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
10/02	2,249	2,254	2,221	2,221	-2.2%	502,900	-	-4.1%	-	-
10/01	2,266	2,279	2,253	2,271	-0.22%	593,400	-	-2.11%	-	-
09/30	2,269	2,290	2,244	2,276	-0.22%	516,700	-	-1.98%	-	-
09/29	2,311	2,314	2,278	2,281	-2.77%	560,700	-	-1.89%	-	-
09/28	2,393	2,394	2,346	2,346	-1.76%	476,100	-	+0.86%	-	-
09/25	2,387	2,410	2,379	2,388	+0.17%	458,100	-	+2.71%	-	-
09/24	2,343	2,393	2,342	2,384	+1.32%	626,400	-	+2.71%	-	-
09/18	2,378	2,385	2,343	2,353	-1.26%	1,003,300	-	+1.6%	-	-
09/17	2,331	2,389	2,327	2,383	+2.41%	491,000	-	+3.12%	-	-
09/16	2,327	2,354	2,325	2,327	-0.43%	338,300	-	+0.95%	-	-
09/15	2,350	2,364	2,328	2,337	-0.17%	359,000	-	+1.56%	-	-
09/14	2,315	2,341	2,312	2,341	+2%	288,200	-	+2%	-	-
09/11	2,277	2,310	2,275	2,295	0%	471,000	-	+0.22%	-	-
09/10	2,292	2,306	2,292	2,295	+0.13%	294,100	-	+0.39%	-	-
09/09	2,264	2,302	2,262	2,292	+0.31%	355,100	-	+0.53%	-	-
09/08	2,285	2,293	2,268	2,285	-0.26%	583,800	-	+0.31%	-	-
09/07	2,288	2,321	2,281	2,291	-0.78%	274,700	-	+0.57%	-	-
09/04	2,317	2,326	2,302	2,309	-0.82%	314,700	-	+1.32%	-	-
09/03	2,331	2,349	2,318	2,328	-0.13%	274,900	-	+2.02%	-	-
09/02	2,327	2,349	2,316	2,331	-0.04%	564,600	-	+1.92%	-	-
09/01	2,314	2,352	2,311	2,332	+0.78%	403,400	-	+1.79%	-	-
08/31	2,314	2,328	2,309	2,314	0%	484,300	-	+0.87%	-	-
08/28	2,291	2,315	2,291	2,314	+1%	391,900	-	+0.83%	-	-
08/27	2,307	2,335	2,291	2,291	-1.5%	458,400	-	-0.17%	-	-
08/26	2,319	2,335	2,317	2,326	+0.3%	293,800	-	+1.26%	-	-
08/25	2,335	2,343	2,319	2,319	0%	325,200	-	+0.96%	-	-
08/24	2,337	2,351	2,312	2,319	-0.77%	299,900	-	+0.96%	-	-
08/21	2,334	2,351	2,326	2,337	+0.73%	400,600	-	+1.74%	-	-
08/20	2,330	2,341	2,310	2,320	+0.39%	310,000	-	+1.09%	-	-
08/19	2,303	2,313	2,275	2,311	+0.96%	460,100	-	+0.87%	-	-
08/18	2,260	2,295	2,253	2,289	+1.73%	645,100	-	+0.09%	-	-
08/17	2,251	2,264	2,245	2,250	0%	342,300	-	-1.45%	-	-
08/14	2,226	2,252	2,222	2,250	+0.85%	457,100	-	-1.4%	-	-
08/13	2,215	2,236	2,211	2,231	+0.77%	613,000	-	-2.19%	-	-
08/12	2,224	2,225	2,200	2,214	+0.73%	508,900	-	-2.94%	-	-
08/10	2,211	2,211	2,176	2,198	-0.09%	522,600	-	-3.6%	-	-
08/07	2,173	2,215	2,173	2,200	+0.09%	565,700	-	-3.51%	-	-
08/06	2,146	2,219	2,132	2,198	+2.66%	785,700	-	-3.51%	-	-
08/05	2,241	2,255	2,141	2,141	-5.14%	1,542,800	-	-5.93%	-	-
08/04	2,263	2,270	2,240	2,257	-0.75%	527,100	-	-0.92%	-	-
08/03	2,315	2,317	2,247	2,274	-1.98%	571,800	-	-0.04%	-	-
07/31	2,337	2,361	2,315	2,320	-2.81%	740,500	-	+2.11%	-	-
07/30	2,446	2,475	2,377	2,387	-2.89%	458,700	-	+5.34%	-	-
07/29	2,450	2,475	2,408	2,458	+1.82%	557,600	-	+8.86%	-	-
07/28	2,431	2,432	2,403	2,414	+0.21%	470,200	-	+7.43%	-	-
07/27	2,379	2,409	2,373	2,409	+2.55%	617,400	-	+7.64%	-	-
07/24	2,303	2,352	2,299	2,349	+1.34%	413,600	-	+5.38%	-	-
07/23	2,308	2,324	2,295	2,318	-0.56%	378,800	-	+4.37%	-	-
07/22	2,328	2,347	2,307	2,331	-0.26%	398,400	-	+5.19%	-	-
07/21	2,337	2,342	2,319	2,337	+0.78%	431,500	-	+5.7%	-	-
07/17	2,306	2,340	2,305	2,319	+0.78%	452,300	-	+5.17%	-	-
07/16	2,290	2,318	2,287	2,301	+0.61%	541,500	-	+4.54%	-	-
07/15	2,248	2,289	2,237	2,287	+2.74%	762,600	-	+4.14%	-	-
07/14	2,230	2,248	2,210	2,226	+0.77%	459,000	-	+1.5%	-	-
07/13	2,219	2,222	2,189	2,209	+0.32%	368,900	-	+0.78%	-	-
07/10	2,237	2,238	2,189	2,202	-1.08%	715,900	-	+0.46%	-	-
07/09	2,225	2,238	2,209	2,226	-0.22%	426,800	-	+1.55%	-	-
07/08	2,228	2,247	2,213	2,231	+0.95%	510,200	-	+1.83%	-	-
07/07	2,206	2,229	2,203	2,210	+0.18%	348,900	-	+0.91%	-	-
07/06	2,189	2,208	2,182	2,206	+1.29%	330,900	-	+0.82%	-	-
07/03	2,207	2,207	2,169	2,178	+0.46%	450,400	-	-0.37%	-	-
07/02	2,190	2,196	2,161	2,168	+0.7%	393,500	-	-0.96%	-	-
07/01	2,174	2,180	2,145	2,153	-0.97%	428,000	-	-1.69%	-	-
06/30	2,200	2,211	2,174	2,174	-1.09%	620,600	-	-0.82%	-	-
06/29	2,190	2,207	2,178	2,198	+0.92%	511,600	-	+0.32%	-	-
06/26	2,190	2,195	2,167	2,178	+0.23%	362,600	-	-0.5%	-	-
06/25	2,210	2,210	2,173	2,173	-0.82%	302,500	-	-0.78%	-	-
06/24	2,184	2,203	2,182	2,191	+0.46%	382,000	-	-0.09%	-	-
06/23	2,185	2,192	2,173	2,181	-0.18%	415,400	-	-0.59%	-	-
06/22	2,178	2,190	2,168	2,185	0%	394,800	-	-0.68%	-	-
06/19	2,169	2,195	2,167	2,185	+0.74%	771,700	-	-0.82%	-	-
06/18	2,181	2,189	2,163	2,169	-0.6%	575,700	-	-1.86%	-	-
06/17	2,210	2,219	2,182	2,182	-0.68%	476,700	-	-1.58%	-	-
06/16	2,189	2,205	2,177	2,197	-0.14%	459,800	-	-1.21%	-	-
06/15	2,205	2,220	2,195	2,200	-0.27%	425,900	-	-1.3%	-	-
06/12	2,204	2,216	2,191	2,206	+0.41%	612,000	-	-1.25%	-	-
06/11	2,220	2,221	2,197	2,197	-0.09%	520,700	-	-1.92%	-	-
06/10	2,211	2,224	2,190	2,199	-0.5%	619,200	-	-2.14%	-	-
06/09	2,223	2,225	2,204	2,210	0%	358,800	-	-1.91%	-	-
06/08	2,200	2,220	2,199	2,210	+0.45%	443,500	-	-2.17%	-	-
06/05	2,240	2,243	2,194	2,200	0%	409,100	-	-2.91%	-	-
06/04	2,200	2,215	2,189	2,200	+0.23%	510,400	-	-3.25%	-	-
06/03	2,173	2,195	2,156	2,195	+1.29%	609,800	-	-3.77%	-	-
06/02	2,147	2,175	2,135	2,167	+0.18%	668,200	-	-5.29%	-	-
06/01	2,227	2,235	2,159	2,163	-3.22%	524,700	-	-5.83%	-	-
05/29	2,232	2,270	2,223	2,235	+1.18%	640,100	-	-3.08%	-	-
05/28	2,224	2,260	2,198	2,209	+0.41%	644,600	-	-4.5%	-	-
05/27	2,168	2,215	2,161	2,200	+2.28%	870,800	-	-5.25%	-	-
05/26	2,141	2,168	2,121	2,151	+0.51%	551,600	-	-7.8%	-	-
05/25	2,223	2,223	2,107	2,140	-2.77%	464,900	-	-8.78%	-	-
05/22	2,232	2,243	2,175	2,201	-1.87%	502,200	-	-6.7%	-	-
05/21	2,230	2,287	2,230	2,243	+0.99%	394,100	-	-5.36%	-	-
05/20	2,318	2,329	2,209	2,221	-4.84%	671,900	-	-6.64%	-	-
05/19	2,337	2,372	2,325	2,334	+3.5%	716,200	-	-2.47%	-	-
05/18	2,300	2,410	2,240	2,255	-5.17%	1,140,500	-	-6.12%	-	-
05/15	2,314	2,381	2,286	2,378	+2.06%	580,200	-	-1.49%	-	-
05/14	2,350	2,354	2,281	2,330	-0.72%	574,700	-	-3.84%	-	-
05/13	2,340	2,361	2,332	2,347	+0.9%	504,500	-	-3.57%	-	-
05/12	2,359	2,370	2,326	2,326	-0.3%	371,200	-	-4.83%	-	-
05/11	2,329	2,352	2,319	2,333	-0.47%	432,400	-	-4.97%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,285 5,140 8/4	843 3,370 4/21	10,446,800 2,611,700 9/9	-	-	2089億5436万 3/31
2011年 3月期	1,201 4,805 5/6	611 2,445 3/15	2,090,000 522,500 5/7	2490億1432万	1267億968万	1661億251万 3/31
2012年 3月期	999 3,995 3/30	657 2,628 11/29	1,788,400 447,100 5/11	2070億3688万	1361億9347万	2045億6179万 3/30
2013年 3月期	1,278 5,110 3/28	840 3,360 12/28 3,360 12/19	1,764,800 441,200 8/6	2648億2064万	1741億2864万	2991億7536万 3/29
2014年 3月期	1,688 6,750 3/31	1,144 4,575 6/7	2,056,000 514,000 10/30	3965億9220万	2370億9480万	3725億1021万 3/31
2015年 3月期	1,777 3/24	1,281 10/30	1,860,800 465,200 8/7	4176億2627万	3010億5754万	3791億1989万 3/31
2016年 3月期	2,600 11/19	1,636 4/1	2,331,800 10/29	6110億4576万	3844億8879万	4678億1221万 3/31
2017年 3月期	2,420 6/10	1,675 11/9	2,035,500 11/7	5687億4259万	3936億5448万	4179億7291万 3/31
2018年 3月期	2,810 2/2	1,914 4/17	2,061,500 2/7	6603億9945万	4498億2368万	5130億8999万 3/30
2019年 3月期	3,350 3/6 3/5	2,260 4/3	1,694,500 5/31	7873億896万	5311億3977万	6667億7424万 3/29
2020年 3月期	3,230 4/1	1,663 3/13	2,506,900 3/19	7591億684万	3908億3426万	4263億1016万 3/31
2021年 3月期	2,410 9/28	1,848 1/4	1,775,900 1/28	5663億9241万	4343億1252万	4514億9695万 3/31
2022年 3月期	2,195 4/2	1,505 12/27	17,493,700 5/27	5158億6363万	3537億148万	3438億2587万 3/31
2023年 3月期	1,902 7/22	1,549 1/17	2,833,900 10/28	4470億347万	3141億9916万	3432億1672万 3/31
2024年 3月期	2,644 9/19	1,702 4/3	1,887,300 5/16	5363億896万	3452億3368万	4154億949万 3/29
2025年 3月期	2,474 9/5	1,929 8/5	2,327,000 10/30	5018億2616万	3912億7836万	3839億3767万 3/31
2026年 3月期	2,686 2/27	1,897 5/22	1,659,900 4/28	5138億3180万	3628億9610万	4593億8305万 3/31
最新	2,221 2026/10/2		502,900	4248億7730万

アルフレッサ HD（2784）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート