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
07/10	1,016	1,016	1,010	1,010	-0.88%	300	21億5826万	+2.23%
07/09	1,020	1,020	1,006	1,019	+1.29%	800	21億7750万	+3.35%
07/08	1,025	1,025	1,006	1,006	-2.14%	200	21億4972万	+2.13%
07/07	1,028	1,028	1,010	1,028	+0.29%	900	21億9673万	+4.47%
07/06	1,000	1,025	1,000	1,025	+2.6%	3,500	21億9032万	+4.38%
07/03	998	999	998	999	+0.2%	1,800	21億3476万	+1.94%
07/02	999	999	984	997	-0.1%	1,100	21億3048万	+1.73%
07/01	999	999	984	998	-0.1%	400	21億3262万	+1.84%
06/30	983	999	983	999	+1.83%	1,100	21億3476万	+1.94%
06/29	971	981	971	981	+0.51%	1,900	20億9629万	+0.1%
06/26	974	976	972	976	+0.21%	1,200	20億8561万	-0.41%
06/25	972	974	972	974	+0.21%	200	20億8134万	-0.71%
06/24	977	978	972	972	-0.41%	700	20億7706万	-1.02%
06/23	972	976	972	976	+0.41%	1,300	20億8561万	-0.71%
06/22	972	973	972	972	-0.21%	900	20億7706万	-1.22%
06/19	975	975	974	974	-0.41%	600	20億8134万	-1.12%
06/18	978	978	974	978	0%	1,100	20億8988万	-0.81%
06/17	985	985	974	978	0%	700	20億8988万	-0.91%
06/16	978	978	978	978	+0.72%	400	20億8988万	-0.91%
06/15	978	978	971	971	-0.1%	800	20億7492万	-1.72%
06/12	972	979	972	972	-0.61%	1,200	20億7706万	-1.72%
06/11	971	978	971	978	-0.1%	300	20億8988万	-1.21%
06/10	971	979	971	979	0%	1,200	20億9202万	-1.21%
06/09	972	979	972	979	+0.62%	800	20億9202万	-1.31%
06/08	971	978	968	973	0%	1,700	20億7920万	-1.92%
06/05	971	980	970	973	-0.71%	700	20億7920万	-2.01%
06/04	980	980	966	980	-0.1%	2,000	20億9416万	-1.41%
06/03	991	991	980	981	0%	1,000	20億9629万	-1.41%
06/02	982	989	981	981	-0.51%	1,800	20億9629万	-1.41%
06/01	990	993	986	986	-0.5%	900	21億698万	-1%
05/29	991	991	991	991	-0.2%	500	21億1766万	-0.6%
05/28	999	999	993	993	-0.6%	400	21億2194万	-0.4%
05/27	997	999	994	999	+0.2%	900	21億3476万	+0.2%
05/26	992	997	992	997	+0.5%	500	21億3048万	0%
05/25	996	1,000	992	992	-0.4%	1,800	21億1980万	-0.4%
05/22	1,000	1,000	996	996	-0.4%	700	21億2835万	0%
05/21	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	21億3690万	+0.4%
05/20	999	999	997	997	-0.5%	600	21億3048万	+0.1%
05/19	1,000	1,002	995	1,002	+0.8%	500	21億4117万	+0.6%
05/18	994	1,000	990	994	0%	1,900	21億2407万	-0.1%
05/15	999	999	992	994	-0.6%	800	21億2407万	0%
05/14	992	1,000	992	1,000	+0.81%	1,000	21億3690万	+0.7%
05/13	992	992	992	992	-0.2%	200	21億1980万	+0.1%
05/12	1,003	1,003	994	994	-0.9%	500	21億2407万	+0.4%
05/11	989	1,003	989	1,003	+1.11%	900	21億4331万	+1.52%
05/08	993	1,003	992	992	-0.8%	1,600	21億1980万	+0.71%
05/07	1,001	1,001	982	1,000	0%	2,300	21億3690万	+1.73%
05/01	982	1,000	982	1,000	0%	1,000	21億3690万	+1.94%
04/30	1,000	1,000	1,000	1,000	+1.01%	800	21億3690万	+2.15%
04/28	983	995	982	990	+0.2%	1,200	21億1553万	+1.43%
04/27	15:30 公認会計士等の異動に関するお知らせ
04/27	15:30 定款の一部変更に関するお知らせ
04/27	998	1,000	988	988	-1.5%	1,200	21億1125万	+1.44%
04/24	1,000	1,005	998	1,003	+0.3%	1,300	21億4331万	+3.08%
04/23	996	1,001	991	1,000	-0.1%	3,900	21億3690万	+3.09%
04/22	1,002	1,002	1,000	1,001	+0.3%	1,000	21億3903万	+3.3%
04/21	996	1,003	996	998	+0.3%	600	21億3262万	+3.21%
04/20	1,001	1,003	993	995	-0.8%	700	21億2621万	+3.11%
04/17	983	1,003	980	1,003	+1.83%	2,100	21億4331万	+4.05%
04/16	996	999	981	985	-0.1%	3,600	21億484万	+2.39%
04/15	18:30 (訂正)代表取締役の異動に関するお知らせ
04/15	18:30 (訂正)2026年2月期通期業績予想と実績値の差異及び特別損失の計上に関するお知らせ
04/15	18:30 (訂正)2026年2月期決算短信〔日本基準〕(連結)の一部訂正について
04/15	984	992	982	986	-0.4%	1,700	21億698万	+2.6%
04/14	15:30 2026年2月期通期決算短信〔日本基準〕(連結)
04/14	15:30 2026年2月期通期決算説明資料
04/14	15:30 2026年2月期通期業績予想と実績値の差異及び特別損失の計上に関するお知らせ
04/14	15:30 代表取締役の異動に関するお知らせ
04/14	986	990	986	990	+0.51%	600	21億1553万	+3.13%
04/13	985	995	983	985	-1.4%	1,300	21億484万	+2.71%
04/10	999	999	999	999	0%	800	21億3476万	+4.28%
04/09	988	999	988	999	+1.01%	1,800	21億3476万	+4.5%
04/08	975	989	975	989	+1.75%	1,200	21億1339万	+3.56%
04/07	962	974	962	972	+0.93%	1,700	20億7706万	+1.78%
04/06	959	963	951	963	+0.73%	1,700	20億5783万	+0.84%
04/03	955	956	948	956	+0.1%	1,200	20億4287万	-0.1%
04/02	955	955	950	955	+0.74%	500	20億4073万	-0.42%
04/01	946	953	946	948	+0.85%	900	20億2578万	-1.56%
03/31	940	940	940	940	0%	800	20億868万	-2.89%
03/30	942	942	939	940	-0.21%	1,800	20億868万	-3.49%
03/27	946	946	941	942	+0.11%	1,200	20億1295万	-3.88%
03/26	941	952	941	941	0%	2,100	20億1082万	-4.56%
03/25	943	948	941	941	-0.11%	3,300	20億1082万	-5.14%
03/24	949	954	941	942	+0.21%	1,600	20億1295万	-5.61%
03/23	943	947	940	940	-0.84%	5,200	20億868万	-6.28%
03/19	957	957	948	948	-0.73%	4,200	20億2578万	-6.05%
03/18	960	960	955	955	-0.52%	900	20億4073万	-5.91%
03/17	962	962	960	960	+0.21%	800	20億5142万	-5.88%
03/16	957	963	953	958	+0.1%	1,900	20億4715万	-6.54%
03/13	953	958	953	957	+0.1%	2,100	20億4501万	-7.09%
03/12	958	958	952	956	-0.21%	1,800	20億4287万	-7.72%
03/11	961	961	952	958	-0.21%	5,200	20億4715万	-7.97%
03/10	971	971	950	960	-0.31%	8,500	20億5142万	-8.13%
03/09	962	970	962	963	-0.52%	1,400	20億5783万	-8.29%
03/06	957	968	957	968	+0.73%	2,400	20億6851万	-8.25%
03/05	976	984	958	961	-0.21%	6,200	20億5356万	-9.25%
03/04	976	978	963	963	-1.73%	5,400	20億5783万	-9.49%
03/03	992	992	980	980	-1.21%	6,400	20億9416万	-8.24%
03/02	1,004	1,004	990	992	-1.2%	3,600	21億1980万	-7.46%
02/27	1,018	1,018	996	1,004	+0.1%	4,900	21億4544万	-6.6%
02/26	1,001	1,010	968	1,003	-4.57%	12,500	21億4331万	-6.96%
02/25	1,064	1,078	1,049	1,051	-2.32%	12,400	22億4588万	-2.78%
02/24	1,071	1,082	1,071	1,076	-0.83%	6,600	22億9930万	-0.46%
02/20	1,095	1,095	1,081	1,085	-0.73%	2,200	23億1853万	+0.37%
02/19	1,083	1,099	1,080	1,093	+0.74%	2,600	23億3563万	+1.11%
02/18	1,091	1,100	1,085	1,085	-1%	3,000	23億1853万	+0.46%
02/17	1,098	1,099	1,078	1,096	+0.46%	3,900	23億4204万	+1.48%
02/16	1,090	1,098	1,079	1,091	+1.02%	1,300	23億3135万	+1.21%
02/13	1,080	1,091	1,080	1,080	-0.64%	1,700	23億785万	+0.19%

ALiNKインターネット（7077）のIR情報・決算資料

2026/02/13～2026/07/10

IR情報＆株価推移

開示資料

決算

株式

チャート