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	3,770	3,770	3,765	3,765	-0.13%	86,800	-	+37.46%	-	-
09/14	3,770	3,775	3,765	3,770	-0.13%	320,900	-	+40.2%	-	-
09/11	3,765	3,775	3,765	3,775	+2.03%	788,400	-	+43.16%	-	-
09/10	3,700	3,700	3,700	3,700	+23.33%	79,400	-	+43.19%	-	-
09/09	3,000	3,000	3,000	3,000	+20%	24,600	-	+18.34%	-	-
09/08	2,501	2,509	2,487	2,500	-0.04%	14,600	-	-0.52%	-	-
09/07	2,522	2,529	2,501	2,501	-0.79%	19,500	-	-0.44%	-	-
09/04	2,500	2,521	2,500	2,521	+0.8%	16,600	-	+0.28%	-	-
09/03	2,497	2,521	2,497	2,501	+0.16%	17,400	-	-0.68%	-	-
09/02	2,521	2,530	2,497	2,497	-1.11%	23,000	-	-1.07%	-	-
09/01	2,525	2,542	2,520	2,525	0%	12,300	-	-0.16%	-	-
08/31	2,540	2,540	2,515	2,525	-0.59%	14,700	-	-0.32%	-	-
08/28	2,522	2,540	2,521	2,540	+0.16%	10,500	-	+0.08%	-	-
08/27	2,531	2,551	2,529	2,536	-0.12%	6,700	-	-0.24%	-	-
08/26	2,523	2,546	2,518	2,539	+0.59%	11,200	-	-0.27%	-	-
08/25	2,550	2,556	2,524	2,524	-0.98%	12,200	-	-0.98%	-	-
08/24	2,551	2,566	2,542	2,549	-0.08%	8,600	-	-0.12%	-	-
08/21	2,538	2,559	2,524	2,551	+0.75%	9,000	-	-0.08%	-	-
08/20	2,524	2,548	2,520	2,532	+0.32%	7,900	-	-0.82%	-	-
08/19	2,535	2,547	2,522	2,524	-0.43%	11,800	-	-1.17%	-	-
08/18	2,514	2,547	2,506	2,535	+0.32%	10,000	-	-0.78%	-	-
08/17	2,531	2,559	2,527	2,527	-0.63%	8,500	-	-1.1%	-	-
08/14	2,500	2,551	2,497	2,543	+1.48%	10,900	-	-0.47%	-	-
08/13	2,501	2,518	2,483	2,506	+0.24%	9,400	-	-1.88%	-	-
08/12	2,488	2,510	2,480	2,500	0%	10,100	-	-2.15%	-	-
08/10	2,464	2,500	2,458	2,500	+1.3%	8,600	-	-2.19%	-	-
08/07	2,450	2,482	2,450	2,468	+0.04%	12,500	-	-3.44%	-	-
08/06	2,444	2,472	2,444	2,467	+0.61%	15,100	-	-3.52%	-	-
08/05	2,460	2,478	2,452	2,452	-0.24%	8,100	-	-4.11%	-	-
08/04	2,475	2,481	2,458	2,458	-1.29%	13,900	-	-3.91%	-	-
08/03	2,536	2,536	2,488	2,490	-2.12%	13,900	-	-2.7%	-	-
07/31	2,610	2,634	2,544	2,544	-2.86%	15,600	-	-0.55%	-	-
07/30	2,614	2,658	2,609	2,619	-1.32%	12,100	-	+2.5%	-	-
07/29	2,640	2,660	2,615	2,654	+1.49%	10,100	-	+4.12%	-	-
07/28	2,630	2,634	2,606	2,615	-0.91%	7,600	-	+2.95%	-	-
07/27	2,680	2,680	2,630	2,639	-0.19%	14,100	-	+4.18%	-	-
07/24	2,618	2,654	2,618	2,644	+0.46%	8,600	-	+4.67%	-	-
07/23	2,649	2,650	2,631	2,632	-0.68%	5,400	-	+4.53%	-	-
07/22	2,608	2,650	2,601	2,650	+1.65%	10,200	-	+5.58%	-	-
07/21	2,621	2,642	2,607	2,607	+0.85%	6,600	-	+4.2%	-	-
07/17	2,595	2,624	2,569	2,585	+0.39%	13,700	-	+3.57%	-	-
07/16	2,565	2,598	2,564	2,575	+0.39%	11,700	-	+3.33%	-	-
07/15	2,546	2,574	2,545	2,565	+0.35%	4,400	-	+3.09%	-	-
07/14	2,550	2,572	2,548	2,556	+0.24%	6,000	-	+2.9%	-	-
07/13	2,531	2,570	2,531	2,550	+0.99%	8,400	-	+2.82%	-	-
07/10	2,530	2,541	2,516	2,525	+0.08%	6,400	-	+2.02%	-	-
07/09	2,527	2,546	2,516	2,523	-0.39%	5,000	-	+2.1%	-	-
07/08	2,513	2,546	2,513	2,533	+0.2%	5,700	-	+2.76%	-	-
07/07	2,517	2,550	2,517	2,528	+0.44%	10,200	-	+2.81%	-	-
07/06	2,500	2,533	2,500	2,517	+0.68%	3,700	-	+2.61%	-	-
07/03	2,489	2,526	2,488	2,500	-0.36%	7,700	-	+2.12%	-	-
07/02	2,496	2,509	2,492	2,509	+2.07%	9,600	-	+2.62%	-	-
07/01	2,467	2,468	2,457	2,458	-0.49%	8,500	-	+0.61%	-	-
06/30	2,530	2,530	2,470	2,470	-1.12%	9,100	-	+1.15%	-	-
06/29	2,464	2,532	2,464	2,498	+1.54%	16,100	-	+2.34%	-	-
06/26	2,466	2,470	2,450	2,460	+0.33%	6,700	-	+0.9%	-	-
06/25	2,471	2,480	2,451	2,452	-0.65%	8,000	-	+0.57%	-	-
06/24	2,434	2,476	2,434	2,468	+0.94%	4,500	-	+1.27%	-	-
06/23	2,432	2,455	2,417	2,445	+0.45%	6,500	-	+0.41%	-	-
06/22	2,463	2,480	2,431	2,434	-1.14%	7,700	-	-0.08%	-	-
06/19	2,447	2,474	2,422	2,462	+0.9%	10,500	-	+0.98%	-	-
06/18	2,458	2,460	2,399	2,440	-0.29%	16,800	-	0%	-	-
06/17	2,449	2,467	2,434	2,447	0%	6,500	-	+0.2%	-	-
06/16	2,480	2,480	2,435	2,447	-0.53%	8,000	-	+0.12%	-	-
06/15	2,483	2,486	2,456	2,460	-0.97%	4,700	-	+0.61%	-	-
06/12	2,466	2,489	2,460	2,484	+0.61%	10,000	-	+1.51%	-	-
06/11	2,474	2,476	2,452	2,469	+0.2%	5,000	-	+0.9%	-	-
06/10	2,445	2,484	2,445	2,464	+0.78%	9,000	-	+0.65%	-	-
06/09	2,425	2,465	2,425	2,445	+0.66%	9,300	-	-0.16%	-	-
06/08	2,420	2,455	2,420	2,429	+0.25%	10,800	-	-0.86%	-	-
06/05	2,381	2,433	2,381	2,423	+1.76%	9,600	-	-1.22%	-	-
06/04	2,370	2,395	2,370	2,381	+0.13%	7,600	-	-3.09%	-	-
06/03	2,395	2,401	2,370	2,378	-0.63%	8,900	-	-3.41%	-	-
06/02	2,380	2,400	2,360	2,393	+0.29%	16,200	-	-3.08%	-	-
06/01	2,431	2,455	2,383	2,386	-1.85%	24,000	-	-3.6%	-	-
05/29	2,455	2,467	2,431	2,431	-0.9%	7,100	-	-2.09%	-	-
05/28	2,428	2,453	2,422	2,453	+0.53%	11,200	-	-1.45%	-	-
05/27	2,420	2,449	2,420	2,440	+0.41%	10,000	-	-2.2%	-	-
05/26	2,423	2,435	2,416	2,430	-0.21%	8,200	-	-2.88%	-	-
05/25	2,442	2,460	2,426	2,435	-0.29%	13,200	-	-2.91%	-	-
05/22	2,448	2,450	2,429	2,442	+0.58%	5,400	-	-2.86%	-	-
05/21	2,446	2,456	2,428	2,428	-0.16%	7,700	-	-3.65%	-	-
05/20	2,470	2,480	2,420	2,432	-1.54%	19,900	-	-3.76%	-	-
05/19	2,475	2,491	2,470	2,470	-0.8%	8,600	-	-2.56%	-	-
05/18	2,509	2,509	2,472	2,490	-0.76%	9,400	-	-2.05%	-	-
05/15	2,497	2,509	2,489	2,509	+0.64%	6,400	-	-1.53%	-	-
05/14	2,480	2,493	2,480	2,493	+0.44%	4,900	-	-2.35%	-	-
05/13	2,485	2,496	2,480	2,482	-0.12%	6,000	-	-2.93%	-	-
05/12	2,485	2,497	2,480	2,485	-0.52%	5,400	-	-3.04%	-	-
05/11	2,488	2,504	2,488	2,498	0%	7,700	-	-2.69%	-	-
05/08	2,488	2,507	2,485	2,498	+0.4%	8,300	-	-2.8%	-	-
05/07	2,479	2,510	2,479	2,488	+0.48%	7,700	-	-3.27%	-	-
05/01	2,480	2,486	2,455	2,476	0%	12,500	-	-3.88%	-	-
04/30	2,500	2,533	2,473	2,476	-1.24%	24,000	-	-4.07%	-	-
04/28	2,502	2,512	2,490	2,507	-0.28%	16,900	-	-3.09%	-	-
04/27	2,516	2,523	2,507	2,514	-0.12%	13,300	-	-2.93%	-	-
04/24	2,541	2,541	2,512	2,517	-0.94%	11,800	-	-2.89%	-	-
04/23	2,565	2,565	2,521	2,541	-0.97%	14,900	-	-2.08%	-	-
04/22	2,568	2,571	2,561	2,566	-0.23%	4,800	-	-1.23%	-	-
04/21	2,602	2,602	2,572	2,572	-0.77%	10,000	-	-1.04%	-	-

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
2010年 3月期	1,060 212 3/31	775 155 4/9	13,400 67,000 7/17	17.43	12.74	0.52	0.38	71億6128万	-	0.52倍 3/31
2011年 3月期	1,060 212 4/1	810 162 11/1	15,600 78,000 7/16	154.29	117.9	0.54	0.41	71億6128万	54億7230万	0.48倍 3/31
2012年 3月期	1,035 207 3/27 207 3/26 他2件	920 184 4/5 184 4/4	14,400 72,000 7/15	13.38	11.89	0.51	0.46	69億9238万	62億1545万	0.5倍 3/29
2013年 3月期	1,500 300 3/19 300 3/18	990 198 5/15	23,800 119,000 7/13	15.37	10.15	0.73	0.48	101億3389万	66億8836万	0.64倍 3/29
2014年 3月期	1,495 299 1/28	1,240 248 6/7	17,200 86,000 1/27	10.72	8.89	0.66	0.55	101億11万	83億7734万	0.62倍 3/31
2015年 3月期	2,866 1/29	1,370 274 4/10	405,000 3/20	17.63	8.43	1.23	0.59	193億6248万	92億5561万	0.87倍 3/31
2016年 3月期	2,480 8/5	1,805 1/21	238,300 4/28	12.18	8.87	1.01	0.74	196億669万	142億7019万	0.79倍 3/31
2017年 3月期	3,885 1/12	1,852 4/8	135,000 11/11	15.23	7.26	1.49	0.71	307億1452万	146億4177万	1.32倍 3/31
2018年 3月期	5,420 6/20	2,910 2/20	504,100 3/7	18.93	10.16	1.9	1.02	428億5011万	230億624万	1.22倍 3/30
2019年 3月期	3,980 5/14	2,189 12/25	157,300 4/17	16.93	9.31	1.31	0.72	368億3858万	202億6122万	0.76倍 3/29
2020年 3月期	2,795 7/5	1,513 3/13	85,000 7/5	26.74	14.47	0.9	0.49	258億7031万	140億421万	0.67倍 3/31
2021年 3月期	2,979 9/29	1,820 4/6 4/3	133,000 9/28	17.43	10.65	0.93	0.57	275億7340万	168億4578万	0.77倍 3/31
2022年 3月期	2,549 9/14	2,114 12/2 12/1 他3件	93,000 9/28	10.59	8.79	0.76	0.63	235億9335万	195億6702万	0.66倍 3/31
2023年 3月期	2,535 3/29	2,160 4/27	128,700 9/28	13.17	11.22	0.73	0.62	234億6377万	199億9280万	0.71倍 3/31
2024年 3月期	2,882 3/27	2,340 10/4	129,200 9/27	16.15	13.11	0.79	0.64	266億7557万	216億5886万	0.75倍 3/29
2025年 3月期	2,900 9/20 4/30	2,565 1/17	97,300 9/26	15.46	13.67	0.77	0.68	268億4218万	237億4145万	0.74倍 3/31
2026年 3月期	3,325 7/31	2,495 3/30	242,400 7/31	21.1	15.83	0.84	0.63	307億7595万	230億9353万	0.65倍 3/31
最新	3,765 2026/9/15		86,800	-		-		348億4856万		-

アルビス（7475）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