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
09/07	988	989	988	988	+0.3%	1,200	21億1125万	-1.59%	39.67	1.28
09/04	978	987	978	985	-0.4%	1,300	21億484万	-1.99%	39.55	1.27
09/03	979	989	979	989	+0.2%	1,100	21億1339万	-1.79%	39.71	1.28
09/02	986	987	979	987	+0.1%	900	21億912万	-1.99%	39.63	1.28
09/01	975	986	975	986	+1.02%	1,900	21億698万	-2.18%	39.59	1.28
08/31	974	983	974	976	+0.21%	3,400	20億8561万	-3.27%	39.19	1.26
08/28	974	988	971	974	-2.4%	14,500	20億8134万	-3.66%	39.11	1.26
08/27	1,000	1,007	998	998	-0.89%	11,000	21億3262万	-1.38%	40.07	1.29
08/26	1,009	1,009	1,000	1,007	-0.2%	3,200	21億5185万	-0.49%	40.43	1.3
08/25	1,012	1,012	1,001	1,009	-0.3%	4,000	21億5613万	-0.39%	40.51	1.31
08/24	1,005	1,016	1,005	1,012	+0.7%	3,900	21億6254万	-0.1%	40.63	1.31
08/21	1,010	1,010	1,005	1,005	-0.69%	2,600	21億4758万	-0.79%	40.35	1.3
08/20	1,017	1,018	1,011	1,012	+0.2%	2,700	21億6254万	-0.1%	40.63	1.31
08/19	1,020	1,020	1,010	1,010	-0.98%	1,900	21億5826万	-0.2%	40.55	1.31
08/18	1,013	1,020	1,013	1,020	+0.59%	400	21億7963万	+0.69%	40.95	1.32
08/17	1,020	1,020	1,012	1,014	-0.69%	1,800	21億6681万	+0.1%	40.71	1.31
08/14	1,009	1,021	1,009	1,021	+1.19%	2,200	21億8177万	+0.79%	41	1.32
08/13	1,008	1,009	1,005	1,009	0%	1,300	21億5613万	-0.3%	40.51	1.31
08/12	1,016	1,016	1,007	1,009	+0.4%	2,700	21億5613万	-0.39%	40.51	1.31
08/10	1,013	1,016	1,005	1,005	-0.79%	2,000	21億4758万	-0.89%	40.35	1.3
08/07	1,018	1,019	1,013	1,013	-0.1%	1,100	21億6467万	0%	40.67	1.31
08/06	1,020	1,020	1,014	1,014	-0.59%	700	21億6681万	+0.1%	40.71	1.31
08/05	1,017	1,020	1,011	1,020	+0.29%	1,200	21億7963万	+0.79%	40.95	1.32
08/04	1,021	1,021	1,016	1,017	-0.39%	600	21億7322万	+0.59%	40.83	1.32
08/03	1,021	1,022	1,021	1,021	+0.2%	500	21億8177万	+1.09%	41	1.32
07/31	1,019	1,023	1,010	1,019	0%	1,800	21億7750万	+1.09%	40.91	1.32
07/30	1,006	1,024	1,006	1,019	+0.89%	2,100	21億7750万	+1.29%	40.91	1.32
07/29	1,013	1,013	1,010	1,010	+0.2%	700	21億5826万	+0.6%	40.55	1.31
07/28	1,007	1,008	1,007	1,008	-0.1%	600	21億5399万	+0.5%	40.47	1.3
07/27	1,006	1,016	1,006	1,009	+0.1%	1,800	21億5613万	+0.8%	40.51	1.31
07/24	1,016	1,016	1,008	1,008	+0.2%	1,900	21億5399万	+0.8%	40.47	1.3
07/23	1,015	1,015	1,006	1,006	-0.1%	1,700	21億4972万	+0.7%	40.39	1.3
07/22	1,024	1,024	1,007	1,007	-1.66%	2,400	21億5185万	+0.9%	40.43	1.3
07/21	1,020	1,024	1,007	1,024	+0.1%	1,300	21億8818万	+2.71%	41.12	1.32
07/17	1,001	1,023	1,001	1,023	+1.59%	2,500	21億8604万	+2.92%	41.08	1.32
07/16	1,000	1,007	1,000	1,007	+0.3%	800	21億5185万	+1.51%	40.43	1.3
07/15	1,004	1,008	989	1,004	+1.21%	3,200	21億4544万	+1.31%	40.31	1.3
07/14	1,007	1,022	992	992	-3.13%	3,400	21億1980万	+0.2%	39.83	1.28
07/13	1,010	1,025	1,010	1,024	+1.39%	2,700	21億8818万	+3.43%	41.12	1.32
07/10	1,016	1,016	1,010	1,010	-0.88%	300	21億5826万	+2.23%	40.55	1.31
07/09	1,020	1,020	1,006	1,019	+1.29%	800	21億7750万	+3.35%	40.91	1.32
07/08	1,025	1,025	1,006	1,006	-2.14%	200	21億4972万	+2.13%	40.39	1.3
07/07	1,028	1,028	1,010	1,028	+0.29%	900	21億9673万	+4.47%	41.28	1.33
07/06	1,000	1,025	1,000	1,025	+2.6%	3,500	21億9032万	+4.38%	41.16	1.33
07/03	998	999	998	999	+0.2%	1,800	21億3476万	+1.94%	40.11	1.29
07/02	999	999	984	997	-0.1%	1,100	21億3048万	+1.73%	40.03	1.29
07/01	999	999	984	998	-0.1%	400	21億3262万	+1.84%	40.07	1.29
06/30	983	999	983	999	+1.83%	1,100	21億3476万	+1.94%	40.11	1.29
06/29	971	981	971	981	+0.51%	1,900	20億9629万	+0.1%	39.39	1.27
06/26	974	976	972	976	+0.21%	1,200	20億8561万	-0.41%	39.19	1.26
06/25	972	974	972	974	+0.21%	200	20億8134万	-0.71%	39.11	1.26
06/24	977	978	972	972	-0.41%	700	20億7706万	-1.02%	39.03	1.26
06/23	972	976	972	976	+0.41%	1,300	20億8561万	-0.71%	39.19	1.26
06/22	972	973	972	972	-0.21%	900	20億7706万	-1.22%	39.03	1.26
06/19	975	975	974	974	-0.41%	600	20億8134万	-1.12%	39.11	1.26
06/18	978	978	974	978	0%	1,100	20億8988万	-0.81%	39.27	1.27
06/17	985	985	974	978	0%	700	20億8988万	-0.91%	39.27	1.27
06/16	978	978	978	978	+0.72%	400	20億8988万	-0.91%	39.27	1.27
06/15	978	978	971	971	-0.1%	800	20億7492万	-1.72%	38.99	1.26
06/12	972	979	972	972	-0.61%	1,200	20億7706万	-1.72%	39.03	1.26
06/11	971	978	971	978	-0.1%	300	20億8988万	-1.21%	39.27	1.27
06/10	971	979	971	979	0%	1,200	20億9202万	-1.21%	39.31	1.27
06/09	972	979	972	979	+0.62%	800	20億9202万	-1.31%	39.31	1.27
06/08	971	978	968	973	0%	1,700	20億7920万	-1.92%	39.07	1.26
06/05	971	980	970	973	-0.71%	700	20億7920万	-2.01%	39.07	1.26
06/04	980	980	966	980	-0.1%	2,000	20億9416万	-1.41%	39.35	1.27
06/03	991	991	980	981	0%	1,000	20億9629万	-1.41%	39.39	1.27
06/02	982	989	981	981	-0.51%	1,800	20億9629万	-1.41%	39.39	1.27
06/01	990	993	986	986	-0.5%	900	21億698万	-1%	39.59	1.28
05/29	991	991	991	991	-0.2%	500	21億1766万	-0.6%	39.79	1.28
05/28	999	999	993	993	-0.6%	400	21億2194万	-0.4%	39.87	1.28
05/27	997	999	994	999	+0.2%	900	21億3476万	+0.2%	40.11	1.29
05/26	992	997	992	997	+0.5%	500	21億3048万	0%	40.03	1.29
05/25	996	1,000	992	992	-0.4%	1,800	21億1980万	-0.4%	39.83	1.28
05/22	1,000	1,000	996	996	-0.4%	700	21億2835万	0%	39.99	1.29
05/21	999	1,000	994	1,000	+0.3%	700	21億3690万	+0.4%	40.15	1.29
05/20	999	999	997	997	-0.5%	600	21億3048万	+0.1%	40.03	1.29
05/19	1,000	1,002	995	1,002	+0.8%	500	21億4117万	+0.6%	40.23	1.3
05/18	994	1,000	990	994	0%	1,900	21億2407万	-0.1%	39.91	1.29
05/15	999	999	992	994	-0.6%	800	21億2407万	0%	39.91	1.29
05/14	992	1,000	992	1,000	+0.81%	1,000	21億3690万	+0.7%	40.15	1.29
05/13	992	992	992	992	-0.2%	200	21億1980万	+0.1%	39.83	1.28
05/12	1,003	1,003	994	994	-0.9%	500	21億2407万	+0.4%	39.91	1.29
05/11	989	1,003	989	1,003	+1.11%	900	21億4331万	+1.52%	40.27	1.3
05/08	993	1,003	992	992	-0.8%	1,600	21億1980万	+0.71%	39.83	1.28
05/07	1,001	1,001	982	1,000	0%	2,300	21億3690万	+1.73%	40.15	1.29
05/01	982	1,000	982	1,000	0%	1,000	21億3690万	+1.94%	40.15	1.29
04/30	1,000	1,000	1,000	1,000	+1.01%	800	21億3690万	+2.15%	40.15	1.29
04/28	983	995	982	990	+0.2%	1,200	21億1553万	+1.43%	39.75	1.28
04/27	998	1,000	988	988	-1.5%	1,200	21億1125万	+1.44%	39.67	1.28
04/24	1,000	1,005	998	1,003	+0.3%	1,300	21億4331万	+3.08%	40.27	1.3
04/23	996	1,001	991	1,000	-0.1%	3,900	21億3690万	+3.09%	40.15	1.29
04/22	1,002	1,002	1,000	1,001	+0.3%	1,000	21億3903万	+3.3%	40.19	1.3
04/21	996	1,003	996	998	+0.3%	600	21億3262万	+3.21%	40.07	1.29
04/20	1,001	1,003	993	995	-0.8%	700	21億2621万	+3.11%	39.95	1.29
04/17	983	1,003	980	1,003	+1.83%	2,100	21億4331万	+4.05%	40.27	1.3
04/16	996	999	981	985	-0.1%	3,600	21億484万	+2.39%	39.55	1.27
04/15	984	992	982	986	-0.4%	1,700	21億698万	+2.6%	39.59	1.28
04/14	986	990	986	990	+0.51%	600	21億1553万	+3.13%	39.75	1.28
04/13	985	995	983	985	-1.4%	1,300	21億484万	+2.71%	39.55	1.27

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+9.46% 1/21	-43.64% 3/16
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	+29.92% 5/25	-21.39% 11/2
2022年 2月期	2,415 3/2	919 1/27	62,900 10/26	50億7729万	19億6353万	+11.43% 2/3	-20.45% 10/26
2023年 2月期	1,064 4/12	891 6/20	42,000 4/12	22億7366万	19億397万	+6.6% 4/5	-7.04% 4/27
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	+43.07% 6/1	-9.7% 3/14
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	+22.6% 10/7	-10.82% 10/25
2026年 2月期	1,221 8/21	921 4/7	152,600 4/21	26億915万	19億6808万	+10.99% 4/22	-9.46% 3/4
最新	988 2026/9/7		1,200	21億1125万		-1.59% 1,004

年間値上がり率

2020/12/30 vs 2019/12/30: -31%（0.69倍）
2021/12/30 vs 2020/12/30: -59%（0.41倍）
2022/12/30 vs 2021/12/30: -2%（0.98倍）
2023/12/29 vs 2022/12/30: 12%（1.12倍）
2024/12/30 vs 2023/12/29: -3%（0.97倍）
2025/12/30 vs 2024/12/30: 11%（1.11倍）
2026/09/07 vs 2025/12/30: -11%（0.89倍）
過去安値 891円（2022/06/20）: 11%（1.11倍）
988円（9/7）

ALiNKインターネット（7077）の株価チャート

株価

9/7

乖離率

2026/04/13～2026/09/07

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート