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
03/06	957	968	957	968	+0.73%	2,400	20億6851万	-8.25%	-	1.09
03/05	976	984	958	961	-0.21%	6,200	20億5356万	-9.25%	-	1.08
03/04	976	978	963	963	-1.73%	5,400	20億5783万	-9.49%	-	1.09
03/03	992	992	980	980	-1.21%	6,400	20億9416万	-8.24%	-	1.11
03/02	1,004	1,004	990	992	-1.2%	3,600	21億1980万	-7.46%	-	1.12
02/27	1,018	1,018	996	1,004	+0.1%	4,900	21億4544万	-6.6%	-	1.13
02/26	1,001	1,010	968	1,003	-4.57%	12,500	21億4331万	-6.96%	-	1.13
02/25	1,064	1,078	1,049	1,051	-2.32%	12,400	22億4588万	-2.78%	-	1.19
02/24	1,071	1,082	1,071	1,076	-0.83%	6,600	22億9930万	-0.46%	-	1.21
02/20	1,095	1,095	1,081	1,085	-0.73%	2,200	23億1853万	+0.37%	-	1.22
02/19	1,083	1,099	1,080	1,093	+0.74%	2,600	23億3563万	+1.11%	-	1.23
02/18	1,091	1,100	1,085	1,085	-1%	3,000	23億1853万	+0.46%	-	1.22
02/17	1,098	1,099	1,078	1,096	+0.46%	3,900	23億4204万	+1.48%	-	1.24
02/16	1,090	1,098	1,079	1,091	+1.02%	1,300	23億3135万	+1.21%	-	1.23
02/13	1,080	1,091	1,080	1,080	-0.64%	1,700	23億785万	+0.19%	-	1.22
02/12	1,097	1,097	1,085	1,087	-0.28%	2,200	23億2281万	+0.74%	-	1.23
02/10	1,098	1,098	1,090	1,090	+0.18%	1,000	23億2922万	+1.02%	-	1.23
02/09	1,087	1,096	1,087	1,088	-0.09%	1,900	23億2494万	+0.74%	-	1.23
02/06	1,090	1,099	1,088	1,089	+0.28%	3,200	23億2708万	+0.74%	-	1.23
02/05	1,089	1,090	1,086	1,086	-0.18%	1,100	23億2067万	+0.56%	-	1.23
02/04	1,081	1,088	1,080	1,088	+0.65%	1,100	23億2494万	+0.83%	-	1.23
02/03	1,085	1,085	1,080	1,081	+0.65%	800	23億998万	+0.28%	-	1.22
02/02	1,080	1,085	1,074	1,074	+0.09%	1,500	22億9503万	-0.28%	-	1.21
01/30	1,079	1,088	1,069	1,073	-1.38%	2,100	22億9289万	-0.28%	-	1.21
01/29	1,088	1,089	1,072	1,088	+0.93%	2,900	23億2494万	+1.12%	-	1.23
01/28	1,070	1,078	1,070	1,078	+0.75%	1,000	23億357万	+0.28%	-	1.22
01/27	1,076	1,076	1,070	1,070	-0.56%	1,400	22億8648万	-0.47%	-	1.21
01/26	1,080	1,080	1,076	1,076	0%	400	22億9930万	+0.19%	-	1.21
01/23	1,085	1,085	1,071	1,076	+0.75%	800	22億9930万	+0.19%	-	1.21
01/22	1,084	1,084	1,068	1,068	-1.48%	500	22億8220万	-0.47%	-	1.2
01/21	1,070	1,084	1,067	1,084	+1.5%	1,200	23億1639万	+1.03%	-	1.22
01/20	1,065	1,070	1,065	1,068	+0.38%	400	22億8220万	-0.47%	-	1.2
01/19	1,070	1,073	1,052	1,064	-0.56%	2,800	22億7366万	-0.75%	-	1.2
01/16	1,079	1,079	1,056	1,070	-0.47%	2,300	22億8648万	-0.19%	-	1.21
01/15	1,067	1,090	1,066	1,075	+0.37%	1,400	22億9716万	+0.28%	-	1.21
01/14	1,084	1,092	1,071	1,071	-0.93%	1,500	22億8861万	0%	-	1.21
