- 6728
- 2026/09/28
- 時価
- 3721億円
- PER 予
- 19.52倍
- 2010年以降
- 赤字-65.79倍
（2010-2026年） - PBR
- 1.54倍
- 2010年以降
- 0.39-3.22倍
（2010-2026年） - 配当 予
- 2.02%
- ROE 予
- 7.88%
- ROA 予
- 4.59%
- 資料
- Link
- CSV,JSON
アルバック（6728）の株価チャート
株価
9/28
- 前日 (9/25)
- 7,610
- 始値
- 7,700
- 高値
- 7,745
- 安値
- 7,541
- 終値 -0.91%
- 7,541
- 出来高 +5.67%
- 505,400
乖離率
- 株価（5日）
移動平均値 - +2.22%
7,377 - 株価（25日）
移動平均値 - +3.24%
7,304 - 出来高（5日）
移動平均値 - +0.45%
503,160
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 7,700 | 7,745 | 7,541 | 7,541 | -0.91% | 505,400 | - | +3.24% | - | - |
| 09/25 | 7,385 | 7,634 | 7,381 | 7,610 | +2.41% | 478,300 | - | +4.25% | - | - |
| 09/24 | 7,486 | 7,542 | 7,400 | 7,431 | +1.95% | 455,300 | - | +1.68% | - | - |
| 09/18 | 7,165 | 7,289 | 7,068 | 7,289 | +3.91% | 650,300 | - | -0.51% | - | - |
| 09/17 | 7,182 | 7,182 | 6,976 | 7,015 | -1.13% | 426,500 | - | -5.32% | - | - |
| 09/16 | 6,917 | 7,130 | 6,875 | 7,095 | +2.2% | 509,400 | - | -5.46% | - | - |
| 09/15 | 6,730 | 7,007 | 6,730 | 6,942 | +1.06% | 583,200 | - | -8.5% | - | - |
| 09/14 | 6,750 | 6,895 | 6,652 | 6,869 | -0.59% | 458,200 | - | -10.5% | - | - |
| 09/11 | 6,669 | 6,932 | 6,651 | 6,910 | -1.55% | 462,100 | - | -10.86% | - | - |
| 09/10 | 6,978 | 7,019 | 6,879 | 7,019 | -0.61% | 391,300 | - | -10.44% | - | - |
| 09/09 | 7,180 | 7,280 | 7,044 | 7,062 | +0.46% | 325,200 | - | -10.98% | - | - |
| 09/08 | 7,299 | 7,378 | 7,030 | 7,030 | -4.05% | 353,300 | - | -12.13% | - | - |
| 09/07 | 7,301 | 7,451 | 7,301 | 7,327 | +1.62% | 477,800 | - | -9.13% | - | - |
| 09/04 | 7,170 | 7,276 | 7,110 | 7,210 | -0.21% | 378,900 | - | -11.16% | - | - |
| 09/03 | 7,180 | 7,278 | 7,078 | 7,225 | +2.08% | 543,400 | - | -11.35% | - | - |
| 09/02 | 7,253 | 7,296 | 7,078 | 7,078 | -4.16% | 458,600 | - | -13.41% | - | - |
| 09/01 | 7,459 | 7,461 | 7,358 | 7,385 | -1.48% | 389,100 | - | -10.2% | - | - |
| 08/31 | 7,456 | 7,525 | 7,312 | 7,496 | -1.37% | 597,000 | - | -9.69% | - | - |
| 08/28 | 7,550 | 7,688 | 7,505 | 7,600 | +0.53% | 511,600 | - | -9.36% | - | - |
| 08/27 | 7,699 | 7,747 | 7,546 | 7,560 | 0% | 652,200 | - | -10.86% | - | - |
| 08/26 | 7,540 | 7,633 | 7,496 | 7,560 | -0.49% | 483,500 | - | -11.79% | - | - |
| 08/25 | 7,411 | 7,597 | 7,258 | 7,597 | +0.33% | 886,000 | - | -12.27% | - | - |
| 08/24 | 7,510 | 7,756 | 7,501 | 7,572 | -0.29% | 547,900 | - | -13.32% | - | - |
| 08/21 | 7,407 | 7,595 | 7,382 | 7,594 | +0.26% | 1,005,700 | - | -14.14% | - | - |
| 08/20 | 7,394 | 7,574 | 7,280 | 7,574 | +1.66% | 811,700 | - | -15.48% | - | - |
| 08/19 | 7,400 | 7,532 | 7,339 | 7,450 | -4.69% | 1,310,600 | - | -17.71% | - | - |
| 08/18 | 7,985 | 8,209 | 7,757 | 7,817 | -0.67% | 1,916,600 | - | -14.61% | - | - |
| 08/17 | 8,210 | 8,210 | 7,870 | 7,870 | -16.01% | 2,397,400 | - | -14.84% | - | - |
| 08/14 | 9,670 | 9,750 | 9,355 | 9,370 | -0.36% | 603,400 | - | +0.74% | - | - |
| 08/13 | 9,397 | 9,527 | 9,290 | 9,404 | +2.67% | 432,700 | - | +1.19% | - | - |
| 08/12 | 9,086 | 9,227 | 9,030 | 9,159 | +0.15% | 425,400 | - | -1.48% | - | - |
