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
09/30	943	947	940	940	-0.63%	1,000	-	-0.32%	-	-
09/29	933	946	933	946	+1.5%	1,800	-	+0.32%	-	-
09/28	944	944	932	932	-1.17%	900	-	-1.06%	-	-
09/25	945	945	930	943	+0.21%	3,100	-	0%	-	-
09/24	939	941	938	941	+0.21%	3,100	-	-0.21%	-	-
09/18	939	939	925	939	+0.11%	500	-	-0.53%	-	-
09/17	939	939	933	938	-0.21%	500	-	-0.64%	-	-
09/16	941	943	920	940	-0.53%	8,400	-	-0.42%	-	-
09/15	936	945	933	945	+0.53%	1,400	-	+0.43%	-	-
09/14	949	949	931	940	+0.21%	2,500	-	+0.11%	-	-
09/11	935	948	927	938	+0.21%	1,200	-	+0.11%	-	-
09/10	916	936	916	936	+1.08%	1,100	-	+0.11%	-	-
09/09	924	947	924	926	-1.17%	2,800	-	-0.75%	-	-
09/08	934	942	926	937	-0.85%	2,000	-	+0.64%	-	-
09/07	941	947	930	945	-0.11%	800	-	+1.83%	-	-
09/02	935	946	923	946	+0.96%	1,400	-	+2.27%	-	-
09/01	936	939	927	937	-0.21%	2,100	-	+1.63%	-	-
08/31	940	941	936	939	-0.53%	800	-	+2.18%	-	-
08/28	945	949	944	944	+0.11%	1,700	-	+3.06%	-	-
08/27	942	946	923	943	-0.95%	5,500	-	+3.29%	-	-
08/26	940	952	938	952	-0.31%	600	-	+4.62%	-	-
08/25	952	955	952	955	+0.1%	400	-	+5.29%	-	-
08/24	953	954	953	954	-0.1%	200	-	+5.53%	-	-
08/21	955	955	955	955	0%	100	-	+5.88%	-	-
08/20	937	955	937	955	+1.27%	4,400	-	+6.11%	-	-
08/19	942	943	937	943	+0.53%	400	-	+4.89%	-	-
08/18	950	950	937	938	-1.05%	2,600	-	+4.45%	-	-
08/17	947	952	946	948	-0.11%	1,200	-	+5.57%	-	-
08/14	932	952	932	949	+0.21%	3,700	-	+5.8%	-	-
08/13	935	950	935	947	0%	3,400	-	+5.69%	-	-
08/12	934	956	934	947	+0.96%	6,100	-	+5.69%	-	-
08/10	900	958	900	938	+6.59%	9,700	-	+4.8%	-	-
08/07	869	884	864	880	-0.45%	2,600	-	-1.68%	-	-
08/06	883	884	872	884	0%	800	-	-1.45%	-	-
08/05	882	885	849	884	+0.23%	4,900	-	-1.67%	-	-
08/04	883	883	873	882	-0.56%	500	-	-2.11%	-	-
08/03	872	887	872	887	0%	200	-	-1.77%	-	-
07/31	860	888	854	887	+2.31%	5,900	-	-1.88%	-	-
07/30	853	867	844	867	+0.58%	3,700	-	-4.09%	-	-
07/29	861	870	852	862	-0.69%	5,200	-	-4.75%	-	-
07/28	860	869	845	868	0%	6,000	-	-4.19%	-	-
07/27	860	872	855	868	+0.12%	6,700	-	-4.19%	-	-
07/24	872	894	854	867	-0.57%	7,200	-	-4.41%	-	-
07/23	874	874	853	872	0%	8,100	-	-3.96%	-	-
07/22	871	879	858	872	-0.57%	7,000	-	-4.07%	-	-
07/21	880	884	864	877	+0.11%	2,400	-	-3.52%	-	-
07/17	883	899	873	876	-2.45%	3,500	-	-3.74%	-	-
07/16	907	911	898	898	-1.97%	2,600	-	-1.43%	-	-
07/15	906	919	901	916	-0.54%	4,000	-	+0.66%	-	-
07/14	922	922	903	921	-0.22%	2,700	-	+1.21%	-	-
07/13	927	927	911	923	-0.43%	1,000	-	+1.43%	-	-
07/10	912	932	912	927	0%	4,900	-	+1.87%	-	-
07/08	928	928	927	927	-0.11%	600	-	+1.98%	-	-
07/07	919	932	916	928	-0.64%	800	-	+2.2%	-	-
07/06	931	935	912	934	+0.32%	1,900	-	+2.98%	-	-
07/03	929	932	912	931	+0.65%	1,100	-	+2.65%	-	-
07/02	903	925	903	925	-0.86%	1,500	-	+1.98%	-	-
07/01	910	933	910	933	-0.74%	1,200	-	+2.87%	-	-
06/30	931	941	926	940	+0.53%	1,200	-	+3.64%	-	-
06/29	866	942	866	935	+0.86%	2,600	-	+3.43%	-	-
06/26	913	927	913	927	+0.54%	600	-	+2.77%	-	-
06/25	890	925	889	922	+3.36%	3,600	-	+2.56%	-	-
06/24	892	893	873	892	0%	1,800	-	-0.45%	-	-
06/23	860	894	850	892	+2.88%	8,300	-	-0.45%	-	-
06/22	872	881	866	867	-1.37%	2,700	-	-3.24%	-	-
06/19	873	879	866	879	-0.9%	700	-	-2.12%	-	-
06/18	889	889	876	887	-0.22%	1,100	-	-1.33%	-	-
06/17	880	895	880	889	-0.67%	400	-	-1.33%	-	-
06/16	870	895	870	895	+0.45%	800	-	-0.89%	-	-
06/15	876	893	850	891	+0.11%	5,700	-	-1.55%	-	-
06/12	893	896	870	890	-0.56%	2,800	-	-1.87%	-	-
06/11	880	895	875	895	+0.45%	1,500	-	-1.43%	-	-
06/10	905	905	891	891	-2.2%	1,000	-	-2.09%	-	-
06/09	904	916	893	911	+0.11%	3,300	-	-0.22%	-	-
06/08	922	922	904	910	-1.3%	1,100	-	-0.55%	-	-
06/05	904	922	904	922	+1.99%	800	-	+0.55%	-	-
06/04	901	905	890	904	-0.22%	2,200	-	-1.53%	-	-
06/03	900	915	892	906	-0.88%	4,900	-	-1.31%	-	-
06/02	931	931	910	914	-1.83%	1,900	-	-0.33%	-	-
06/01	916	933	915	931	-0.64%	3,300	-	+1.64%	-	-
05/29	907	938	904	937	+2.29%	3,000	-	+2.52%	-	-
05/28	923	923	899	916	-0.76%	1,600	-	+0.66%	-	-
05/27	866	925	866	923	+4.89%	2,900	-	+1.65%	-	-
05/26	862	899	862	880	+1.03%	1,900	-	-2.87%	-	-
05/25	850	871	850	871	+2.59%	8,800	-	-3.86%	-	-
05/22	859	859	841	849	-1.16%	1,000	-	-6.19%	-	-
05/20	884	884	859	859	-3.81%	3,200	-	-5.08%	-	-
05/19	898	898	879	893	-0.56%	900	-	-1.33%	-	-
05/18	903	903	875	898	-0.99%	1,500	-	-0.55%	-	-
05/15	908	911	864	907	-0.98%	4,300	-	+0.78%	-	-
05/14	919	923	909	916	-0.87%	4,600	-	+2.12%	-	-
05/13	922	926	858	924	-1.39%	5,400	-	+3.59%	-	-
05/12	923	937	923	937	-0.11%	200	-	+5.52%	-	-
05/08	928	938	928	938	-0.53%	2,400	-	+6.35%	-	-
05/07	941	952	933	943	+0.64%	2,400	-	+7.53%	-	-
05/01	930	941	925	937	-0.64%	900	-	+7.45%	-	-
04/30	945	955	926	943	-0.84%	5,500	-	+8.77%	-	-
04/28	948	961	948	951	-0.94%	3,300	-	+10.45%	-	-
04/27	957	964	946	960	+0.31%	7,000	-	+12.28%	-	-
04/24	959	975	922	957	+0.95%	10,600	-	+12.85%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 12月期	2,235 12/11	1,033 12/25	3,245,000 12/11	55億1218万	25億4768万	30億4229万 12/28
2019年 12月期	1,737 1/24	825 11/15	589,900 4/18	44億3699万	21億738万	21億7789万 12/30
2020年 12月期	924 2/28	500 3/10	1,036,100 2/28	23億6026万	12億7720万	14億8892万 12/30
2021年 12月期	1,983 2/24	590 1/4	651,900 1/25	50億6537万	15億709万	20億3882万 12/30
2022年 12月期	1,075 10/7	590 5/16	148,800 1/26	27億4598万	15億709万	23億4811万 12/30
2023年 12月期	1,577 3/8	624 11/16	272,200 2/13	40億2828万	15億9394万	17億3156万 12/29
2024年 12月期	1,140 1/30	530 12/26	1,385,300 2/1	29億1201万	13億5383万	15億10万 12/30
2025年 12月期	1,238 12/3	586 1/14	143,200 11/13	31億6234万	14億9687万	26億5683万 12/30
最新	940 2026/9/30		1,000	24億536万

アルー（7043）の時価総額の推移

2026/04/24～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート