- 7595
- 2026/09/28
- 時価
- 1024億円
- PER 予
- 12.22倍
- 2010年以降
- 4.05-29.94倍
（2010-2026年） - PBR
- 1.86倍
- 2010年以降
- 0.67-2.82倍
（2010-2026年） - 配当 予
- 5.08%
- ROE 予
- 15.22%
- ROA 予
- 9.81%
- 資料
- Link
- CSV,JSON
アルゴグラフィックス（7595）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,295
- 始値
- 1,303
- 高値
- 1,308
- 安値
- 1,280
- 終値 -1.16%
- 1,280
- 出来高 +33.82%
- 332,000
乖離率
- 株価（5日）
移動平均値 - -0.62%
1,288 - 株価（25日）
移動平均値 - -1.54%
1,300 - 出来高（5日）
移動平均値 - +45.18%
228,680
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,303 | 1,308 | 1,280 | 1,280 | -1.16% | 332,000 | - | -1.54% | - | - |
| 09/25 | 1,301 | 1,305 | 1,292 | 1,295 | +0.31% | 248,100 | - | -0.54% | - | - |
| 09/24 | 1,287 | 1,299 | 1,282 | 1,291 | +0.31% | 230,100 | - | -0.84% | - | - |
| 09/18 | 1,285 | 1,291 | 1,281 | 1,287 | +0.16% | 180,000 | - | -1.3% | - | - |
| 09/17 | 1,270 | 1,285 | 1,269 | 1,285 | +1.02% | 153,200 | - | -1.61% | - | - |
| 09/16 | 1,264 | 1,274 | 1,263 | 1,272 | +0.63% | 114,600 | - | -2.68% | - | - |
| 09/15 | 1,267 | 1,274 | 1,264 | 1,264 | +0.32% | 133,800 | - | -3.44% | - | - |
| 09/14 | 1,250 | 1,262 | 1,242 | 1,260 | +1.94% | 145,100 | - | -3.89% | - | - |
| 09/11 | 1,240 | 1,244 | 1,229 | 1,236 | -1.04% | 207,700 | - | -5.79% | - | - |
| 09/10 | 1,249 | 1,255 | 1,243 | 1,249 | -0.48% | 129,900 | - | -4.95% | - | - |
| 09/09 | 1,272 | 1,272 | 1,249 | 1,255 | -1.88% | 234,300 | - | -4.64% | - | - |
| 09/08 | 1,290 | 1,292 | 1,279 | 1,279 | -1.01% | 136,400 | - | -2.89% | - | - |
| 09/07 | 1,310 | 1,310 | 1,290 | 1,292 | -1.45% | 239,800 | - | -2.05% | - | - |
| 09/04 | 1,303 | 1,315 | 1,298 | 1,311 | +0.61% | 130,800 | - | -0.83% | - | - |
| 09/03 | 1,307 | 1,313 | 1,293 | 1,303 | +0.23% | 232,400 | - | -1.59% | - | - |
| 09/02 | 1,325 | 1,325 | 1,300 | 1,300 | -2.69% | 367,700 | - | -2.11% | - | - |
| 09/01 | 1,337 | 1,346 | 1,330 | 1,336 | -0.3% | 182,100 | - | +0.45% | - | - |
| 08/31 | 1,346 | 1,347 | 1,333 | 1,340 | -0.52% | 183,800 | - | +0.75% | - | - |
| 08/28 | 1,332 | 1,347 | 1,327 | 1,347 | +1.28% | 228,100 | - | +1.43% | - | - |
| 08/27 | 1,326 | 1,341 | 1,320 | 1,330 | +0.3% | 190,800 | - | +0.38% | - | - |
| 08/26 | 1,337 | 1,343 | 1,326 | 1,326 | -0.23% | 127,800 | - | +0.15% | - | - |
| 08/25 | 1,356 | 1,356 | 1,327 | 1,329 | -1.34% | 172,800 | - | +0.45% | - | - |
| 08/24 | 1,355 | 1,367 | 1,345 | 1,347 | +0.07% | 158,400 | - | +1.97% | - | - |
| 08/21 | 1,340 | 1,349 | 1,335 | 1,346 | +0.22% | 121,400 | - | +2.12% | - | - |
| 08/20 | 1,335 | 1,344 | 1,326 | 1,343 | +2.05% | 206,100 | - | +1.97% | - | - |
| 08/19 | 1,324 | 1,324 | 1,305 | 1,316 | -0.08% | 179,200 | - | +0.08% | - | - |
| 08/18 | 1,328 | 1,330 | 1,308 | 1,317 | -1.42% | 191,600 | - | +0.15% | - | - |
| 08/17 | 1,330 | 1,351 | 1,330 | 1,336 | +0.07% | 271,000 | - | +1.67% | - | - |
| 08/14 | 1,317 | 1,339 | 1,316 | 1,335 | +1.37% | 251,000 | - | +1.75% | - | - |
| 08/13 | 1,328 | 1,329 | 1,300 | 1,317 | -0.45% | 321,900 | - | +0.46% | - | - |
| 08/12 | 1,304 | 1,324 | 1,297 | 1,323 | +2.56% | 241,800 | - | +0.99% | - | - |
| 08/10 | 1,305 | 1,305 | 1,289 | 1,290 | -0.39% | 192,900 | - | -1.45% | - | - |
| 08/07 | 1,294 | 1,303 | 1,283 | 1,295 | +0.23% | 280,200 | - | -0.99% | - | - |
| 08/06 | 1,276 | 1,300 | 1,273 | 1,292 | +0.7% | 237,400 | - | -1.07% | - | - |
| 08/05 | 1,310 | 1,310 | 1,283 | 1,283 | -1.08% | 165,300 | - | -1.53% | - | - |
| 08/04 | 1,316 | 1,324 | 1,292 | 1,297 | -1.44% | 246,100 | - | -0.23% | - | - |
| 08/03 | 1,288 | 1,326 | 1,275 | 1,316 | -3.66% | 423,500 | - | +1.54% | - | - |
| 07/31 | 1,369 | 1,377 | 1,353 | 1,366 | -1.01% | 204,000 | - | +5.81% | - | - |
| 07/30 | 1,392 | 1,395 | 1,367 | 1,380 | -0.86% | 231,500 | - | +7.48% | - | - |
| 07/29 | 1,373 | 1,398 | 1,351 | 1,392 | +3.03% | 514,700 | - | +9.09% | - | - |
| 07/28 | 1,327 | 1,359 | 1,324 | 1,351 | +1.81% | 369,100 | - | +6.63% | - | - |
| 07/27 | 1,310 | 1,328 | 1,309 | 1,327 | +2.63% | 184,200 | - | +5.23% | - | - |
| 07/24 | 1,283 | 1,294 | 1,276 | 1,293 | +0.31% | 141,000 | - | +3.03% | - | - |
| 07/23 | 1,291 | 1,296 | 1,282 | 1,289 | -0.62% | 135,700 | - | +2.96% | - | - |
| 07/22 | 1,292 | 1,303 | 1,279 | 1,297 | +0.39% | 170,100 | - | +4.01% | - | - |
| 07/21 | 1,285 | 1,303 | 1,285 | 1,292 | +1.02% | 170,100 | - | +3.94% | - | - |
| 07/17 | 1,293 | 1,295 | 1,268 | 1,279 | -0.62% | 189,500 | - | +3.15% | - | - |
| 07/16 | 1,300 | 1,302 | 1,283 | 1,287 | -1% | 217,200 | - | +4.04% | - | - |
| 07/15 | 1,311 | 1,315 | 1,292 | 1,300 | -0.23% | 191,700 | - | +5.26% | - | - |
| 07/14 | 1,318 | 1,321 | 1,301 | 1,303 | -0.23% | 190,600 | - | +5.76% | - | - |
| 07/13 | 1,313 | 1,319 | 1,298 | 1,306 | +0.15% | 237,900 | - | +6.27% | - | - |
| 07/10 | 1,300 | 1,311 | 1,300 | 1,304 | +0.62% | 180,000 | - | +6.36% | - | - |
| 07/09 | 1,304 | 1,314 | 1,296 | 1,296 | -0.31% | 266,600 | - | +5.88% | - | - |
| 07/08 | 1,303 | 1,312 | 1,292 | 1,300 | -0.08% | 248,500 | - | +6.38% | - | - |
| 07/07 | 1,295 | 1,308 | 1,280 | 1,301 | +0.62% | 298,200 | - | +6.64% | - | - |
| 07/06 | 1,275 | 1,293 | 1,271 | 1,293 | +1.97% | 255,200 | - | +6.16% | - | - |
| 07/03 | 1,265 | 1,274 | 1,262 | 1,268 | +1.77% | 254,600 | - | +4.19% | - | - |
| 07/02 | 1,232 | 1,246 | 1,225 | 1,246 | +3.06% | 268,400 | - | +2.21% | - | - |
| 07/01 | 1,210 | 1,220 | 1,200 | 1,209 | -0.08% | 191,800 | - | -0.98% | - | - |
| 06/30 | 1,205 | 1,213 | 1,202 | 1,210 | +0.5% | 310,500 | - | -1.22% | - | - |
| 06/29 | 1,203 | 1,219 | 1,195 | 1,204 | +1.35% | 336,000 | - | -1.95% | - | - |
| 06/26 | 1,180 | 1,195 | 1,176 | 1,188 | +0.34% | 199,400 | - | -3.57% | - | - |
| 06/25 | 1,189 | 1,191 | 1,178 | 1,184 | +0.34% | 211,200 | - | -4.28% | - | - |
| 06/24 | 1,175 | 1,191 | 1,173 | 1,180 | +0.51% | 208,800 | - | -5.14% | - | - |
| 06/23 | 1,188 | 1,189 | 1,174 | 1,174 | -1.18% | 246,500 | - | -6.08% | - | - |
| 06/22 | 1,185 | 1,200 | 1,178 | 1,188 | -0.17% | 197,200 | - | -5.56% | - | - |
| 06/19 | 1,195 | 1,201 | 1,186 | 1,190 | -0.92% | 202,800 | - | -5.85% | - | - |
| 06/18 | 1,195 | 1,203 | 1,186 | 1,201 | +1.44% | 235,800 | - | -5.51% | - | - |
| 06/17 | 1,200 | 1,206 | 1,184 | 1,184 | -0.67% | 302,200 | - | -7.36% | - | - |
| 06/16 | 1,205 | 1,205 | 1,184 | 1,192 | -1.49% | 275,500 | - | -7.31% | - | - |
| 06/15 | 1,241 | 1,241 | 1,209 | 1,210 | -0.74% | 147,300 | - | -6.42% | - | - |
| 06/12 | 1,217 | 1,235 | 1,212 | 1,219 | +0.33% | 343,800 | - | -6.16% | - | - |
| 06/11 | 1,226 | 1,227 | 1,204 | 1,215 | -0.9% | 185,600 | - | -6.83% | - | - |
| 06/10 | 1,229 | 1,232 | 1,213 | 1,226 | -0.16% | 226,000 | - | -6.34% | - | - |
| 06/09 | 1,246 | 1,252 | 1,226 | 1,228 | -0.89% | 227,700 | - | -6.54% | - | - |
| 06/08 | 1,245 | 1,255 | 1,230 | 1,239 | -1.2% | 226,200 | - | -6.07% | - | - |
| 06/05 | 1,254 | 1,264 | 1,243 | 1,254 | +0.56% | 224,300 | - | -5.29% | - | - |
| 06/04 | 1,233 | 1,256 | 1,227 | 1,247 | -0.08% | 203,300 | - | -6.17% | - | - |
| 06/03 | 1,251 | 1,256 | 1,236 | 1,248 | -1.03% | 252,300 | - | -6.52% | - | - |
| 06/02 | 1,260 | 1,265 | 1,242 | 1,261 | -0.71% | 263,000 | - | -5.97% | - | - |
| 06/01 | 1,295 | 1,300 | 1,258 | 1,270 | -2.08% | 220,200 | - | -5.86% | - | - |
| 05/29 | 1,307 | 1,315 | 1,297 | 1,297 | -0.77% | 176,000 | - | -4.35% | - | - |
| 05/28 | 1,300 | 1,321 | 1,296 | 1,307 | +0.54% | 209,200 | - | -4.04% | - | - |
| 05/27 | 1,292 | 1,316 | 1,292 | 1,300 | +0.85% | 323,300 | - | -4.97% | - | - |
| 05/26 | 1,300 | 1,301 | 1,278 | 1,289 | -0.92% | 217,000 | - | -6.25% | - | - |
| 05/25 | 1,328 | 1,330 | 1,293 | 1,301 | -1.59% | 211,400 | - | -5.86% | - | - |
| 05/22 | 1,344 | 1,349 | 1,320 | 1,322 | -2.44% | 178,700 | - | -4.76% | - | - |
| 05/21 | 1,353 | 1,364 | 1,349 | 1,355 | +1.04% | 200,700 | - | -2.8% | - | - |
| 05/20 | 1,369 | 1,376 | 1,317 | 1,341 | -2.05% | 357,500 | - | -4.08% | - | - |
| 05/19 | 1,350 | 1,382 | 1,345 | 1,369 | +3.48% | 316,500 | - | -2.42% | - | - |
| 05/18 | 1,328 | 1,349 | 1,313 | 1,323 | -3.64% | 478,400 | - | -6.1% | - | - |
| 05/15 | 1,384 | 1,386 | 1,361 | 1,373 | -0.79% | 174,900 | - | -3.04% | - | - |
| 05/14 | 1,393 | 1,393 | 1,365 | 1,384 | -0.29% | 275,500 | - | -2.54% | - | - |
| 05/13 | 1,359 | 1,396 | 1,359 | 1,388 | +2.13% | 206,300 | - | -2.46% | - | - |
| 05/12 | 1,351 | 1,368 | 1,349 | 1,359 | +0.22% | 182,900 | - | -4.7% | - | - |
| 05/11 | 1,358 | 1,375 | 1,355 | 1,356 | 0% | 210,500 | - | -5.24% | - | - |
| 05/08 | 1,342 | 1,360 | 1,330 | 1,356 | +1.12% | 253,600 | - | -5.44% | - | - |
| 05/07 | 1,350 | 1,355 | 1,331 | 1,341 | +0.22% | 567,100 | - | -6.75% | - | - |
| 05/01 | 1,340 | 1,346 | 1,335 | 1,338 | -0.59% | 155,700 | - | -7.4% | - | - |
| 04/30 | 1,355 | 1,357 | 1,339 | 1,346 | -1.75% | 293,400 | - | -7.36% | - | - |
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 | 227億9210万 | 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 | 170億6072万 | +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 |
| 2026年 3月期 | 1,709 12/15 | 1,070 4,280 4/7 | 1,506,000 376,500 8/4 | 1367億2000万 | 956億7512万 | +15.21% 11/28 | -9.05% 1/30 |
| 最新 | 1,280 2026/9/28 | 332,000 | 1024億 | -1.54% 1,300 | |||
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）
- 2026/09/28 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
108円（2009/11/30） - 1089%（11.89倍）
1,280円（9/28）
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。