| 08/10 | 8,929 | 9,240 | 8,929 | 9,145 | +4.17% | 401,300 | - | -1.9% | - | - |
| 08/07 | 9,079 | 9,110 | 8,646 | 8,779 | -2.97% | 646,200 | - | -6.2% | - | - |
| 08/06 | 9,101 | 9,238 | 8,944 | 9,048 | -3.75% | 367,200 | - | -3.78% | - | - |
| 08/05 | 9,138 | 9,463 | 9,066 | 9,401 | +7.45% | 593,000 | - | -0.9% | - | - |
| 08/04 | 8,597 | 8,816 | 8,594 | 8,749 | +1.77% | 518,600 | - | -8.14% | - | - |
| 08/03 | 8,394 | 8,750 | 8,360 | 8,597 | -0.59% | 582,200 | - | -10.3% | - | - |
| 07/31 | 8,707 | 8,867 | 8,407 | 8,648 | +7.11% | 872,100 | - | -10.36% | - | - |
| 07/30 | 7,975 | 8,250 | 7,796 | 8,074 | +3.18% | 802,000 | - | -16.93% | - | - |
| 07/29 | 8,321 | 8,558 | 7,629 | 7,825 | -5.95% | 883,600 | - | -20.1% | - | - |
| 07/28 | 8,851 | 8,889 | 8,280 | 8,320 | -10.55% | 730,800 | - | -15.76% | - | - |
| 07/27 | 9,447 | 9,486 | 9,105 | 9,301 | -3.34% | 729,100 | - | -6.58% | - | - |
| 07/24 | 9,836 | 9,898 | 9,512 | 9,622 | -3.65% | 398,700 | - | -3.72% | - | - |
| 07/23 | 9,936 | 10,300 | 9,819 | 9,986 | +1.9% | 335,500 | - | -0.25% | - | - |
| 07/22 | 10,100 | 10,240 | 9,800 | 9,800 | 0% | 297,400 | - | -1.86% | - | - |
| 07/21 | 9,649 | 9,858 | 9,359 | 9,800 | +3.17% | 394,200 | - | -1.56% | - | - |
| 07/17 | 10,005 | 10,245 | 9,219 | 9,499 | -7.82% | 650,500 | - | -4.37% | - | - |
| 07/16 | 10,205 | 10,475 | 9,960 | 10,305 | -1.58% | 453,400 | - | +4.03% | - | - |
| 07/15 | 10,030 | 10,540 | 9,997 | 10,470 | +6% | 423,000 | - | +6.59% | - | - |
| 07/14 | 9,822 | 9,977 | 9,606 | 9,877 | -0.95% | 657,400 | - | +1.48% | - | - |
| 07/13 | 9,994 | 10,495 | 9,889 | 9,972 | -0.22% | 633,900 | - | +3.11% | - | - |
| 07/10 | 9,770 | 10,240 | 9,694 | 9,994 | +6.57% | 576,500 | - | +4.12% | - | - |
| 07/09 | 9,311 | 9,480 | 9,220 | 9,378 | +2.37% | 347,200 | - | -1.82% | - | - |
| 07/08 | 9,201 | 9,509 | 9,123 | 9,161 | -3.76% | 464,000 | - | -3.98% | - | - |
| 07/07 | 9,673 | 9,798 | 9,425 | 9,519 | -2.55% | 564,000 | - | -0.23% | - | - |
| 07/06 | 10,080 | 10,120 | 9,651 | 9,768 | -3.1% | 295,400 | - | +2.64% | - | - |
| 07/03 | 9,738 | 10,080 | 9,522 | 10,080 | +2.1% | 522,700 | - | +6.27% | - | - |
| 07/02 | 10,175 | 10,425 | 9,855 | 9,873 | -11.29% | 737,400 | - | +4.34% | - | - |
| 07/01 | 10,620 | 11,130 | 10,485 | 11,130 | +7.59% | 616,100 | - | +17.67% | - | - |
| 06/30 | 10,550 | 10,555 | 10,240 | 10,345 | +0.93% | 504,000 | - | +10.02% | - | - |
| 06/29 | 10,220 | 10,370 | 9,790 | 10,250 | +0.34% | 438,100 | - | +9.37% | - | - |
| 06/26 | 10,250 | 10,700 | 10,200 | 10,215 | -1.92% | 768,200 | - | +9.25% | - | - |
| 06/25 | 10,380 | 10,595 | 10,240 | 10,415 | +4.92% | 539,600 | - | +11.77% | - | - |
| 06/24 | 9,858 | 10,150 | 9,838 | 9,927 | -0.02% | 829,800 | - | +7.1% | - | - |
| 06/23 | 10,510 | 10,510 | 9,819 | 9,929 | -3.51% | 883,500 | - | +7.6% | - | - |
| 06/22 | 10,245 | 10,500 | 10,130 | 10,290 | +0.34% | 534,200 | - | +11.85% | - | - |
| 06/19 | 10,495 | 10,730 | 10,200 | 10,255 | +2.09% | 797,500 | - | +11.8% | - | - |
| 06/18 | 9,450 | 10,235 | 9,425 | 10,045 | +7.36% | 824,100 | - | +9.88% | - | - |
| 06/17 | 8,877 | 9,402 | 8,877 | 9,356 | +3.75% | 499,700 | - | +2.34% | - | - |
| 06/16 | 9,300 | 9,368 | 9,018 | 9,018 | -2.58% | 522,800 | - | -1.82% | - | - |
| 06/15 | 9,200 | 9,294 | 9,076 | 9,257 | +4.87% | 443,300 | - | -0.22% | - | - |
| 06/12 | 8,635 | 8,971 | 8,626 | 8,827 | +7.18% | 571,700 | - | -5.48% | - | - |
| 06/11 | 8,070 | 8,312 | 7,925 | 8,236 | +0.28% | 459,900 | - | -12.48% | - | - |
| 06/10 | 8,272 | 8,373 | 8,136 | 8,213 | -1.31% | 389,600 | - | -13.55% | - | - |
| 06/09 | 8,323 | 8,386 | 8,056 | 8,322 | +1.82% | 467,500 | - | -13% | - | - |
| 06/08 | 8,129 | 8,351 | 8,067 | 8,173 | -7.43% | 627,800 | - | -15.06% | - | - |
| 06/05 | 8,632 | 8,982 | 8,581 | 8,829 | -2.76% | 585,800 | - | -8.97% | - | - |
| 06/04 | 9,035 | 9,242 | 9,011 | 9,080 | -1.14% | 387,200 | - | -6.87% | - | - |
| 06/03 | 9,174 | 9,370 | 9,012 | 9,185 | +3.05% | 498,200 | - | -6.06% | - | - |
| 06/02 | 8,850 | 8,930 | 8,538 | 8,913 | -0.66% | 606,400 | - | -9% | - | - |
| 06/01 | 9,220 | 9,299 | 8,835 | 8,972 | -5.6% | 788,100 | - | -8.76% | - | - |
| 05/29 | 9,910 | 9,942 | 9,504 | 9,504 | -3.02% | 753,000 | - | -3.67% | - | - |
| 05/28 | 9,563 | 9,879 | 9,477 | 9,800 | +0.9% | 685,800 | - | -0.77% | - | - |
| 05/27 | 9,799 | 10,025 | 9,713 | 9,713 | +1.31% | 809,000 | - | -1.62% | - | - |
| 05/26 | 9,802 | 9,950 | 9,427 | 9,587 | -1.15% | 635,200 | - | -2.99% | - | - |
| 05/25 | 9,613 | 9,738 | 9,587 | 9,699 | +3.22% | 579,800 | - | -1.96% | - | - |
| 05/22 | 9,349 | 9,588 | 9,341 | 9,396 | +2.14% | 519,600 | - | -5.14% | - | - |
| 05/21 | 9,205 | 9,346 | 9,060 | 9,199 | +3.3% | 522,200 | - | -7.31% | - | - |
| 05/20 | 9,183 | 9,183 | 8,836 | 8,905 | -3.56% | 632,500 | - | -10.52% | - | - |
| 05/19 | 9,557 | 9,620 | 9,158 | 9,234 | -3.89% | 592,500 | - | -7.46% | - | - |
| 05/18 | 9,601 | 9,665 | 9,320 | 9,608 | +1.29% | 556,000 | - | -3.89% | - | - |
| 05/15 | 10,065 | 10,170 | 9,358 | 9,486 | -5.42% | 812,100 | - | -4.85% | - | - |
| 05/14 | 10,380 | 10,380 | 10,020 | 10,030 | -3.93% | 720,800 | - | +0.86% | - | - |
| 05/13 | 10,190 | 11,125 | 10,185 | 10,440 | -7.77% | 1,325,800 | - | +5.53% | - | - |
| 05/12 | 11,115 | 11,420 | 10,880 | 11,320 | +4.67% | 778,800 | - | +15.33% | - | - |
| 05/11 | 10,900 | 10,975 | 10,710 | 10,815 | +2.03% | 343,100 | - | +11.35% | - | - |
| 05/08 | 10,240 | 10,600 | 10,230 | 10,600 | +1.1% | 331,600 | - | +10.34% | - | - |
| 05/07 | 10,355 | 10,705 | 10,260 | 10,485 | +6.75% | 518,600 | - | +10.07% | - | - |
| 05/01 | 9,912 | 9,968 | 9,803 | 9,822 | +0.61% | 174,500 | - | +3.79% | - | - |
| 04/30 | 10,020 | 10,130 | 9,712 | 9,762 | -3.25% | 326,000 | - | +3.43% | - | - |
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 |
| 2026年 6月期 | 11,420 5/12 | 5,173 7/2 | 1,325,800 5/13 | - | 2553億1826万 | +25.01% 2/13 | -20.1% 7/29 |
| 最新 | 7,541 2026/9/28 | 505,400 | 3721億9312万 | +3.24% 7,304 | |||
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）
- 2026/09/28 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
375円（2012/05/28） - 1911%（20.11倍）
7,541円（9/28）
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。
