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
09/15	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	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	1,001	1,023	1,001	1,023	+1.59%	2,500	-	+2.92%	-	-
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	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	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%	-	-
05/07	1,001	1,001	982	1,000	0%	2,300	-	+1.73%	-	-
05/01	982	1,000	982	1,000	0%	1,000	-	+1.94%	-	-
04/30	1,000	1,000	1,000	1,000	+1.01%	800	-	+2.15%	-	-
04/28	983	995	982	990	+0.2%	1,200	-	+1.43%	-	-
04/27	998	1,000	988	988	-1.5%	1,200	-	+1.44%	-	-
04/24	1,000	1,005	998	1,003	+0.3%	1,300	-	+3.08%	-	-
04/23	996	1,001	991	1,000	-0.1%	3,900	-	+3.09%	-	-
04/22	1,002	1,002	1,000	1,001	+0.3%	1,000	-	+3.3%	-	-
04/21	996	1,003	996	998	+0.3%	600	-	+3.21%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2020年 2月期	5,340 12/12	2,287 2/28	2,077,100 12/12	46.9	20.09	8.73	3.74	112億2681万	48億818万	3.8倍 2/28
2021年 2月期	3,995 9/16	1,435 3/23	263,400 9/16	44.32	15.92	5.69	2.04	83億9908万	30億1694万	3.31倍 2/26
2022年 2月期	2,415 3/2	919 1/27	62,900 10/26	25.05	9.53	3.06	1.16	50億7729万	19億6353万	1.22倍 2/28
2023年 2月期	1,064 4/12	891 6/20	42,000 4/12	16.13	13.51	1.28	1.07	22億7366万	19億397万	1.15倍 2/28
2024年 2月期	1,755 2/28	893 4/28	1,296,800 6/2	30.7	15.62	1.98	1.01	37億5025万	19億825万	1.43倍 2/29
2025年 2月期	1,407 9/25	920 9/9	1,893,000 9/25	44.34	28.99	1.53	1	30億661万	19億6594万	1.1倍 2/28
2026年 2月期	1,221 8/21	921 4/7	152,600 4/21	赤字	赤字	1.59	1.2	26億915万	19億6808万	1.31倍 2/27
最新	996 2026/9/15		600	-		-		21億2835万		-

ALiNKインターネット（7077）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート