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
09/29	174	176	173	176	+1.15%	43,200	-	+2.33%
09/28	173	174	171	174	+0.58%	42,100	-	+1.16%
09/25	172	173	172	173	+1.76%	12,200	-	+0.58%
09/24	173	173	167	170	-1.73%	50,900	-	-1.16%
09/18	172	173	171	173	+1.17%	17,500	-	+0.58%
09/17	172	173	170	171	-0.58%	15,500	-	0%
09/16	172	172	171	172	0%	13,900	-	+0.58%
09/15	172	173	172	172	0%	13,400	-	+0.58%
09/14	172	172	171	172	0%	6,300	-	+0.58%
09/11	172	172	171	172	0%	5,200	-	+1.18%
09/10	170	173	169	172	+1.18%	17,500	-	+1.18%
09/09	171	172	170	170	-0.58%	11,700	-	0%
09/08	173	174	170	171	-1.16%	31,400	-	+1.18%
09/07	173	174	173	173	+0.58%	10,400	-	+2.37%
09/04	172	172	171	172	+1.18%	8,300	-	+2.38%
09/03	170	172	170	170	-0.58%	12,300	-	+1.19%
09/02	172	172	170	171	-0.58%	8,000	-	+1.79%
09/01	173	173	172	172	-1.15%	35,200	-	+2.38%
08/31	174	174	172	174	0%	12,500	-	+4.19%
08/28	172	176	172	174	+1.16%	53,900	-	+4.19%
08/27	173	174	172	172	-0.58%	20,200	-	+2.99%
08/26	173	173	172	173	0%	35,300	-	+3.59%
08/25	173	173	171	173	+1.17%	27,400	-	+3.59%
08/24	172	174	171	171	-0.58%	16,300	-	+3.01%
08/21	171	172	170	172	+0.58%	16,500	-	+3.61%
08/20	169	172	169	171	+1.18%	42,200	-	+3.01%
08/19	170	170	168	169	-0.59%	15,300	-	+1.81%
08/18	169	170	167	170	+0.59%	30,400	-	+2.41%
08/17	168	170	166	169	+1.81%	49,700	-	+1.2%
08/14	165	167	165	166	+0.61%	13,900	-	-0.6%
08/13	165	166	164	165	0%	11,700	-	-1.79%
08/12	166	166	163	165	0%	21,400	-	-1.79%
08/10	163	166	163	165	+0.61%	19,100	-	-1.79%
08/07	163	164	162	164	0%	15,800	-	-2.96%
08/06	164	164	163	164	0%	12,500	-	-2.96%
08/05	162	165	162	164	+1.86%	32,900	-	-2.96%
08/04	163	163	161	161	0%	14,200	-	-4.73%
08/03	162	163	161	161	-0.62%	15,800	-	-4.73%
07/31	162	163	161	162	-0.61%	24,600	-	-4.14%
07/30	163	164	161	163	-0.61%	29,900	-	-2.98%
07/29	166	167	164	164	-1.8%	32,200	-	-2.38%
07/28	168	168	167	167	-0.6%	9,100	-	-0.6%
07/27	166	168	166	168	0%	56,100	-	0%
07/24	169	169	168	168	0%	7,000	-	0%
07/23	168	168	167	168	0%	24,400	-	+0.6%
07/22	168	170	168	168	0%	27,500	-	+0.6%
07/21	169	171	167	168	0%	26,700	-	+0.6%
07/17	171	171	168	168	-1.75%	27,900	-	+0.6%
07/16	170	173	169	171	+1.18%	26,400	-	+3.01%
07/15	170	171	168	169	-0.59%	34,000	-	+2.42%
07/14	170	170	169	170	-1.16%	36,900	-	+3.03%
07/13	177	177	168	172	-2.27%	158,200	-	+4.88%
07/10	190	198	173	176	-5.88%	595,100	-	+7.98%
07/09	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/09	（IR情報）15:30 自己株式消却に係る事項の決定に関するお知らせ
07/09	174	187	174	187	+8.09%	202,200	-	+14.72%
07/08	174	176	171	173	-1.7%	58,600	-	+7.45%
07/07	173	176	171	176	+1.73%	34,500	-	+9.32%
07/06	170	174	170	173	+1.76%	36,600	-	+8.13%
07/03	167	171	167	170	+1.8%	26,700	-	+6.25%
07/02	164	167	163	167	+1.83%	22,900	-	+5.03%
07/01	162	165	162	164	+1.23%	20,700	-	+3.14%
06/30	161	162	160	162	+0.62%	10,000	-	+1.89%
06/29	158	161	158	161	+1.26%	10,700	-	+1.26%
06/26	158	160	158	159	-0.63%	11,800	-	0%
06/25	163	163	159	160	+1.27%	27,700	-	0%
06/24	158	158	156	158	-0.63%	5,400	-	-1.25%
06/23	160	161	155	159	-1.24%	18,500	-	-0.63%
06/22	161	162	160	161	-0.62%	10,400	-	0%
06/19	162	163	161	162	-1.22%	9,500	-	+0.62%
06/18	162	164	161	164	+1.23%	10,600	-	+1.86%
06/17	159	163	159	162	0%	15,500	-	0%
06/16	157	162	157	162	+2.53%	15,200	-	-0.61%
06/15	155	158	155	158	+1.28%	14,900	-	-3.66%
06/12	155	156	154	156	+0.65%	12,100	-	-5.45%
06/11	156	156	153	155	-0.64%	10,900	-	-6.63%
06/10	154	156	153	156	+0.65%	8,500	-	-7.14%
06/09	151	155	151	155	+2.65%	15,000	-	-8.28%
06/08	153	155	151	151	-3.21%	47,100	-	-11.18%
06/05	155	156	155	156	-0.64%	10,600	-	-9.3%
06/04	157	157	154	157	0%	6,800	-	-9.25%
06/03	155	158	154	157	0%	22,200	-	-10.29%
06/02	164	164	153	157	-3.09%	95,600	-	-10.8%
06/01	168	168	160	162	-2.41%	33,600	-	-8.99%
05/29	166	168	165	166	+0.61%	26,100	-	-7.78%
05/28	（IR情報）15:30 支配株主等に関する事項について
05/28	161	166	161	165	+2.48%	20,300	-	-8.84%
05/27	161	161	159	161	-0.62%	30,300	-	-12.02%
05/26	161	163	161	162	-0.61%	41,400	-	-11.96%
05/25	167	167	162	163	-2.4%	48,000	-	-12.37%
05/22	167	169	166	167	0%	20,900	-	-11.17%
05/21	168	169	166	167	0%	32,000	-	-12.11%
05/20	168	169	167	167	-1.18%	14,400	-	-12.57%
05/19	（5%ルール）東京共同会計事務所（5.52%）
05/19	171	171	167	169	-2.31%	116,500	-	-12.89%
05/18	169	173	167	173	+3.59%	94,900	-	-11.28%
05/15	185	186	164	167	-9.73%	234,200	-	-15.23%
05/14	187	187	185	185	-1.07%	9,100	-	-6.57%
05/13	186	188	186	187	0%	12,400	-	-6.03%
05/12	185	190	185	187	+1.08%	30,400	-	-6.5%
05/11	185	186	185	185	0%	13,200	-	-7.5%
05/08	185	186	184	185	0%	31,400	-	-7.5%
05/07	189	189	185	185	-0.54%	76,100	-	-7.96%
05/01	190	190	184	186	-2.62%	59,900	-	-7.46%

アルバイトタイムス（2341）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート