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
10/23	2,685	2,719	2,650	2,667	+0.3%	107,900	-	+2.62%
10/22	2,609	2,673	2,609	2,659	+2.74%	167,800	-	+2.23%
10/21	2,625	2,627	2,569	2,588	-0.96%	93,100	-	-0.5%
10/20	（IR情報）18:00 公正取引委員会による当社連結子会社への立入検査について
10/20	2,590	2,622	2,589	2,613	+0.62%	72,800	-	+0.35%
10/19	2,599	2,614	2,591	2,597	+0.82%	76,000	-	-0.31%
10/16	2,565	2,593	2,562	2,576	+1.18%	92,500	-	-1.23%
10/15	2,533	2,562	2,511	2,546	+1.47%	94,600	-	-2.53%
10/14	2,525	2,525	2,492	2,509	-0.63%	58,100	-	-4.16%
10/13	2,468	2,525	2,460	2,525	+2.85%	62,800	-	-3.81%
10/09	2,500	2,506	2,454	2,455	-0.85%	98,400	-	-6.72%
10/08	2,511	2,511	2,448	2,476	-0.96%	107,600	-	-6.32%
10/07	2,507	2,511	2,496	2,500	+0.08%	85,400	-	-5.77%
10/06	2,503	2,523	2,492	2,498	+0.32%	77,700	-	-6.16%
10/05	2,516	2,516	2,477	2,490	-1.31%	108,600	-	-6.78%
10/02	2,599	2,599	2,517	2,523	-2.29%	108,400	-	-5.89%
10/01	2,591	2,597	2,565	2,582	-0.92%	104,200	-	-3.98%
09/30	2,609	2,620	2,586	2,606	-0.11%	128,300	-	-3.23%
09/29	（IR情報）16:00 ～消費行動を環境行動に！「選ぼう！3Rキャンペーン2026」～ 10月から全国一斉スタート！
09/29	2,634	2,644	2,600	2,609	-3.19%	173,400	-	-3.23%
09/28	2,733	2,745	2,695	2,695	-0.92%	512,100	-	-0.11%
09/25	2,728	2,748	2,712	2,720	+0.29%	268,500	-	+0.93%
09/24	2,705	2,734	2,702	2,712	+0.26%	321,800	-	+0.78%
09/18	2,744	2,744	2,705	2,705	-1.24%	199,100	-	+0.71%
09/17	（IR情報）15:30 連結子会社の事業撤退の方針決定に関するお知らせ
09/17	2,697	2,739	2,697	2,739	+1.48%	134,700	-	+2.16%
09/16	2,695	2,721	2,695	2,699	+0.15%	95,400	-	+0.93%
09/15	2,710	2,724	2,695	2,695	-0.48%	86,800	-	+0.97%
09/14	2,674	2,710	2,666	2,708	+2.19%	120,200	-	+1.69%
09/11	（IR情報）15:30 第２回無担保社債発行に関するお知らせ
09/11	2,641	2,671	2,638	2,650	-0.56%	104,300	-	-0.3%
09/10	2,655	2,665	2,636	2,665	+0.38%	84,700	-	+0.41%
09/09	2,661	2,670	2,645	2,655	-0.56%	74,700	-	+0.26%
09/08	2,665	2,676	2,655	2,670	-0.07%	59,200	-	+1.02%
09/07	2,680	2,687	2,664	2,672	-0.67%	82,600	-	+1.25%
09/04	2,691	2,697	2,683	2,690	-0.3%	69,300	-	+2.05%
09/03	2,693	2,719	2,685	2,698	+0.19%	64,200	-	+2.35%
09/02	2,710	2,710	2,685	2,693	-0.88%	85,200	-	+2.12%
09/01	（IR情報）15:30 あらたとＰＡＬＴＡＣ、共同配送の取り組みを関西エリアへ拡大～西関東エリアでの成果を踏まえ、持続可能な流通インフラの共創を加速～
09/01	2,725	2,753	2,713	2,717	-0.29%	87,600	-	+3.11%
08/31	2,738	2,738	2,709	2,725	-0.47%	94,700	-	+3.57%
08/28	2,716	2,738	2,712	2,738	+0.26%	74,000	-	+4.3%
08/27	2,729	2,744	2,714	2,731	+0.04%	70,400	-	+4.32%
08/26	2,711	2,735	2,711	2,730	+0.74%	65,700	-	+4.48%
08/25	2,706	2,728	2,700	2,710	+0.74%	66,700	-	+3.95%
08/24	2,695	2,714	2,680	2,690	+0.26%	76,700	-	+3.34%
08/21	2,660	2,684	2,659	2,683	+0.9%	68,800	-	+3.27%
08/20	2,649	2,660	2,635	2,659	+1.18%	83,500	-	+2.51%
08/19	2,635	2,635	2,602	2,628	+0.54%	66,900	-	+1.47%
08/18	2,574	2,622	2,571	2,614	+1.51%	60,300	-	+1.04%
08/17	2,580	2,589	2,571	2,575	-0.23%	59,900	-	-0.31%
08/14	2,561	2,586	2,554	2,581	+0.47%	52,900	-	0%
08/13	2,570	2,580	2,542	2,569	0%	112,500	-	-0.43%
08/12	2,553	2,592	2,549	2,569	+0.23%	122,400	-	-0.43%
08/10	2,575	2,576	2,525	2,563	-0.77%	101,400	-	-0.58%
08/07	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,542	2,583	2,535	2,583	+1.29%	66,700	-	+0.27%
08/06	2,522	2,550	2,513	2,550	+1.8%	78,100	-	-0.89%
08/05	2,518	2,528	2,498	2,505	-0.87%	91,200	-	-2.53%
08/04	2,566	2,569	2,522	2,527	-1.67%	95,800	-	-1.67%
08/03	2,602	2,637	2,552	2,570	-1.57%	100,200	-	+0.08%
07/31	2,693	2,699	2,611	2,611	-3.04%	103,500	-	+1.87%
07/30	2,700	2,709	2,660	2,693	-0.59%	115,200	-	+5.4%
07/29	2,665	2,728	2,660	2,709	+2.77%	159,100	-	+6.53%
07/28	2,633	2,653	2,620	2,636	+0.61%	96,300	-	+4.15%
07/27	2,594	2,624	2,575	2,620	+1.79%	67,300	-	+3.93%
07/24	2,562	2,582	2,555	2,574	-0.23%	61,300	-	+2.47%
07/23	2,580	2,598	2,570	2,580	-0.31%	67,300	-	+2.95%
07/22	2,590	2,597	2,570	2,588	-0.19%	95,100	-	+3.56%
07/21	2,608	2,637	2,591	2,593	-0.42%	120,900	-	+4.05%
07/17	2,586	2,635	2,580	2,604	+1.32%	146,000	-	+4.75%
07/16	2,569	2,596	2,562	2,570	+0.04%	77,100	-	+3.55%
07/15	2,590	2,590	2,564	2,569	+0.27%	73,600	-	+3.67%
07/14	2,580	2,594	2,562	2,562	+0.55%	74,900	-	+3.52%
07/13	2,540	2,557	2,534	2,548	+0.71%	64,200	-	+3.12%
07/10	2,555	2,555	2,516	2,530	-0.08%	84,900	-	+2.47%
07/09	2,547	2,552	2,526	2,532	-0.59%	78,000	-	+2.63%
07/08	2,567	2,570	2,547	2,547	-0.31%	75,800	-	+3.37%
07/07	2,547	2,559	2,531	2,555	+1.07%	65,000	-	+3.82%
07/06	2,527	2,538	2,516	2,528	+0.68%	70,200	-	+2.85%
07/03	2,528	2,559	2,506	2,511	+0.12%	72,800	-	+2.2%
07/02	2,506	2,534	2,480	2,508	+1.21%	95,300	-	+1.95%
07/01	2,487	2,487	2,456	2,478	-0.8%	104,900	-	+0.61%
06/30	2,494	2,523	2,487	2,498	+0.16%	195,900	-	+1.26%
06/29	2,455	2,494	2,449	2,494	+2.34%	167,500	-	+0.97%
06/26	2,433	2,464	2,421	2,437	+0.87%	142,700	-	-1.5%
06/25	2,420	2,435	2,400	2,416	+0.88%	113,000	-	-2.62%
06/24	2,400	2,410	2,389	2,395	0%	117,900	-	-3.82%
06/23	2,374	2,397	2,369	2,395	+0.55%	131,800	-	-4.16%
06/22	2,400	2,409	2,374	2,382	-0.96%	156,900	-	-5.1%
06/19	2,412	2,421	2,397	2,405	-0.33%	175,900	-	-4.6%
06/18	2,406	2,434	2,397	2,413	+0.17%	178,600	-	-4.66%
06/17	2,425	2,439	2,409	2,409	-0.5%	163,700	-	-5.38%
06/16	2,450	2,450	2,421	2,421	-1.34%	114,200	-	-5.47%
06/15	2,490	2,499	2,454	2,454	-1.09%	94,000	-	-4.7%
06/12	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（3.26%）フィデリティマネジメントアンドリサーチカンパニー…（5.66%）フィデリティマネジメントトラストカンパニー(Fid…（0.43%）
06/12	2,480	2,493	2,464	2,481	+0.12%	82,300	-	-4.1%
06/11	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.64%）フィデリティマネジメントアンドリサーチカンパニー…（6.89%）フィデリティマネジメントトラストカンパニー(Fid…（0.43%）
06/11	2,490	2,490	2,460	2,478	-0.64%	74,700	-	-4.66%
06/10	2,487	2,494	2,465	2,494	+0.97%	89,500	-	-4.44%
06/09	2,502	2,513	2,463	2,470	-1.28%	96,500	-	-5.73%
06/08	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（7.83%）エフアイエーエムエルエルシー(FIAM LLC)（1.45%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.63%）
06/08	2,471	2,520	2,462	2,502	+0.97%	118,600	-	-4.98%
06/05	2,450	2,494	2,450	2,478	+1.52%	104,500	-	-6.28%
06/04	2,476	2,479	2,441	2,441	-1.85%	112,900	-	-8.06%
06/03	2,482	2,494	2,459	2,487	+0.16%	83,600	-	-6.82%
06/02	2,485	2,494	2,456	2,483	-0.8%	140,300	-	-7.39%
06/01	2,587	2,587	2,503	2,503	-3.25%	142,900	-	-7.06%
05/29	2,585	2,619	2,585	2,587	+0.23%	157,500	-	-4.4%

あらた（2733）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート