アルー（7043）の株価チャート
株価
4/17
- 前日 (4/16)
- 861
- 始値
- 861
- 高値
- 874
- 安値
- 861
- 終値 +0.81%
- 868
- 出来高 +112.5%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +0.35%
865 - 株価（25日）
移動平均値 - +4.7%
829 - 出来高（5日）
移動平均値 - +6.25%
1,600
2025/11/18～2026/04/17
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 | 861 | 874 | 861 | 868 | +0.81% | 1,700 | 22億1721万 | +4.7% | 8.96 | 1.57 |
| 04/16 | 847 | 861 | 834 | 861 | -0.12% | 800 | 21億9933万 | +3.99% | 8.89 | 1.55 |
| 04/15 | 870 | 873 | 851 | 862 | +0.12% | 1,500 | 22億189万 | +4.36% | 8.9 | 1.56 |
| 04/14 | 863 | 874 | 854 | 861 | -1.49% | 1,700 | 21億9933万 | +4.24% | 8.89 | 1.55 |
| 04/13 | 845 | 874 | 845 | 874 | +2.46% | 2,300 | 22億3254万 | +5.94% | 9.02 | 1.58 |
| 04/10 | 857 | 857 | 842 | 853 | +1.19% | 600 | 21億7890万 | +3.39% | 8.81 | 1.54 |
| 04/09 | 846 | 878 | 843 | 843 | -3.66% | 2,500 | 21億5335万 | +2.06% | 8.7 | 1.52 |
| 04/08 | 861 | 876 | 861 | 875 | +3.43% | 300 | 22億3510万 | +5.55% | 9.03 | 1.58 |
| 04/07 | 808 | 846 | 808 | 846 | +3.3% | 1,600 | 21億6102万 | +1.93% | 8.73 | 1.53 |
| 04/06 | 819 | 819 | 806 | 819 | 0% | 1,500 | 20億9205万 | -1.68% | 8.45 | 1.48 |
| 04/03 | 807 | 825 | 800 | 819 | +1.61% | 12,900 | 20億9205万 | -2.15% | 8.45 | 1.48 |
| 04/02 | 793 | 810 | 793 | 806 | -0.25% | 900 | 20億5884万 | -4.16% | 8.32 | 1.45 |
| 04/01 | 817 | 817 | 806 | 808 | +0.75% | 1,100 | 20億6395万 | -4.38% | 8.34 | 1.46 |
| 03/31 | 813 | 813 | 796 | 802 | -0.12% | 2,100 | 20億4862万 | -5.65% | 8.28 | 1.45 |
| 03/30 | 799 | 811 | 793 | 803 | -1.35% | 1,700 | 20億5118万 | -6.08% | 8.29 | 1.45 |
| 03/27 | 813 | 820 | 810 | 814 | +0.49% | 1,300 | 20億7928万 | -5.24% | 8.4 | 1.47 |
| 03/26 | 795 | 819 | 793 | 810 | +1.25% | 6,800 | 20億6906万 | -6.25% | 8.36 | 1.46 |
| 03/25 | 799 | 800 | 794 | 800 | +0.25% | 2,800 | 20億4352万 | -7.83% | 8.26 | 1.44 |
| 03/24 | 800 | 800 | 790 | 798 | +0.5% | 1,200 | 20億3841万 | -8.59% | 8.24 | 1.44 |
| 03/23 | 797 | 800 | 790 | 794 | -1.37% | 5,300 | 20億2819万 | -9.46% | 8.2 | 1.43 |
| 03/19 | 800 | 805 | 795 | 805 | -0.25% | 3,500 | 20億5629万 | -8.73% | 8.31 | 1.45 |
| 03/18 | 835 | 835 | 781 | 807 | -3.12% | 6,900 | 20億6140万 | -9.12% | 8.33 | 1.46 |
| 03/17 | 820 | 833 | 820 | 833 | -0.24% | 300 | 21億2781万 | -6.82% | 8.6 | 1.5 |
| 03/16 | 842 | 842 | 813 | 835 | -0.48% | 2,500 | 21億3292万 | -6.81% | 8.62 | 1.51 |
| 03/13 | 814 | 839 | 814 | 839 | +1.7% | 6,800 | 21億4314万 | -6.67% | 8.66 | 1.51 |
| 03/12 | 819 | 842 | 812 | 825 | -0.6% | 4,900 | 21億738万 | -8.54% | 8.52 | 1.49 |
| 03/11 | 862 | 862 | 829 | 830 | -2.81% | 8,900 | 21億2015万 | -8.39% | 8.57 | 1.5 |
| 03/10 | 840 | 854 | 805 | 854 | +1.67% | 9,100 | 21億8145万 | -6.15% | 8.82 | 1.54 |
| 03/09 | 788 | 849 | 777 | 840 | -2.67% | 9,500 | 21億4569万 | -8.1% | 8.67 | 1.52 |
| 03/06 | 885 | 885 | 863 | 863 | -2.49% | 1,100 | 22億444万 | -6.09% | 8.91 | 1.56 |
| 03/05 | 910 | 910 | 885 | 885 | -2.1% | 3,700 | 22億6064万 | -4.22% | 9.14 | 1.6 |
| 03/04 | 905 | 906 | 880 | 904 | -1.31% | 6,300 | 23億917万 | -2.48% | 9.33 | 1.63 |
| 03/03 | 915 | 918 | 914 | 916 | -0.22% | 500 | 23億3983万 | -1.29% | 9.46 | 1.65 |
| 03/02 | 904 | 918 | 904 | 918 | +0.22% | 3,200 | 23億4493万 | -1.29% | 9.48 | 1.66 |
| 02/27 | 915 | 917 | 908 | 916 | -0.11% | 1,700 | 23億3983万 | -1.4% | 9.46 | 1.65 |
| 02/26 | 921 | 923 | 910 | 917 | -0.43% | 1,600 | 23億4238万 | -1.29% | 9.47 | 1.66 |
| 02/25 | 918 | 928 | 918 | 921 | 0% | 1,400 | 23億5260万 | -0.97% | 9.51 | 1.66 |
| 02/24 | 920 | 927 | 920 | 921 | -0.11% | 2,200 | 23億5260万 | -0.97% | 9.51 | 1.66 |
| 02/20 | 910 | 924 | 905 | 922 | +0.22% | 4,500 | 23億5515万 | -0.86% | 9.52 | 1.66 |
| 02/19 | 912 | 926 | 912 | 920 | -0.22% | 1,800 | 23億5004万 | -1.18% | 9.5 | 1.66 |
| 02/18 | 916 | 926 | 902 | 922 | +0.33% | 3,700 | 23億5515万 | -1.07% | 9.52 | 1.66 |
| 02/17 | 909 | 919 | 909 | 919 | +1.1% | 3,000 | 23億4749万 | -1.61% | 9.49 | 1.66 |
| 02/16 | 950 | 950 | 901 | 909 | +0.89% | 13,200 | 23億2194万 | -2.88% | 9.38 | 1.64 |
| 02/13 | 901 | 917 | 899 | 901 | -2.7% | 8,800 | 23億151万 | -3.94% | 9.3 | 1.63 |
| 02/12 | 955 | 955 | 918 | 926 | -3.04% | 9,600 | 23億6537万 | -1.7% | 9.56 | 1.67 |
| 02/10 | 934 | 957 | 927 | 955 | +0.63% | 12,800 | 24億3945万 | +0.95% | 9.86 | 1.72 |
| 02/09 | 1,006 | 1,006 | 918 | 949 | +5.33% | 58,700 | 24億2412万 | +0.11% | 9.8 | 1.71 |
| 02/06 | 949 | 949 | 901 | 901 | -0.33% | 10,000 | 23億151万 | -5.36% | 9.3 | 1.63 |
| 02/05 | 906 | 915 | 904 | 904 | -0.22% | 1,400 | 23億917万 | -5.54% | 9.33 | 1.63 |
| 02/04 | 915 | 925 | 903 | 906 | -2.05% | 1,200 | 23億1428万 | -5.92% | 9.35 | 1.64 |
| 02/03 | 925 | 929 | 909 | 925 | 0% | 1,900 | 23億6282万 | -4.54% | 9.55 | 1.67 |
| 02/02 | 951 | 951 | 912 | 925 | -3.65% | 3,000 | 23億6282万 | -5.13% | 9.55 | 1.67 |
| 01/30 | 977 | 980 | 960 | 960 | -1.74% | 2,200 | 24億5222万 | -2.04% | 9.91 | 1.73 |
| 01/29 | 974 | 981 | 970 | 977 | +0.31% | 4,100 | 24億9564万 | -0.71% | 10.09 | 1.76 |
| 01/28 | 966 | 987 | 965 | 974 | +0.93% | 3,400 | 24億8798万 | -1.22% | 10.05 | 1.76 |
| 01/27 | 945 | 971 | 945 | 965 | +2.44% | 1,900 | 24億6499万 | -2.43% | 9.96 | 1.74 |
| 01/26 | 942 | 950 | 940 | 942 | -0.53% | 800 | 24億624万 | -5.04% | 9.72 | 1.7 |
| 01/23 | 914 | 951 | 909 | 947 | +3.72% | 4,300 | 24億1901万 | -5.11% | 9.78 | 1.71 |
| 01/22 | 924 | 924 | 898 | 913 | +0.11% | 7,500 | 23億3216万 | -8.97% | 9.42 | 1.65 |
| 01/21 | 918 | 918 | 912 | 912 | -2.25% | 1,000 | 23億2961万 | -9.79% | 9.41 | 1.65 |
| 01/20 | 928 | 933 | 920 | 933 | +0.54% | 2,500 | 23億8325万 | -8.35% | 9.63 | 1.68 |
| 01/19 | 918 | 928 | 914 | 928 | +0.87% | 1,700 | 23億7048万 | -9.55% | 9.58 | 1.67 |
| 01/16 | 925 | 939 | 920 | 920 | -2.13% | 2,600 | 23億5004万 | -11.03% | 9.5 | 1.66 |
| 01/15 | 948 | 950 | 905 | 940 | -0.84% | 9,500 | 24億113万 | -9.79% | 9.7 | 1.7 |
| 01/14 | 962 | 964 | 942 | 948 | -2.57% | 3,900 | 24億2157万 | -9.63% | 9.79 | 1.71 |
| 01/13 | 980 | 980 | 964 | 973 | -0.1% | 1,700 | 24億8543万 | -7.86% | 10.04 | 1.76 |
| 01/09 | 954 | 974 | 951 | 974 | +1.56% | 3,100 | 24億8798万 | -8.11% | 10.05 | 1.76 |
| 01/08 | 1,003 | 1,010 | 931 | 959 | -4.1% | 14,700 | 24億4966万 | -9.7% | 9.9 | 1.73 |
| 01/07 | 1,015 | 1,021 | 1,000 | 1,000 | -2.44% | 5,900 | 25億5440万 | -6.02% | 10.32 | 1.8 |
| 01/06 | 1,017 | 1,035 | 1,017 | 1,025 | +1.69% | 1,400 | 26億1826万 | -3.76% | 10.58 | 1.85 |
| 01/05 | 1,013 | 1,027 | 1,000 | 1,008 | -3.26% | 5,100 | 25億7483万 | -5.35% | 10.41 | 1.82 |
| 2025 | ||||||||||
| 12/30 | 1,032 | 1,042 | 1,032 | 1,042 | +0.97% | 1,700 | 26億6168万 | -2.25% | 10.96 | 1.88 |
| 12/29 | 1,023 | 1,038 | 1,018 | 1,032 | -0.86% | 4,000 | 26億3614万 | -3.1% | 10.86 | 1.86 |
| 12/26 | 1,055 | 1,064 | 1,041 | 1,041 | -1.89% | 2,800 | 26億5913万 | -2.16% | 10.95 | 1.88 |
| 12/25 | 1,066 | 1,066 | 1,060 | 1,061 | -0.28% | 1,700 | 27億1021万 | -0.09% | 11.16 | 1.91 |
| 12/24 | 1,066 | 1,067 | 1,064 | 1,064 | +0.09% | 1,400 | 27億1788万 | +0.47% | 11.19 | 1.92 |
| 12/23 | 1,050 | 1,065 | 1,046 | 1,063 | +1.05% | 1,800 | 27億1532万 | +0.66% | 11.18 | 1.92 |
| 12/22 | 1,036 | 1,065 | 1,034 | 1,052 | +0.57% | 3,500 | 26億8722万 | 0% | 11.07 | 1.9 |
| 12/19 | 1,029 | 1,050 | 1,029 | 1,046 | +1.65% | 2,800 | 26億7190万 | -0.38% | 11 | 1.89 |
| 12/18 | 1,050 | 1,084 | 1,029 | 1,029 | -2% | 4,700 | 26億2847万 | -1.81% | 10.82 | 1.86 |
| 12/17 | 1,071 | 1,071 | 1,050 | 1,050 | -2.6% | 4,100 | 26億8212万 | +0.38% | 11.05 | 1.89 |
| 12/16 | 1,091 | 1,091 | 1,071 | 1,078 | -1.19% | 2,800 | 27億5364万 | +3.26% | 11.34 | 1.94 |
| 12/15 | 1,110 | 1,110 | 1,075 | 1,091 | -1.71% | 3,900 | 27億8685万 | +4.9% | 11.48 | 1.97 |
| 12/12 | 1,085 | 1,115 | 1,076 | 1,110 | +1.37% | 5,700 | 28億3538万 | +7.14% | 11.68 | 2 |
| 12/11 | 1,109 | 1,117 | 1,053 | 1,095 | -1.79% | 7,500 | 27億9706万 | +6.1% | 11.52 | 1.97 |
| 12/10 | 1,118 | 1,122 | 1,111 | 1,115 | -1.15% | 2,200 | 28億4815万 | +8.46% | 11.73 | 2.01 |
| 12/09 | 1,121 | 1,130 | 1,107 | 1,128 | +0.09% | 8,700 | 28億8136万 | +10.26% | 11.87 | 2.03 |
| 12/08 | 1,120 | 1,132 | 1,115 | 1,127 | +0.27% | 5,300 | 28億7880万 | +10.82% | 11.86 | 2.03 |
| 12/05 | 1,121 | 1,140 | 1,121 | 1,124 | +1.26% | 5,200 | 28億7114万 | +11.07% | 11.82 | 2.03 |
| 12/04 | 1,101 | 1,136 | 1,095 | 1,110 | +2.78% | 12,900 | 28億3538万 | +10.34% | 11.68 | 2 |
| 12/03 | 1,013 | 1,238 | 1,013 | 1,080 | +5.99% | 67,400 | 27億5875万 | +7.89% | 11.36 | 1.95 |
| 12/01 | 1,001 | 1,020 | 1,000 | 1,019 | +0.1% | 7,000 | 26億293万 | +2.21% | 10.72 | 1.84 |
| 11/28 | 1,014 | 1,018 | 1,008 | 1,018 | -0.2% | 2,700 | 26億37万 | +2.21% | 10.71 | 1.84 |
| 11/27 | 1,027 | 1,027 | 1,010 | 1,020 | -0.68% | 3,800 | 26億548万 | +2.51% | 10.73 | 1.84 |
| 11/26 | 1,024 | 1,032 | 1,020 | 1,027 | -0.39% | 2,200 | 26億2336万 | +3.42% | 10.8 | 1.85 |
| 11/25 | 1,037 | 1,044 | 1,030 | 1,031 | +1.58% | 6,300 | 26億3358万 | +4.04% | 10.85 | 1.86 |
| 11/21 | 1,007 | 1,015 | 1,000 | 1,015 | +0.79% | 6,000 | 25億9271万 | +2.63% | 10.68 | 1.83 |
| 11/20 | 987 | 1,018 | 987 | 1,007 | +1.92% | 10,500 | 25億7228万 | +1.92% | 10.59 | 1.82 |
| 11/19 | 981 | 989 | 976 | 988 | +0.3% | 6,200 | 25億2374万 | +0.1% | 10.39 | 1.78 |
| 11/18 | 975 | 989 | 974 | 985 | +0.2% | 4,500 | 25億1608万 | -0.3% | 10.36 | 1.78 |
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 | |
| 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 | +15.16% 1/25 | -1.35% 2/7 |
| 2019年 12月期 | 1,737 1/24 | 825 11/15 | 589,900 4/18 | 44億3699万 | 21億738万 | +17.57% 7/24 | -21.46% 5/16 |
| 2020年 12月期 | 924 2/28 | 500 3/10 | 1,036,100 2/28 | 23億6026万 | 12億7720万 | +54.36% 2/3 | -29.13% 3/9 |
| 2021年 12月期 | 1,983 2/24 | 590 1/4 | 651,900 1/25 | 50億6537万 | 15億709万 | +71.47% 2/24 | -25.77% 5/17 |
| 2022年 12月期 | 1,075 10/7 | 590 5/16 | 148,800 1/26 | 27億4598万 | 15億709万 | +25.24% 8/17 | -17.79% 5/16 |
| 2023年 12月期 | 1,577 3/8 | 624 11/16 | 272,200 2/13 | 40億2828万 | 15億9394万 | +46.28% 1/29 | -29.3% 11/2 |
| 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 | +20.2% 2/13 | -13.15% 12/11 |
| 2025年 12月期 | 1,238 12/3 | 586 1/14 | 143,200 11/13 | 31億6234万 | 14億9687万 | +13.02% 5/14 | -11% 1/16 |
| 最新 | 868 2026/4/17 | 1,700 | 22億1721万 | +4.7% 829 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 77%（1.77倍）
- 2026/04/17 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
500円（2020/03/10） - 74%（1.74倍）
868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。
