アルゴグラフィックス（7595）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,356
- 始値
- 1,351
- 高値
- 1,368
- 安値
- 1,349
- 終値 +0.22%
- 1,359
- 出来高 -13.11%
- 182,900
乖離率
- 株価（5日）
移動平均値 - +0.67%
1,350 - 株価（25日）
移動平均値 - -4.7%
1,426 - 出来高（5日）
移動平均値 - -33.24%
273,960
2025/12/09～2026/05/12
株価推移
| 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 | ||||||||||
| 05/12 | 1,351 | 1,368 | 1,349 | 1,359 | +0.22% | 182,900 | 1087億2000万 | -4.7% | 4.96 | 2.03 |
| 05/11 | 1,358 | 1,375 | 1,355 | 1,356 | 0% | 210,500 | 1084億8000万 | -5.24% | 4.95 | 2.02 |
| 05/08 | 1,342 | 1,360 | 1,330 | 1,356 | +1.12% | 253,600 | 1084億8000万 | -5.44% | 4.95 | 2.02 |
| 05/07 | 1,350 | 1,355 | 1,331 | 1,341 | +0.22% | 567,100 | 1072億8000万 | -6.75% | 4.89 | 2 |
| 05/01 | 1,340 | 1,346 | 1,335 | 1,338 | -0.59% | 155,700 | 1070億4000万 | -7.4% | 4.88 | 1.99 |
| 04/30 | 1,355 | 1,357 | 1,339 | 1,346 | -1.75% | 293,400 | 1076億8000万 | -7.36% | 4.91 | 2.01 |
| 04/28 | 1,370 | 1,377 | 1,363 | 1,370 | -0.65% | 247,400 | 1096億 | -6.1% | 5 | 2.04 |
| 04/27 | 1,390 | 1,392 | 1,367 | 1,379 | -1.5% | 352,300 | 1103億2000万 | -5.87% | 5.03 | 2.06 |
| 04/24 | 1,420 | 1,421 | 1,395 | 1,400 | -0.64% | 162,800 | 1120億 | -4.63% | 5.11 | 2.09 |
| 04/23 | 1,431 | 1,432 | 1,397 | 1,409 | -2.15% | 174,900 | 1127億2000万 | -4.28% | 5.14 | 2.1 |
| 04/22 | 1,442 | 1,460 | 1,435 | 1,440 | -0.62% | 144,200 | 1152億 | -2.51% | 5.25 | 2.15 |
| 04/21 | 1,455 | 1,461 | 1,445 | 1,449 | +0.28% | 123,000 | 1159億2000万 | -2.03% | 5.29 | 2.16 |
| 04/20 | 1,478 | 1,478 | 1,441 | 1,445 | -1.77% | 150,300 | 1156億 | -2.43% | 5.27 | 2.15 |
| 04/17 | 1,475 | 1,483 | 1,468 | 1,471 | -0.34% | 132,100 | 1176億8000万 | -0.88% | 5.37 | 2.19 |
| 04/16 | 1,480 | 1,500 | 1,466 | 1,476 | +1.17% | 196,000 | 1180億8000万 | -0.67% | 5.39 | 2.2 |
| 04/15 | 1,471 | 1,476 | 1,455 | 1,459 | 0% | 206,800 | 1167億2000万 | -2.01% | 5.32 | 2.18 |
| 04/14 | 1,473 | 1,478 | 1,458 | 1,459 | +0.21% | 134,100 | 1167億2000万 | -2.28% | 5.32 | 2.18 |
| 04/13 | 1,458 | 1,465 | 1,447 | 1,456 | -0.14% | 150,000 | 1164億8000万 | -2.67% | 5.31 | 2.17 |
| 04/10 | 1,471 | 1,475 | 1,452 | 1,458 | -1.35% | 178,100 | 1166億4000万 | -2.8% | 5.32 | 2.17 |
| 04/09 | 1,503 | 1,508 | 1,478 | 1,478 | -2.25% | 141,600 | 1182億4000万 | -1.79% | 5.39 | 2.2 |
| 04/08 | 1,516 | 1,516 | 1,498 | 1,512 | +1.75% | 174,200 | 1209億6000万 | +0.33% | 5.52 | 2.25 |
| 04/07 | 1,485 | 1,494 | 1,464 | 1,486 | +0.27% | 266,500 | 1188億8000万 | -1.52% | 5.42 | 2.22 |
| 04/06 | 1,471 | 1,484 | 1,471 | 1,482 | +0.75% | 116,100 | 1185億6000万 | -2.11% | 5.41 | 2.21 |
| 04/03 | 1,475 | 1,485 | 1,464 | 1,471 | +0.75% | 79,300 | 1176億8000万 | -3.1% | 5.37 | 2.19 |
| 04/02 | 1,484 | 1,499 | 1,460 | 1,460 | -1.62% | 160,100 | 1168億 | -4.14% | 5.33 | 2.18 |
| 04/01 | 1,468 | 1,484 | 1,456 | 1,484 | +3.41% | 134,000 | 1187億2000万 | -2.94% | 5.41 | 2.21 |
| 03/31 | 1,445 | 1,466 | 1,435 | 1,435 | -1.03% | 225,500 | 1148億 | -6.27% | 5.24 | 2.14 |
| 03/30 | 1,430 | 1,455 | 1,375 | 1,450 | -4.61% | 337,300 | 1160億 | -5.54% | 5.29 | 2.16 |
| 03/27 | 1,515 | 1,536 | 1,510 | 1,520 | +0.13% | 276,500 | 1216億 | -1.23% | 5.55 | 2.27 |
| 03/26 | 1,524 | 1,524 | 1,505 | 1,518 | -0.13% | 195,200 | 1214億4000万 | -1.56% | 5.54 | 2.26 |
| 03/25 | 1,517 | 1,541 | 1,517 | 1,520 | +1.4% | 237,900 | 1216億 | -1.49% | 5.55 | 2.27 |
| 03/24 | 1,490 | 1,503 | 1,486 | 1,499 | +2.74% | 152,900 | 1199億2000万 | -2.98% | 5.47 | 2.24 |
| 03/23 | 1,488 | 1,493 | 1,441 | 1,459 | -2.41% | 328,900 | 1167億2000万 | -5.63% | 5.32 | 2.18 |
| 03/19 | 1,509 | 1,518 | 1,493 | 1,495 | -2.42% | 245,500 | 1196億 | -3.61% | 5.45 | 2.23 |
| 03/18 | 1,509 | 1,534 | 1,503 | 1,532 | +2.13% | 251,700 | 1225億6000万 | -1.48% | 5.59 | 2.28 |
| 03/17 | 1,502 | 1,516 | 1,498 | 1,500 | 0% | 102,000 | 1200億 | -3.47% | 5.47 | 2.24 |
| 03/16 | 1,510 | 1,513 | 1,495 | 1,500 | -0.66% | 240,800 | 1200億 | -3.41% | 5.47 | 2.24 |
| 03/13 | 1,500 | 1,527 | 1,500 | 1,510 | -0.85% | 193,100 | 1208億 | -2.83% | 5.51 | 2.25 |
| 03/12 | 1,540 | 1,555 | 1,516 | 1,523 | -2.37% | 205,400 | 1218億4000万 | -1.93% | 5.56 | 2.27 |
| 03/11 | 1,569 | 1,578 | 1,558 | 1,560 | +0.19% | 125,200 | 1248億 | +0.45% | 5.69 | 2.33 |
| 03/10 | 1,548 | 1,578 | 1,538 | 1,557 | +1.43% | 229,100 | 1245億6000万 | +0.32% | 5.68 | 2.32 |
| 03/09 | 1,517 | 1,536 | 1,493 | 1,535 | -1.41% | 356,300 | 1228億 | -0.78% | 5.6 | 2.29 |
| 03/06 | 1,550 | 1,565 | 1,534 | 1,557 | -0.83% | 215,700 | 1245億6000万 | +0.84% | 5.68 | 2.32 |
| 03/05 | 1,570 | 1,590 | 1,560 | 1,570 | +2.35% | 207,600 | 1256億 | +1.95% | 5.73 | 2.34 |
| 03/04 | 1,550 | 1,552 | 1,500 | 1,534 | -2.11% | 431,700 | 1227億2000万 | -0.26% | 5.6 | 2.29 |
| 03/03 | 1,600 | 1,601 | 1,565 | 1,567 | -2.06% | 248,400 | 1253億6000万 | +1.89% | 5.72 | 2.34 |
| 03/02 | 1,590 | 1,607 | 1,572 | 1,600 | -0.37% | 303,000 | 1280億 | +3.96% | 5.84 | 2.39 |
| 02/27 | 1,630 | 1,643 | 1,601 | 1,606 | +0.88% | 419,300 | 1284億8000万 | +4.42% | 5.86 | 2.39 |
| 02/26 | 1,599 | 1,606 | 1,580 | 1,592 | 0% | 335,400 | 1273億6000万 | +3.71% | 5.81 | 2.37 |
| 02/25 | 1,560 | 1,596 | 1,552 | 1,592 | +3.31% | 315,300 | 1273億6000万 | +3.78% | 5.81 | 2.37 |
| 02/24 | 1,550 | 1,569 | 1,528 | 1,541 | +0.92% | 259,100 | 1232億8000万 | +0.46% | 5.62 | 2.3 |
| 02/20 | 1,560 | 1,560 | 1,518 | 1,527 | -2.92% | 197,500 | 1221億6000万 | -0.59% | 5.57 | 2.28 |
| 02/19 | 1,580 | 1,590 | 1,569 | 1,573 | -0.32% | 131,800 | 1258億4000万 | +2.14% | 5.74 | 2.35 |
| 02/18 | 1,576 | 1,584 | 1,560 | 1,578 | +1.15% | 154,100 | 1262億4000万 | +2.4% | 5.76 | 2.35 |
| 02/17 | 1,550 | 1,567 | 1,544 | 1,560 | +0.84% | 171,700 | 1248億 | +1.17% | 5.69 | 2.33 |
| 02/16 | 1,562 | 1,571 | 1,544 | 1,547 | +0.32% | 146,600 | 1237億6000万 | +0.19% | 5.64 | 2.31 |
| 02/13 | 1,570 | 1,580 | 1,535 | 1,542 | -2.47% | 213,700 | 1233億6000万 | -0.32% | 5.63 | 2.3 |
| 02/12 | 1,570 | 1,605 | 1,552 | 1,581 | +0.06% | 259,100 | 1264億8000万 | +2.07% | 5.77 | 2.36 |
| 02/10 | 1,527 | 1,583 | 1,527 | 1,580 | +4.15% | 256,000 | 1264億 | +1.94% | 5.77 | 2.36 |
| 02/09 | 1,514 | 1,518 | 1,496 | 1,517 | +2.22% | 286,300 | 1213億6000万 | -2.13% | 5.54 | 2.26 |
| 02/06 | 1,495 | 1,498 | 1,470 | 1,484 | -1.59% | 369,200 | 1187億2000万 | -4.57% | 5.41 | 2.21 |
| 02/05 | 1,529 | 1,530 | 1,500 | 1,508 | +0.2% | 265,100 | 1206億4000万 | -3.33% | 5.5 | 2.25 |
| 02/04 | 1,500 | 1,522 | 1,498 | 1,505 | -0.99% | 250,700 | 1204億 | -3.83% | 5.49 | 2.24 |
| 02/03 | 1,510 | 1,546 | 1,500 | 1,520 | 0% | 274,200 | 1216億 | -3.31% | 5.55 | 2.27 |
| 02/02 | 1,439 | 1,527 | 1,435 | 1,520 | +5.63% | 604,100 | 1216億 | -3.61% | 5.55 | 2.27 |
| 01/30 | 1,448 | 1,458 | 1,433 | 1,439 | -1.17% | 244,700 | 1151億2000万 | -9.04% | 5.25 | 2.15 |
| 01/29 | 1,469 | 1,474 | 1,444 | 1,456 | -0.88% | 226,300 | 1164億8000万 | -8.43% | 5.31 | 2.17 |
| 01/28 | 1,492 | 1,493 | 1,469 | 1,469 | -2.78% | 162,200 | 1175億2000万 | -8.07% | 5.36 | 2.19 |
| 01/27 | 1,528 | 1,535 | 1,506 | 1,511 | -1.56% | 148,200 | 1208億8000万 | -5.86% | 5.51 | 2.25 |
| 01/26 | 1,552 | 1,575 | 1,517 | 1,535 | -3.58% | 155,900 | 1228億 | -4.72% | 5.6 | 2.29 |
| 01/23 | 1,586 | 1,607 | 1,575 | 1,592 | +0.95% | 150,000 | 1273億6000万 | -1.49% | 5.81 | 2.37 |
| 01/22 | 1,539 | 1,584 | 1,531 | 1,577 | +3% | 236,600 | 1261億6000万 | -2.71% | 5.75 | 2.35 |
| 01/21 | 1,545 | 1,549 | 1,521 | 1,531 | -2.3% | 150,200 | 1224億8000万 | -5.67% | 5.59 | 2.28 |
| 01/20 | 1,575 | 1,578 | 1,552 | 1,567 | -0.82% | 149,400 | 1253億6000万 | -3.57% | 5.72 | 2.34 |
| 01/19 | 1,610 | 1,612 | 1,576 | 1,580 | -1.86% | 159,700 | 1264億 | -2.83% | 5.77 | 2.36 |
| 01/16 | 1,598 | 1,610 | 1,572 | 1,610 | -0.37% | 432,700 | 1288億 | -0.8% | 5.87 | 2.4 |
| 01/15 | 1,609 | 1,621 | 1,593 | 1,616 | +0.62% | 262,000 | 1292億8000万 | -0.37% | 5.9 | 2.41 |
| 01/14 | 1,606 | 1,613 | 1,598 | 1,606 | -0.19% | 133,700 | 1284億8000万 | -0.8% | 5.86 | 2.39 |
| 01/13 | 1,617 | 1,629 | 1,602 | 1,609 | +0.06% | 122,500 | 1287億2000万 | -0.56% | 5.87 | 2.4 |
| 01/09 | 1,594 | 1,620 | 1,592 | 1,608 | +0.19% | 152,400 | 1286億4000万 | -0.43% | 5.87 | 2.4 |
| 01/08 | 1,599 | 1,623 | 1,599 | 1,605 | +0.38% | 102,200 | 1284億 | -0.62% | 5.86 | 2.39 |
| 01/07 | 1,589 | 1,607 | 1,583 | 1,599 | -0.31% | 106,800 | 1279億2000万 | -1.05% | 5.83 | 2.38 |
| 01/06 | 1,600 | 1,612 | 1,589 | 1,604 | +0.63% | 122,200 | 1283億2000万 | -0.87% | 5.85 | 2.39 |
| 01/05 | 1,617 | 1,626 | 1,582 | 1,594 | -1.67% | 129,200 | 1275億2000万 | -1.48% | 5.82 | 2.38 |
| 2025 | ||||||||||
| 12/30 | 1,625 | 1,633 | 1,607 | 1,621 | -0.31% | 75,900 | 1296億8000万 | +0.25% | 5.91 | 2.42 |
| 12/29 | 1,648 | 1,667 | 1,612 | 1,626 | -0.61% | 113,700 | 1300億8000万 | +0.62% | 5.93 | 2.42 |
| 12/26 | 1,658 | 1,658 | 1,620 | 1,636 | -1.33% | 101,400 | 1308億8000万 | +1.43% | 5.97 | 2.44 |
| 12/25 | 1,663 | 1,684 | 1,648 | 1,658 | +0.06% | 107,600 | 1326億4000万 | +3.24% | 6.05 | 2.47 |
| 12/24 | 1,647 | 1,667 | 1,647 | 1,657 | +0.61% | 78,100 | 1325億6000万 | +3.69% | 6.05 | 2.47 |
| 12/23 | 1,630 | 1,656 | 1,622 | 1,647 | 0% | 163,200 | 1317億6000万 | +3.52% | 6.01 | 2.46 |
| 12/22 | 1,675 | 1,675 | 1,636 | 1,647 | -0.12% | 84,800 | 1317億6000万 | +4.17% | 6.01 | 2.46 |
| 12/19 | 1,640 | 1,660 | 1,640 | 1,649 | +0.18% | 133,200 | 1319億2000万 | +4.9% | 6.02 | 2.46 |
| 12/18 | 1,654 | 1,670 | 1,641 | 1,646 | -0.48% | 167,300 | 1316億8000万 | +5.38% | 6.01 | 2.45 |
| 12/17 | 1,677 | 1,677 | 1,640 | 1,654 | -0.72% | 109,100 | 1323億2000万 | +6.57% | 6.04 | 2.47 |
| 12/16 | 1,673 | 1,690 | 1,641 | 1,666 | -2.23% | 177,100 | 1332億8000万 | +8.04% | 6.08 | 2.48 |
| 12/15 | 1,670 | 1,709 | 1,665 | 1,704 | +3.9% | 188,100 | 1363億2000万 | +11.3% | 6.22 | 2.54 |
| 12/12 | 1,614 | 1,654 | 1,609 | 1,640 | +4.13% | 276,900 | 1312億 | +7.89% | 5.98 | 2.45 |
| 12/11 | 1,581 | 1,600 | 1,568 | 1,575 | -0.38% | 166,300 | 1260億 | +4.24% | 5.75 | 2.35 |
| 12/10 | 1,538 | 1,592 | 1,536 | 1,581 | +3.47% | 217,800 | 1264億8000万 | +5.12% | 5.77 | 2.36 |
| 12/09 | 1,561 | 1,561 | 1,521 | 1,528 | -2.8% | 160,600 | 1222億4000万 | +2.14% | 5.58 | 2.28 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 228 1,820 9/5 1,825 9/4 | 132 1,053 1/16 | 1,235,200 154,400 6/4 | - | - | +13.66% 6/4 | -19.92% 11/20 |
| 2009年 3月期 | 182 1,454 6/6 | 111 888 3/3 886 10/28 | 1,170,400 146,300 12/25 | - | - | +16.41% 11/10 | -17.51% 10/8 |
| 2010年 3月期 | 143 1,141 7/28 | 108 861 11/30 | 372,800 46,600 3/29 | - | - | +12.52% 3/24 | -9.6% 11/30 |
| 2011年 3月期 | 160 1,283 3/10 | 113 905 11/4 905 11/2 他5件 | 378,400 47,300 3/10 | 134億1261万 | 94億869万 | +10.06% 3/10 | -12.55% 3/15 |
| 2012年 3月期 | 150 1,197 3/26 1,200 3/23 他2件 | 118 947 8/9 | 404,800 50,600 3/28 | 125億4492万 | 99億3万 | +9.14% 7/11 | -7.18% 4/9 |
| 2013年 3月期 | 189 1,509 3/14 | 123 986 10/16 | 374,400 46,800 3/26 | 157億7523万 | 103億774万 | +10.95% 1/30 | -6.98% 4/1 |
| 2014年 3月期 | 273 2,180 7/16 | 159 1,270 4/2 | 3,724,000 465,500 7/12 | 227億8993万 | 132億7670万 | +28.58% 7/12 | -6.75% 6/7 |
| 2015年 3月期 | 252 2,013 10/31 | 195 1,562 4/11 | 689,600 86,200 2/13 | 217億6173万 | 168億165万 | +6.96% 9/30 | -5.57% 11/21 |
| 2016年 3月期 | 259 2,069 6/25 | 198 1,580 2/12 | 439,200 54,900 5/18 | 229億7996万 | 175億6296万 | +8.96% 6/24 | -10.37% 8/25 |
| 2017年 3月期 | 331 2,650 3/7 2,650 3/6 | 191 1,530 6/28 | 1,359,200 169,900 1/30 | 296億1905万 | 171億81万 | +18.3% 8/1 | -8.27% 4/13 |
| 2018年 3月期 | 498 3,980 1/29 | 277 2,218 4/13 | 1,137,600 142,200 7/31 | 444億8446万 | 247億9058万 | +18.66% 9/20 | -8.78% 3/5 |
| 2019年 3月期 | 656 5,250 10/10 | 420 3,360 4/3 | 1,520,000 190,000 11/30 | 586億7925万 | 375億5472万 | +22.15% 2/8 | -18.84% 12/25 |
| 2020年 3月期 | 1,011 4,045 2/7 | 520 2,081 6/4 2,080 5/14 | 1,066,000 266,500 8/5 | 904億2193万 | 465億1867万 | +14.16% 8/7 | -15.97% 3/13 |
| 2021年 3月期 | 961 3,845 6/1 | 719 2,877 3/9 | 618,800 154,700 1/13 | 859億5113万 | 643億1245万 | +8.71% 6/1 | -8.85% 7/1 |
| 2022年 3月期 | 901 3,605 7/14 | 689 2,754 3/9 | 250,800 62,700 10/1 | 805億8617万 | 615億6291万 | +8.7% 9/10 | -10.1% 3/9 |
| 2023年 3月期 | 1,018 4,070 2/1 | 718 2,870 4/27 | 658,000 164,500 10/28 | 909億8078万 | 641億5598万 | +8.98% 1/31 | -6.9% 3/20 |
| 2024年 3月期 | 1,111 4,445 3/18 | 747 2,989 10/24 | 1,432,800 358,200 1/29 | 993億6353万 | 668億1610万 | +15.08% 1/29 | -8.19% 4/16 |
| 2025年 3月期 | 1,375 5,500 2/17 | 961 3,845 4/17 | 393,200 98,300 2/3 | 1229億4700万 | 859億5113万 | +11.83% 6/26 | -15.09% 8/5 |
| 最新 | 1,359 2026/5/12 | 182,900 | 1087億2000万 | -4.7% 1,426 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 76%（1.76倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/05/12 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
108円（2009/11/30） - 1163%（12.63倍）
1,359円（5/12）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