01/13	1,080	1,081	1,075	1,081	+1.41%	700	23億998万	+0.93%	-	1.22
01/09	1,083	1,083	1,066	1,066	-1.93%	1,000	22億7793万	-0.47%	-	1.2
01/08	1,108	1,108	1,050	1,087	-0.91%	5,300	23億2281万	+1.49%	-	1.23
01/07	1,108	1,108	1,097	1,097	+0.09%	1,300	23億4417万	+2.43%	-	1.24
01/06	1,110	1,110	1,087	1,096	-0.81%	1,700	23億4204万	+2.43%	-	1.24
01/05	1,085	1,105	1,085	1,105	+0.09%	700	23億6127万	+3.37%	-	1.25
2025
12/30	1,079	1,104	1,079	1,104	+2.7%	2,300	23億5913万	+3.47%	-	1.25
12/29	1,067	1,075	1,067	1,075	+1.99%	2,100	22億9716万	+0.94%	-	1.21
12/26	1,058	1,069	1,054	1,054	-0.28%	1,900	22億5229万	-0.94%	-	1.19
12/25	1,069	1,069	1,057	1,057	-0.56%	2,600	22億5870万	-0.66%	-	1.19
12/24	1,064	1,064	1,063	1,063	+0.38%	300	22億7152万	-0.09%	-	1.2
12/23	1,057	1,059	1,057	1,059	-0.66%	900	22億6297万	-0.47%	-	1.19
12/22	1,057	1,066	1,057	1,066	-0.19%	700	22億7793万	+0.09%	-	1.2
12/19	1,068	1,069	1,058	1,068	0%	1,000	22億8220万	+0.28%	-	1.2
12/18	1,069	1,069	1,064	1,068	+1.04%	1,300	22億8220万	+0.38%	-	1.2
12/17	1,057	1,057	1,055	1,057	-0.28%	700	22億5870万	-0.66%	-	1.19
12/16	1,057	1,062	1,056	1,060	-0.56%	400	22億6511万	-0.38%	-	1.2
12/15	1,070	1,070	1,066	1,066	-0.37%	400	22億7793万	+0.19%	-	1.2
12/12	1,065	1,070	1,058	1,070	+0.09%	1,600	22億8648万	+0.66%	-	1.21
12/11	1,070	1,070	1,069	1,069	+1.23%	400	22億8434万	+0.66%	-	1.21
12/10	1,056	1,057	1,056	1,056	0%	500	22億5656万	-0.56%	-	1.19
12/09	1,054	1,070	1,054	1,056	-1.03%	900	22億5656万	-0.56%	-	1.19
12/08	1,058	1,067	1,057	1,067	-0.09%	800	22億8007万	+0.38%	-	1.2
12/05	1,058	1,068	1,058	1,068	+0.28%	800	22億8220万	+0.56%	-	1.2
12/03	1,065	1,069	1,065	1,065	-0.37%	300	22億7579万	+0.38%	-	1.2
12/02	1,077	1,077	1,069	1,069	-0.65%	300	22億8434万	+0.75%	-	1.21
12/01	1,078	1,078	1,076	1,076	+0.19%	600	22億9930万	+1.51%	-	1.21
11/28	1,079	1,079	1,074	1,074	-0.28%	800	22億9503万	+1.42%	-	1.21
11/27	1,055	1,077	1,055	1,077	+0.37%	600	23億144万	+1.8%	-	1.21
11/26	1,041	1,073	1,041	1,073	+2%	600	22億9289万	+1.61%	-	1.21
11/25	1,077	1,077	1,037	1,052	-0.28%	2,400	22億4801万	-0.19%	-	1.19
11/21	1,052	1,064	1,052	1,055	-0.85%	800	22億5442万	+0.09%	-	1.19
11/20	1,051	1,064	1,050	1,064	+1.24%	1,000	22億7366万	+1.04%	-	1.2
11/19	1,055	1,055	1,051	1,051	-0.38%	900	22億4588万	-0.1%	-	1.19
11/18	1,060	1,060	1,055	1,055	0%	700	22億5442万	+0.38%	-	1.19
11/17	1,077	1,080	1,055	1,055	-2.04%	2,900	22億5442万	+0.38%	-	1.19
11/14	1,070	1,077	1,068	1,077	+0.65%	1,500	23億144万	+2.57%	-	1.21
11/13	1,072	1,072	1,060	1,070	+0.85%	700	22億8648万	+2%	-	1.21
11/12	1,061	1,061	1,061	1,061	-0.09%	400	22億6725万	+1.24%	-	1.2
11/11	1,060	1,071	1,055	1,062	+0.57%	1,900	22億6938万	+1.43%	-	1.2
11/10	1,056	1,056	1,051	1,056	+0.48%	300	22億5656万	+0.86%	-	1.19
11/07	1,050	1,055	1,050	1,051	+0.1%	500	22億4588万	+0.48%	-	1.19
11/06	1,054	1,060	1,050	1,050	0%	500	22億4374万	+0.48%	-	1.18
11/05	1,071	1,071	1,050	1,050	-1.22%	2,800	22億4374万	+0.57%	-	1.18
11/04	1,062	1,063	1,052	1,063	+0.09%	600	22億7152万	+1.82%	-	1.2
10/31	1,065	1,065	1,062	1,062	-0.28%	200	22億6938万	+1.82%	-	1.2
10/30	1,066	1,066	1,065	1,065	+1.53%	1,000	22億7579万	+2.11%	-	1.2
10/29	1,045	1,049	1,044	1,049	0%	800	22億4160万	+0.67%	-	1.18
10/28	1,047	1,064	1,047	1,049	+0.1%	800	22億4160万	+0.67%	-	1.18
10/27	1,055	1,059	1,046	1,048	+0.29%	1,600	22億3947万	+0.67%	-	1.18
10/24	1,047	1,052	1,045	1,045	-0.48%	1,000	22億3306万	+0.38%	-	1.18
10/23	1,048	1,050	1,040	1,050	+0.19%	1,500	22億4374万	+0.86%	-	1.18
10/22	1,037	1,054	1,033	1,048	+1.06%	1,700	22億3947万	+0.77%	-	1.18
10/21	1,030	1,050	1,030	1,037	+0.68%	2,000	22億1596万	-0.29%	-	1.17
10/20	1,050	1,050	1,030	1,030	-0.58%	1,700	22億100万	-1.06%	-	1.16
10/17	1,040	1,040	1,036	1,036	-0.67%	500	22億1382万	-0.38%	-	1.17
10/16	1,030	1,050	1,030	1,043	+1.26%	1,500	22億2878万	+0.29%	-	1.18
10/15	1,027	1,040	1,022	1,030	-0.96%	5,800	22億100万	-0.96%	-	1.16
10/14	1,031	1,052	1,031	1,040	0%	2,000	22億2237万	0%	-	1.17
10/10	1,041	1,050	1,040	1,040	-0.1%	1,400	22億2237万	0%	-	1.17
10/09	1,050	1,050	1,040	1,041	-0.86%	700	22億2451万	+0.1%	-	1.17
10/08	1,037	1,050	1,037	1,050	+0.48%	1,300	22億4374万	+1.06%	-	1.18
10/07	1,045	1,046	1,045	1,045	+0.48%	400	22億3306万	+0.67%	-	1.18
10/06	1,048	1,051	1,040	1,040	-0.76%	600	22億2237万	+0.1%	-	1.17

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
2020年 2月期	5,340 12/12	2,287 2/28	2,077,100 12/12	112億2681万	48億818万	48億9008万 2/28
2021年 2月期	3,995 9/16	1,435 3/23	263,400 9/16	83億9908万	30億1694万	48億7951万 2/26
2022年 2月期	2,415 3/2	919 1/27	62,900 10/26	50億7729万	19億6353万	20億6204万 2/28
2023年 2月期	1,064 4/12	891 6/20	42,000 4/12	22億7366万	19億397万	17億1585万 2/28
2024年 2月期	1,755 2/28	893 4/28	1,296,800 6/2	37億5025万	19億825万	22億7046万 2/29
2025年 2月期	1,407 9/25	920 9/9	1,893,000 9/25	30億661万	19億6594万	18億2490万 2/28
最新	968 2026/3/6		2,400	20億6851万

7077 ALiNKインターネット

時価総額

2025/10/06～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート