アルバック（6728）の株価チャート
株価
4/17
- 前日 (4/16)
- 9,951
- 始値
- 9,951
- 高値
- 9,951
- 安値
- 9,692
- 終値 -2.37%
- 9,715
- 出来高 -12.08%
- 234,400
乖離率
- 株価（5日）
移動平均値 - -1.65%
9,878 - 株価（25日）
移動平均値 - +5.47%
9,211 - 出来高（5日）
移動平均値 - -18.21%
286,580
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 9,951 | 9,951 | 9,692 | 9,715 | -2.37% | 234,400 | 4794億9293万 | +5.47% | 23.89 | 2.12 |
| 04/16 | 9,981 | 10,050 | 9,870 | 9,951 | +1.02% | 266,600 | 4911億4093万 | +8.25% | 24.47 | 2.17 |
| 04/15 | 10,120 | 10,120 | 9,803 | 9,851 | -1.45% | 351,800 | 4862億534万 | +7.31% | 24.22 | 2.15 |
| 04/14 | 10,220 | 10,240 | 9,996 | 9,996 | +1.19% | 274,500 | 4933億6195万 | +9.02% | 24.58 | 2.18 |
| 04/13 | 9,868 | 9,991 | 9,829 | 9,878 | -0.13% | 305,600 | 4875億3795万 | +8.18% | 24.29 | 2.15 |
| 04/10 | 9,721 | 9,908 | 9,706 | 9,891 | +3.34% | 352,300 | 4881億7958万 | +8.36% | 24.32 | 2.15 |
| 04/09 | 9,623 | 9,623 | 9,505 | 9,571 | -1.38% | 280,200 | 4723億8568万 | +4.85% | 23.53 | 2.08 |
| 04/08 | 9,669 | 9,782 | 9,502 | 9,705 | +8.81% | 432,400 | 4789億9937万 | +6.23% | 23.86 | 2.11 |
| 04/07 | 9,098 | 9,181 | 8,803 | 8,919 | +0.68% | 388,500 | 4402億561万 | -2.58% | 21.93 | 1.94 |
| 04/06 | 8,780 | 9,003 | 8,750 | 8,859 | +1.35% | 297,400 | 4372億4425万 | -3.9% | 21.78 | 1.93 |
| 04/03 | 8,747 | 8,819 | 8,646 | 8,741 | +2.93% | 284,400 | 4314億2025万 | -5.85% | 21.49 | 1.9 |
| 04/02 | 8,916 | 9,012 | 8,492 | 8,492 | -3.19% | 215,400 | 4191億3062万 | -9.25% | 20.88 | 1.85 |
| 04/01 | 8,602 | 8,772 | 8,426 | 8,772 | +7.61% | 332,400 | 4329億5028万 | -7.19% | 21.57 | 1.91 |
| 03/31 | 8,144 | 8,407 | 8,106 | 8,152 | -5.14% | 483,300 | 4023億4960万 | -14.41% | 20.04 | 1.78 |
| 03/30 | 8,496 | 8,594 | 8,395 | 8,594 | -3.6% | 290,400 | 4241億6493万 | -10.63% | 21.13 | 1.87 |
| 03/27 | 9,025 | 9,078 | 8,795 | 8,915 | -3.05% | 293,400 | 4400億818万 | -7.96% | 21.92 | 1.94 |
| 03/26 | 9,190 | 9,337 | 9,111 | 9,195 | -1.25% | 154,200 | 4538億2784万 | -5.51% | 22.61 | 2 |
| 03/25 | 9,254 | 9,371 | 9,187 | 9,311 | +5.05% | 330,600 | 4595億5313万 | -4.66% | 22.89 | 2.03 |
| 03/24 | 9,024 | 9,111 | 8,704 | 8,863 | +2.5% | 276,300 | 4374億4167万 | -9.55% | 21.79 | 1.93 |
| 03/23 | 8,722 | 8,872 | 8,590 | 8,647 | -5.72% | 380,300 | 4267億8079万 | -12.34% | 21.26 | 1.88 |
| 03/19 | 9,260 | 9,304 | 9,142 | 9,172 | -4.06% | 388,800 | 4526億9266万 | -7.64% | 22.55 | 2 |
| 03/18 | 9,493 | 9,591 | 9,343 | 9,560 | +3.99% | 292,000 | 4718億4276万 | -3.6% | 23.51 | 2.08 |
| 03/17 | 9,444 | 9,522 | 9,180 | 9,193 | -0.02% | 323,500 | 4537億2913万 | -6.97% | 22.6 | 2 |
| 03/16 | 9,126 | 9,299 | 9,097 | 9,195 | +0.62% | 188,700 | 4538億2784万 | -6.59% | 22.61 | 2 |
| 03/13 | 8,963 | 9,234 | 8,945 | 9,138 | -1.31% | 313,600 | 4510億1456万 | -6.8% | 22.47 | 1.99 |
| 03/12 | 9,471 | 9,581 | 9,202 | 9,259 | -3.76% | 345,300 | 4569億8662万 | -5.34% | 22.77 | 2.02 |
| 03/11 | 9,700 | 9,861 | 9,621 | 9,621 | +0.44% | 266,800 | 4748億5347万 | -1.34% | 23.66 | 2.1 |
| 03/10 | 9,457 | 9,627 | 9,421 | 9,579 | +5.8% | 347,000 | 4727億8053万 | -1.17% | 23.55 | 2.09 |
| 03/09 | 9,653 | 9,953 | 8,775 | 9,054 | -7.64% | 593,800 | 4468億6866万 | -6.09% | 22.26 | 1.97 |
| 03/06 | 9,700 | 9,888 | 9,590 | 9,803 | -0.95% | 278,200 | 4838億3626万 | +2.04% | 24.1 | 2.14 |
| 03/05 | 10,210 | 10,340 | 9,808 | 9,897 | +1.4% | 362,900 | 4884億7571万 | +3.64% | 24.33 | 2.16 |
| 03/04 | 9,696 | 10,095 | 9,474 | 9,760 | -4.13% | 524,300 | 4817億1395万 | +2.92% | 24 | 2.13 |
| 03/03 | 10,490 | 10,665 | 10,150 | 10,180 | -3.19% | 360,500 | 5024億4344万 | +8.11% | 25.03 | 2.22 |
| 03/02 | 10,215 | 10,550 | 10,145 | 10,515 | +0.33% | 288,200 | 5189億7768万 | +12.56% | 25.85 | 2.29 |
| 02/27 | 10,235 | 10,490 | 10,220 | 10,480 | -1.13% | 442,400 | 5172億5023万 | +13.19% | 25.77 | 2.28 |
| 02/26 | 10,985 | 10,990 | 10,470 | 10,600 | -2.35% | 469,600 | 5231億7294万 | +15.64% | 26.06 | 2.31 |
| 02/25 | 10,880 | 11,090 | 10,795 | 10,855 | +2.45% | 349,600 | 5357億5870万 | +19.73% | 26.69 | 2.36 |
| 02/24 | 10,520 | 10,690 | 10,400 | 10,595 | +1.78% | 233,700 | 5229億2616万 | +18.22% | 26.05 | 2.31 |
| 02/20 | 10,190 | 10,520 | 10,185 | 10,410 | +0.48% | 307,100 | 5137億9531万 | +17.38% | 25.59 | 2.27 |
| 02/19 | 10,165 | 10,405 | 10,135 | 10,360 | +3.29% | 392,700 | 5113億2751万 | +18.08% | 25.47 | 2.26 |
| 02/18 | 10,150 | 10,150 | 9,901 | 10,030 | -0.4% | 431,200 | 4950億4005万 | +15.57% | 24.66 | 2.18 |
| 02/17 | 10,200 | 10,380 | 10,040 | 10,070 | -0.69% | 368,000 | 4970億1429万 | +17.22% | 24.76 | 2.19 |
| 02/16 | 11,075 | 11,075 | 10,140 | 10,140 | -3.29% | 654,400 | 5004億6921万 | +19.42% | 24.93 | 2.21 |
| 02/13 | 9,999 | 10,575 | 9,803 | 10,485 | +1.6% | 1,261,700 | 5174億9700万 | +25.01% | 25.78 | 2.28 |
| 02/12 | 10,320 | 10,320 | 10,320 | 10,320 | +17.05% | 275,700 | 5093億5328万 | +24.77% | 25.37 | 2.25 |
| 02/10 | 8,748 | 8,877 | 8,700 | 8,817 | +1.52% | 293,500 | 4351億7130万 | +8.09% | 21.68 | 1.92 |
| 02/09 | 8,691 | 8,725 | 8,489 | 8,685 | +5.39% | 300,900 | 4286億5632万 | +7.28% | 21.35 | 1.89 |
| 02/06 | 8,200 | 8,373 | 8,137 | 8,241 | +0.01% | 272,100 | 4067億4228万 | +2.6% | 20.26 | 1.8 |
| 02/05 | 8,447 | 8,521 | 8,117 | 8,240 | -3.34% | 487,700 | 4066億9292万 | +3.18% | 20.26 | 1.79 |
| 02/04 | 8,451 | 8,603 | 8,386 | 8,525 | -0.14% | 352,700 | 4207億5937万 | +7.37% | 20.96 | 1.86 |
| 02/03 | 8,277 | 8,537 | 8,209 | 8,537 | +5.04% | 428,600 | 4213億5164万 | +8.24% | 20.99 | 1.86 |
| 02/02 | 8,261 | 8,320 | 8,058 | 8,127 | -2.08% | 401,800 | 4011億1570万 | +3.82% | 19.98 | 1.77 |
| 01/30 | 8,238 | 8,314 | 8,130 | 8,300 | +1.06% | 437,500 | 4096億5428万 | +6.66% | 20.41 | 1.81 |
| 01/29 | 8,450 | 8,546 | 8,084 | 8,213 | -1.7% | 1,309,900 | 4053億6031万 | +6.28% | 20.19 | 1.79 |
| 01/28 | 8,240 | 8,375 | 8,177 | 8,355 | +1.4% | 342,700 | 4123億6886万 | +9% | 20.54 | 1.82 |
| 01/27 | 8,085 | 8,286 | 8,068 | 8,240 | +1.84% | 220,300 | 4066億9292万 | +8.52% | 20.26 | 1.79 |
| 01/26 | 8,112 | 8,231 | 8,051 | 8,091 | -2.65% | 340,000 | 3993億3889万 | +7.46% | 19.89 | 1.76 |
| 01/23 | 8,411 | 8,448 | 8,298 | 8,311 | -1.52% | 307,500 | 4101億9720万 | +11.3% | 20.43 | 1.81 |
| 01/22 | 8,355 | 8,463 | 8,260 | 8,439 | +3.5% | 447,000 | 4165億1476万 | +14.01% | 20.75 | 1.84 |
| 01/21 | 7,948 | 8,193 | 7,941 | 8,154 | +0.69% | 299,700 | 4024億4831万 | +11.14% | 20.05 | 1.78 |
| 01/20 | 8,250 | 8,278 | 8,015 | 8,098 | -1.93% | 301,500 | 3996億8438万 | +11.21% | 19.91 | 1.76 |
| 01/19 | 8,220 | 8,296 | 8,118 | 8,257 | -0.28% | 208,600 | 4075億3198万 | +14.09% | 20.3 | 1.8 |
| 01/16 | 8,160 | 8,354 | 8,115 | 8,280 | +3.04% | 425,800 | 4086億6716万 | +15.24% | 20.36 | 1.8 |
| 01/15 | 7,894 | 8,036 | 7,844 | 8,036 | +0.8% | 412,400 | 3966億2431万 | +12.71% | 19.76 | 1.75 |
| 01/14 | 7,905 | 8,034 | 7,894 | 7,972 | +1.53% | 453,300 | 3934億6553万 | +12.6% | 19.6 | 1.74 |
| 01/13 | 8,000 | 8,003 | 7,769 | 7,852 | +3.79% | 442,000 | 3875億4282万 | +11.65% | 19.31 | 1.71 |
| 01/09 | 7,578 | 7,624 | 7,504 | 7,565 | +0.33% | 288,300 | 3733億7767万 | +8.26% | 18.6 | 1.65 |
| 01/08 | 7,545 | 7,625 | 7,514 | 7,540 | -0.54% | 222,800 | 3721億4377万 | +8.46% | 18.54 | 1.64 |
| 01/07 | 7,631 | 7,686 | 7,539 | 7,581 | +1.34% | 330,600 | 3741億6736万 | +9.58% | 18.64 | 1.65 |
| 01/06 | 7,479 | 7,608 | 7,346 | 7,481 | +2.62% | 344,100 | 3692億3177万 | +8.69% | 18.39 | 1.63 |
| 01/05 | 7,209 | 7,290 | 7,156 | 7,290 | +2.97% | 266,900 | 3598億478万 | +6.38% | 17.92 | 1.59 |
| 2025 | ||||||||||
| 12/30 | 7,079 | 7,122 | 7,042 | 7,080 | -0.25% | 131,100 | 3494億4004万 | +3.75% | 17.41 | 1.54 |
| 12/29 | 7,141 | 7,175 | 7,093 | 7,098 | +0.14% | 125,600 | 3503億2844万 | +4.43% | 17.45 | 1.55 |
| 12/26 | 7,215 | 7,250 | 7,080 | 7,088 | -1.56% | 214,800 | 3498億3488万 | +4.77% | 17.43 | 1.54 |
| 12/25 | 7,050 | 7,215 | 7,011 | 7,200 | +2.16% | 200,600 | 3553億6275万 | +6.68% | 17.7 | 1.57 |
| 12/24 | 7,000 | 7,098 | 6,941 | 7,048 | +1.08% | 233,500 | 3478億6065万 | +4.91% | 17.33 | 1.54 |
| 12/23 | 6,897 | 6,974 | 6,850 | 6,973 | +0.37% | 208,000 | 3441億5895万 | +4.12% | 17.14 | 1.52 |
| 12/22 | 6,747 | 6,947 | 6,686 | 6,947 | +4.51% | 281,800 | 3428億7570万 | +3.83% | 17.08 | 1.51 |
| 12/19 | 6,605 | 6,650 | 6,536 | 6,647 | +1.25% | 306,500 | 3280億6891万 | -0.57% | 16.34 | 1.45 |
| 12/18 | 6,500 | 6,565 | 6,450 | 6,565 | -0.85% | 263,200 | 3240億2173万 | -2% | 16.14 | 1.43 |
| 12/17 | 6,555 | 6,656 | 6,533 | 6,621 | +0.95% | 176,400 | 3267億8566万 | -1.52% | 16.28 | 1.44 |
| 12/16 | 6,634 | 6,639 | 6,555 | 6,559 | -1.83% | 173,400 | 3237億2559万 | -2.57% | 16.13 | 1.43 |
| 12/15 | 6,700 | 6,749 | 6,570 | 6,681 | -1.75% | 253,100 | 3297億4702万 | -0.93% | 16.43 | 1.46 |
| 12/12 | 6,849 | 6,898 | 6,684 | 6,800 | 0% | 252,900 | 3356億2037万 | +0.79% | 16.72 | 1.48 |
| 12/11 | 6,981 | 6,999 | 6,797 | 6,800 | -2.28% | 153,300 | 3356億2037万 | +0.74% | 16.72 | 1.48 |
| 12/10 | 7,010 | 7,064 | 6,920 | 6,959 | -0.1% | 238,400 | 3434億6797万 | +3.11% | 17.11 | 1.52 |
| 12/09 | 6,943 | 6,970 | 6,890 | 6,966 | +1.04% | 416,300 | 3438億1346万 | +3.18% | 17.13 | 1.52 |
| 12/08 | 6,800 | 6,894 | 6,760 | 6,894 | +1.55% | 190,800 | 3402億5983万 | +2.07% | 16.95 | 1.5 |
| 12/05 | 6,722 | 6,831 | 6,711 | 6,789 | -0.31% | 180,800 | 3350億7746万 | +0.52% | 16.69 | 1.48 |
| 12/04 | 6,707 | 6,830 | 6,673 | 6,810 | +1.54% | 247,900 | 3361億1393万 | +0.78% | 16.74 | 1.48 |
| 12/03 | 6,737 | 6,816 | 6,707 | 6,707 | +0.42% | 195,400 | 3310億3027万 | -0.8% | 16.49 | 1.46 |
| 12/02 | 6,748 | 6,762 | 6,641 | 6,679 | -0.15% | 265,700 | 3296億4830万 | -1.4% | 16.42 | 1.45 |
| 12/01 | 6,757 | 6,774 | 6,624 | 6,689 | -0.18% | 207,600 | 3301億4186万 | -1.43% | 16.45 | 1.46 |
| 11/28 | 6,708 | 6,753 | 6,651 | 6,701 | -0.42% | 186,600 | 3307億3414万 | -1.28% | 16.48 | 1.46 |
| 11/27 | 6,655 | 6,760 | 6,649 | 6,729 | +2.42% | 323,800 | 3321億1610万 | -0.94% | 16.54 | 1.47 |
| 11/26 | 6,534 | 6,621 | 6,482 | 6,570 | +2.56% | 336,200 | 3242億6851万 | -3.34% | 16.15 | 1.43 |
| 11/25 | 6,484 | 6,550 | 6,388 | 6,406 | +1.67% | 300,000 | 3161億7413万 | -5.92% | 15.75 | 1.4 |
| 11/21 | 6,434 | 6,485 | 6,272 | 6,301 | -5.66% | 435,800 | 3109億9176万 | -7.61% | 15.49 | 1.37 |
| 11/20 | 6,742 | 6,858 | 6,624 | 6,679 | +3.68% | 307,200 | 3296億4830万 | -2.34% | 16.42 | 1.45 |
| 11/19 | 6,502 | 6,567 | 6,380 | 6,442 | -0.92% | 247,000 | 3179億5095万 | -5.78% | 15.84 | 1.4 |
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 | 9,715 2026/4/17 | 234,400 | 4794億9293万 | +5.47% 9,211 | |||
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）
- 2026/04/17 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
375円（2012/05/28） - 2491%（25.91倍）
9,715円（4/17）
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。
