/17 | 9,444 | 9,522 | 9,180 | 9,193 | -0.02% | 323,500 | 4537億2913万 | -6.97% | 24.44 | 1.97 |
| 03/16 | 9,126 | 9,299 | 9,097 | 9,195 | +0.62% | 188,700 | 4538億2784万 | -6.59% | 24.44 | 1.97 |
| 03/13 | 8,963 | 9,234 | 8,945 | 9,138 | -1.31% | 313,600 | 4510億1456万 | -6.8% | 24.29 | 1.96 |
| 03/12 | 9,471 | 9,581 | 9,202 | 9,259 | -3.76% | 345,300 | 4569億8662万 | -5.34% | 24.61 | 1.98 |
| 03/11 | 9,700 | 9,861 | 9,621 | 9,621 | +0.44% | 266,800 | 4748億5347万 | -1.34% | 25.57 | 2.06 |
| 03/10 | 9,457 | 9,627 | 9,421 | 9,579 | +5.8% | 347,000 | 4727億8053万 | -1.17% | 25.46 | 2.05 |
| 03/09 | 9,653 | 9,953 | 8,775 | 9,054 | -7.64% | 593,800 | 4468億6866万 | -6.09% | 24.07 | 1.94 |
| 03/06 | 9,700 | 9,888 | 9,590 | 9,803 | -0.95% | 278,200 | 4838億3626万 | +2.04% | 26.06 | 2.1 |
| 03/05 | 10,210 | 10,340 | 9,808 | 9,897 | +1.4% | 362,900 | 4884億7571万 | +3.64% | 26.31 | 2.12 |
| 03/04 | 9,696 | 10,095 | 9,474 | 9,760 | -4.13% | 524,300 | 4817億1395万 | +2.92% | 25.94 | 2.09 |
| 03/03 | 10,490 | 10,665 | 10,150 | 10,180 | -3.19% | 360,500 | 5024億4344万 | +8.11% | 27.06 | 2.18 |
| 03/02 | 10,215 | 10,550 | 10,145 | 10,515 | +0.33% | 288,200 | 5189億7768万 | +12.56% | 27.95 | 2.25 |
| 02/27 | 10,235 | 10,490 | 10,220 | 10,480 | -1.13% | 442,400 | 5172億5023万 | +13.19% | 27.86 | 2.24 |
| 02/26 | 10,985 | 10,990 | 10,470 | 10,600 | -2.35% | 469,600 | 5231億7294万 | +15.64% | 28.18 | 2.27 |
| 02/25 | 10,880 | 11,090 | 10,795 | 10,855 | +2.45% | 349,600 | 5357億5870万 | +19.73% | 28.85 | 2.32 |
| 02/24 | 10,520 | 10,690 | 10,400 | 10,595 | +1.78% | 233,700 | 5229億2616万 | +18.22% | 28.16 | 2.27 |
| 02/20 | 10,190 | 10,520 | 10,185 | 10,410 | +0.48% | 307,100 | 5137億9531万 | +17.38% | 27.67 | 2.23 |
| 02/19 | 10,165 | 10,405 | 10,135 | 10,360 | +3.29% | 392,700 | 5113億2751万 | +18.08% | 27.54 | 2.22 |
| 02/18 | 10,150 | 10,150 | 9,901 | 10,030 | -0.4% | 431,200 | 4950億4005万 | +15.57% | 26.66 | 2.15 |
| 02/17 | 10,200 | 10,380 | 10,040 | 10,070 | -0.69% | 368,000 | 4970億1429万 | +17.22% | 26.77 | 2.16 |
| 02/16 | 11,075 | 11,075 | 10,140 | 10,140 | -3.29% | 654,400 | 5004億6921万 | +19.42% | 26.95 | 2.17 |
| 02/13 | 9,999 | 10,575 | 9,803 | 10,485 | +1.6% | 1,261,700 | 5174億9700万 | +25.01% | 27.87 | 2.25 |
| 02/12 | 10,320 | 10,320 | 10,320 | 10,320 | +17.05% | 275,700 | 5093億5328万 | +24.77% | 27.43 | 2.21 |
| 02/10 | 8,748 | 8,877 | 8,700 | 8,817 | +1.52% | 293,500 | 4351億7130万 | +8.09% | 23.44 | 1.89 |
| 02/09 | 8,691 | 8,725 | 8,489 | 8,685 | +5.39% | 300,900 | 4286億5632万 | +7.28% | 23.09 | 1.86 |
| 02/06 | 8,200 | 8,373 | 8,137 | 8,241 | +0.01% | 272,100 | 4067億4228万 | +2.6% | 21.9 | 1.76 |
| 02/05 | 8,447 | 8,521 | 8,117 | 8,240 | -3.34% | 487,700 | 4066億9292万 | +3.18% | 21.9 | 1.76 |
| 02/04 | 8,451 | 8,603 | 8,386 | 8,525 | -0.14% | 352,700 | 4207億5937万 | +7.37% | 22.66 | 1.83 |
| 02/03 | 8,277 | 8,537 | 8,209 | 8,537 | +5.04% | 428,600 | 4213億5164万 | +8.24% | 22.69 | 1.83 |
| 02/02 | 8,261 | 8,320 | 8,058 | 8,127 | -2.08% | 401,800 | 4011億1570万 | +3.82% | 21.6 | 1.74 |
| 01/30 | 8,238 | 8,314 | 8,130 | 8,300 | +1.06% | 437,500 | 4096億5428万 | +6.66% | 22.06 | 1.78 |
| 01/29 | 8,450 | 8,546 | 8,084 | 8,213 | -1.7% | 1,309,900 | 4053億6031万 | +6.28% | 21.83 | 1.76 |
| 01/28 | 8,240 | 8,375 | 8,177 | 8,355 | +1.4% | 342,700 | 4123億6886万 | +9% | 22.21 | 1.79 |
| 01/27 | 8,085 | 8,286 | 8,068 | 8,240 | +1.84% | 220,300 | 4066億9292万 | +8.52% | 21.9 | 1.76 |
| 01/26 | 8,112 | 8,231 | 8,051 | 8,091 | -2.65% | 340,000 | 3993億3889万 | +7.46% | 21.51 | 1.73 |
| 01/23 | 8,411 | 8,448 | 8,298 | 8,311 | -1.52% | 307,500 | 4101億9720万 | +11.3% | 22.09 | 1.78 |
| 01/22 | 8,355 | 8,463 | 8,260 | 8,439 | +3.5% | 447,000 | 4165億1476万 | +14.01% | 22.43 | 1.81 |
| 01/21 | 7,948 | 8,193 | 7,941 | 8,154 | +0.69% | 299,700 | 4024億4831万 | +11.14% | 21.67 | 1.75 |
| 01/20 | 8,250 | 8,278 | 8,015 | 8,098 | -1.93% | 301,500 | 3996億8438万 | +11.21% | 21.52 | 1.73 |
| 01/19 | 8,220 | 8,296 | 8,118 | 8,257 | -0.28% | 208,600 | 4075億3198万 | +14.09% | 21.95 | 1.77 |
| 01/16 | 8,160 | 8,354 | 8,115 | 8,280 | +3.04% | 425,800 | 4086億6716万 | +15.24% | 22.01 | 1.77 |
| 01/15 | 7,894 | 8,036 | 7,844 | 8,036 | +0.8% | 412,400 | 3966億2431万 | +12.71% | 21.36 | 1.72 |
| 01/14 | 7,905 | 8,034 | 7,894 | 7,972 | +1.53% | 453,300 | 3934億6553万 | +12.6% | 21.19 | 1.71 |
| 01/13 | 8,000 | 8,003 | 7,769 | 7,852 | +3.79% | 442,000 | 3875億4282万 | +11.65% | 20.87 | 1.68 |
| 01/09 | 7,578 | 7,624 | 7,504 | 7,565 | +0.33% | 288,300 | 3733億7767万 | +8.26% | 20.11 | 1.62 |
| 01/08 | 7,545 | 7,625 | 7,514 | 7,540 | -0.54% | 222,800 | 3721億4377万 | +8.46% | 20.04 | 1.61 |
| 01/07 | 7,631 | 7,686 | 7,539 | 7,581 | +1.34% | 330,600 | 3741億6736万 | +9.58% | 20.15 | 1.62 |
| 01/06 | 7,479 | 7,608 | 7,346 | 7,481 | +2.62% | 344,100 | 3692億3177万 | +8.69% | 19.88 | 1.6 |
| 01/05 | 7,209 | 7,290 | 7,156 | 7,290 | +2.97% | 266,900 | 3598億478万 | +6.38% | 19.38 | 1.56 |
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 | |
| 2008年 6月期 | 5,390 8/6 | 3,320 5/29 | 2,307,100 8/7 | - | - | +15.49% 11/20 | -14.39% 5/28 |
| 2009年 6月期 | 4,120 7/7 | 902 11/21 | 6,485,800 12/3 | - | - | +50.43% 1/6 | -41.55% 11/20 |
| 2010年 6月期 | 2,850 7/2 | 1,665 6/30 | 1,740,400 1/8 | - | 821億7763万 | +17.14% 12/15 | -15.9% 10/5 |
| 2011年 6月期 | 2,408 1/7 | 1,316 8/25 | 1,793,100 1/28 | 1188億4909万 | 649億5241万 | +15.34% 11/16 | -24.03% 3/15 |
| 2012年 6月期 | 1,992 7/1 | 375 5/28 | 8,541,300 6/6 | 983億1702万 | 185億847万 | +41.43% 6/21 | -36.75% 5/11 |
| 2013年 6月期 | 1,335 5/21 | 437 11/12 | 4,174,600 5/21 | 658億9017万 | 215億6854万 | +49.69% 5/21 | -18.65% 6/21 |
| 2014年 6月期 | 2,345 6/9 | 751 7/30 | 8,395,300 11/13 | 1157億3967万 | 370億6630万 | +35.23% 11/13 | -8.6% 5/8 |
| 2015年 6月期 | 2,213 4/27 | 1,168 10/17 | 4,087,200 8/14 | 1092億2469万 | 576億4773万 | +17.01% 11/13 | -25% 8/14 |
| 2016年 6月期 | 4,015 5/17 | 1,631 8/12 | 2,783,300 8/13 | 1981億6409万 | 804億9953万 | +34.25% 11/17 | -18.16% 2/12 |
| 2017年 6月期 | 6,440 6/6 | 2,413 8/18 | 3,790,500 8/12 | 3178億5224万 | 1190億9587万 | +26.35% 2/15 | -20.86% 8/18 |
| 2018年 6月期 | 8,930 11/13 | 4,150 6/29 | 2,923,100 8/10 | 4407億4852万 | 2048億2714万 | +16.55% 11/1 | -16.77% 2/14 |
| 2019年 6月期 | 4,680 8/30 | 2,870 12/26 | 2,331,900 2/14 | 2309億8578万 | 1416億5154万 | +23.51% 7/25 | -22.44% 12/25 |
| 2020年 6月期 | 5,030 10/30 | 2,168 3/17 | 1,662,600 11/14 | 2482億6036万 | 1070億367万 | +12.37% 4/20 | -31.36% 3/17 |
| 2021年 6月期 | 5,820 6/25 | 2,991 7/2 | 1,669,700 8/12 | 2872億5155万 | 1476億2361万 | +16.91% 8/12 | -10.71% 3/9 |
| 2022年 6月期 | 7,300 1/4 | 4,515 6/20 | 1,134,300 12/16 | 3602億9834万 | 2228億4206万 | +13.84% 3/25 | -17.82% 1/27 |
| 2023年 6月期 | 6,330 2/10 | 4,325 7/1 | 1,451,900 2/14 | 3124億2308万 | 2134億6443万 | +9.35% 11/11 | -12.4% 2/22 |
| 2024年 6月期 | 11,450 5/27 | 5,102 10/31 | 1,223,100 2/14 | 5651億2549万 | 2518億1399万 | +21.16% 2/16 | -18.09% 8/2 |
| 2025年 6月期 | 11,000 7/9 | 3,915 4/7 | 1,357,000 11/12 | 5429億1531万 | 1932億2849万 | +15.14% 5/13 | -30.15% 8/5 |
| 最新 | 9,185 2026/6/3 | 498,200 | 4533億3429万 | -6.06% 9,778 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- 25%（1.25倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 66%（1.66倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -55%（0.45倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 87%（1.87倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 63%（1.63倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/06/03 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
375円（2012/05/28） - 2349%（24.49倍）
9,185円（6/3）
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。
