日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	995	996	989	996	+0.4%	400	-	+0.5%
09/30	998	998	989	992	+0.3%	800	-	0%
09/29	992	999	987	989	-0.3%	2,100	-	-0.3%
09/28	980	992	979	992	+0.4%	1,500	-	-0.1%
09/25	989	990	981	988	-0.2%	3,700	-	-0.6%
09/24	988	990	982	990	-0.4%	1,300	-	-0.5%
09/18	994	994	994	994	-0.1%	200	-	-0.2%
09/17	986	995	986	995	+0.81%	900	-	-0.2%
09/16	995	995	987	987	-0.9%	800	-	-1.1%
09/15	984	996	984	996	+1.01%	600	-	-0.3%
09/14	983	986	981	986	-0.1%	900	-	-1.3%
09/11	983	987	983	987	-1.1%	200	-	-1.3%
09/10	986	998	986	998	-0.1%	1,700	-	-0.3%
09/09	987	999	985	999	+1.01%	2,300	-	-0.3%
09/08	985	990	985	989	+0.1%	600	-	-1.4%
09/07	988	989	988	988	+0.3%	1,200	-	-1.59%
09/04	978	987	978	985	-0.4%	1,300	-	-1.99%
09/03	979	989	979	989	+0.2%	1,100	-	-1.79%
09/02	986	987	979	987	+0.1%	900	-	-1.99%
09/01	975	986	975	986	+1.02%	1,900	-	-2.18%
08/31	974	983	974	976	+0.21%	3,400	-	-3.27%
08/28	974	988	971	974	-2.4%	14,500	-	-3.66%
08/27	1,000	1,007	998	998	-0.89%	11,000	-	-1.38%
08/26	1,009	1,009	1,000	1,007	-0.2%	3,200	-	-0.49%
08/25	1,012	1,012	1,001	1,009	-0.3%	4,000	-	-0.39%
08/24	1,005	1,016	1,005	1,012	+0.7%	3,900	-	-0.1%
08/21	1,010	1,010	1,005	1,005	-0.69%	2,600	-	-0.79%
08/20	1,017	1,018	1,011	1,012	+0.2%	2,700	-	-0.1%
08/19	1,020	1,020	1,010	1,010	-0.98%	1,900	-	-0.2%
08/18	1,013	1,020	1,013	1,020	+0.59%	400	-	+0.69%
08/17	1,020	1,020	1,012	1,014	-0.69%	1,800	-	+0.1%
08/14	1,009	1,021	1,009	1,021	+1.19%	2,200	-	+0.79%
08/13	1,008	1,009	1,005	1,009	0%	1,300	-	-0.3%
08/12	1,016	1,016	1,007	1,009	+0.4%	2,700	-	-0.39%
08/10	1,013	1,016	1,005	1,005	-0.79%	2,000	-	-0.89%
08/07	1,018	1,019	1,013	1,013	-0.1%	1,100	-	0%
08/06	1,020	1,020	1,014	1,014	-0.59%	700	-	+0.1%
08/05	1,017	1,020	1,011	1,020	+0.29%	1,200	-	+0.79%
08/04	1,021	1,021	1,016	1,017	-0.39%	600	-	+0.59%
08/03	1,021	1,022	1,021	1,021	+0.2%	500	-	+1.09%
07/31	1,019	1,023	1,010	1,019	0%	1,800	-	+1.09%
07/30	1,006	1,024	1,006	1,019	+0.89%	2,100	-	+1.29%
07/29	1,013	1,013	1,010	1,010	+0.2%	700	-	+0.6%
07/28	1,007	1,008	1,007	1,008	-0.1%	600	-	+0.5%
07/27	1,006	1,016	1,006	1,009	+0.1%	1,800	-	+0.8%
07/24	1,016	1,016	1,008	1,008	+0.2%	1,900	-	+0.8%
07/23	（IR情報）15:30 会社分割(簡易吸収分割)に関するお知らせ
07/23	1,015	1,015	1,006	1,006	-0.1%	1,700	-	+0.7%
07/22	1,024	1,024	1,007	1,007	-1.66%	2,400	-	+0.9%
07/21	1,020	1,024	1,007	1,024	+0.1%	1,300	-	+2.71%
07/17	（IR情報）17:00 (訂正)「2027年2月期第1四半期決算説明資料」の一部訂正について
07/17	1,001	1,023	1,001	1,023	+1.59%	2,500	-	+2.92%
07/16	（IR情報）15:30 株主優待の一部内容変更(優待品目の変更)に関するお知らせ
07/16	1,000	1,007	1,000	1,007	+0.3%	800	-	+1.51%
07/15	1,004	1,008	989	1,004	+1.21%	3,200	-	+1.31%
07/14	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	（IR情報）15:30 2027年2月期第1四半期決算説明資料
07/14	1,007	1,022	992	992	-3.13%	3,400	-	+0.2%
07/13	1,010	1,025	1,010	1,024	+1.39%	2,700	-	+3.43%
07/10	1,016	1,016	1,010	1,010	-0.88%	300	-	+2.23%
07/09	1,020	1,020	1,006	1,019	+1.29%	800	-	+3.35%
07/08	1,025	1,025	1,006	1,006	-2.14%	200	-	+2.13%
07/07	1,028	1,028	1,010	1,028	+0.29%	900	-	+4.47%
07/06	1,000	1,025	1,000	1,025	+2.6%	3,500	-	+4.38%
07/03	998	999	998	999	+0.2%	1,800	-	+1.94%
07/02	999	999	984	997	-0.1%	1,100	-	+1.73%
07/01	999	999	984	998	-0.1%	400	-	+1.84%
06/30	983	999	983	999	+1.83%	1,100	-	+1.94%
06/29	971	981	971	981	+0.51%	1,900	-	+0.1%
06/26	974	976	972	976	+0.21%	1,200	-	-0.41%
06/25	972	974	972	974	+0.21%	200	-	-0.71%
06/24	977	978	972	972	-0.41%	700	-	-1.02%
06/23	972	976	972	976	+0.41%	1,300	-	-0.71%
06/22	972	973	972	972	-0.21%	900	-	-1.22%
06/19	975	975	974	974	-0.41%	600	-	-1.12%
06/18	978	978	974	978	0%	1,100	-	-0.81%
06/17	985	985	974	978	0%	700	-	-0.91%
06/16	978	978	978	978	+0.72%	400	-	-0.91%
06/15	978	978	971	971	-0.1%	800	-	-1.72%
06/12	972	979	972	972	-0.61%	1,200	-	-1.72%
06/11	971	978	971	978	-0.1%	300	-	-1.21%
06/10	971	979	971	979	0%	1,200	-	-1.21%
06/09	972	979	972	979	+0.62%	800	-	-1.31%
06/08	971	978	968	973	0%	1,700	-	-1.92%
06/05	971	980	970	973	-0.71%	700	-	-2.01%
06/04	980	980	966	980	-0.1%	2,000	-	-1.41%
06/03	991	991	980	981	0%	1,000	-	-1.41%
06/02	982	989	981	981	-0.51%	1,800	-	-1.41%
06/01	990	993	986	986	-0.5%	900	-	-1%
05/29	991	991	991	991	-0.2%	500	-	-0.6%
05/28	999	999	993	993	-0.6%	400	-	-0.4%
05/27	997	999	994	999	+0.2%	900	-	+0.2%
05/26	992	997	992	997	+0.5%	500	-	0%
05/25	996	1,000	992	992	-0.4%	1,800	-	-0.4%
05/22	1,000	1,000	996	996	-0.4%	700	-	0%
05/21	（IR情報）15:30 事業計画及び成長可能性に関する事項
05/21	999	1,000	994	1,000	+0.3%	700	-	+0.4%
05/20	999	999	997	997	-0.5%	600	-	+0.1%
05/19	1,000	1,002	995	1,002	+0.8%	500	-	+0.6%
05/18	994	1,000	990	994	0%	1,900	-	-0.1%
05/15	999	999	992	994	-0.6%	800	-	0%
05/14	992	1,000	992	1,000	+0.81%	1,000	-	+0.7%
05/13	992	992	992	992	-0.2%	200	-	+0.1%
05/12	1,003	1,003	994	994	-0.9%	500	-	+0.4%
05/11	989	1,003	989	1,003	+1.11%	900	-	+1.52%
05/08	993	1,003	992	992	-0.8%	1,600	-	+0.71%

ALiNKインターネット（7077）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート