- 297A
- 2026/09/17
- 時価
- 150億円
- PER 予
- 9.1倍
- 2025年以降
- 5.23-9.63倍
（2025-2026年） - PBR
- 0.94倍
- 2025年以降
- 0.88-1.71倍
（2025-2026年） - 配当 予
- 2.37%
- ROE 予
- 10.31%
- ROA 予
- 2.75%
- 資料
- Link
- CSV,JSON
アルピコ HD（297A）の時価総額の推移
- 2025年3月31日
- 176億3609万
- 2026年3月31日
- 158億538万
2026/04/23～2026/09/17
株価＆時価総額の推移
| 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 | ||||||||||
| 09/17 | 212 | 213 | 211 | 211 | -0.47% | 39,500 | - | -1.4% | - | - |
| 09/16 | 213 | 214 | 211 | 212 | 0% | 32,100 | - | -0.93% | - | - |
| 09/15 | 212 | 214 | 212 | 212 | -0.93% | 73,800 | - | -0.93% | - | - |
| 09/14 | 214 | 214 | 213 | 214 | 0% | 10,700 | - | 0% | - | - |
| 09/11 | 215 | 215 | 212 | 214 | +0.47% | 16,700 | - | 0% | - | - |
| 09/10 | 214 | 214 | 212 | 213 | 0% | 25,200 | - | -0.47% | - | - |
| 09/09 | 215 | 215 | 213 | 213 | -0.47% | 23,100 | - | -0.47% | - | - |
| 09/08 | 213 | 215 | 212 | 214 | +0.47% | 26,300 | - | 0% | - | - |
| 09/07 | 212 | 214 | 212 | 213 | +0.47% | 21,400 | - | -0.47% | - | - |
| 09/04 | 213 | 213 | 212 | 212 | -0.47% | 31,100 | - | -1.4% | - | - |
| 09/03 | 214 | 214 | 213 | 213 | 0% | 12,800 | - | -0.93% | - | - |
| 09/02 | 214 | 214 | 213 | 213 | -0.47% | 22,300 | - | -0.93% | - | - |
| 09/01 | 214 | 215 | 213 | 214 | -0.47% | 47,500 | - | -0.47% | - | - |
| 08/31 | 214 | 215 | 212 | 215 | +0.94% | 37,500 | - | 0% | - | - |
| 08/28 | 212 | 214 | 212 | 213 | 0% | 35,900 | - | -0.93% | - | - |
| 08/27 | 216 | 216 | 212 | 213 | -0.93% | 51,300 | - | -0.93% | - | - |
| 08/26 | 215 | 215 | 213 | 215 | +0.47% | 27,200 | - | -0.46% | - | - |
| 08/25 | 213 | 215 | 213 | 214 | -0.47% | 24,100 | - | -0.93% | - | - |
| 08/24 | 215 | 215 | 213 | 215 | 0% | 43,500 | - | -0.46% | - | - |
| 08/21 | 215 | 215 | 214 | 215 | 0% | 12,300 | - | -0.46% | - | - |
| 08/20 | 216 | 216 | 214 | 215 | -0.46% | 17,500 | - | -0.46% | - | - |
| 08/19 | 215 | 216 | 214 | 216 | +0.47% | 46,000 | - | 0% | - | - |
| 08/18 | 216 | 216 | 214 | 215 | 0% | 24,800 | - | -0.46% | - | - |
| 08/17 | 215 | 216 | 214 | 215 | 0% | 19,900 | - | -0.46% | - | - |
| 08/14 | 215 | 215 | 214 | 215 | +0.47% | 14,900 | - | -0.46% | - | - |
| 08/13 | 215 | 216 | 214 | 214 | -0.47% | 36,800 | - | -0.93% | - | - |
| 08/12 | 214 | 215 | 213 | 215 | +0.47% | 17,800 | - | -0.92% | - | - |
| 08/10 | 213 | 214 | 213 | 214 | +0.47% | 9,000 | - | -1.38% | - | - |
| 08/07 | 214 | 214 | 212 | 213 | -0.47% | 33,900 | - | -1.84% | - | - |
| 08/06 | 216 | 217 | 211 | 214 | -2.28% | 149,700 | - | -1.38% | - | - |
| 08/05 | 215 | 219 | 215 | 219 | +1.86% | 64,400 | - | +0.92% | - | - |
| 08/04 | 216 | 217 | 215 | 215 | 0% | 21,200 | - | -0.92% | - | - |
| 08/03 | 217 | 217 | 215 | 215 | -0.92% | 15,000 | - | -0.92% | - | - |
| 07/31 | 218 | 218 | 217 | 217 | +0.46% | 26,500 | - | +0.46% | - | - |
| 07/30 | 216 | 217 | 215 | 216 | -0.46% | 21,400 | - | 0% | - | - |
| 07/29 | 215 | 217 | 213 | 217 | +0.46% | 81,900 | - | +0.46% | - | - |
| 07/28 | 218 | 220 | 216 | 216 | -0.92% | 57,900 | - | 0% | - | - |
| 07/27 | 224 | 224 | 217 | 218 | +0.93% | 55,100 | - | +1.4% | - | - |
| 07/24 | 217 | 218 | 215 | 216 | -0.46% | 36,000 | - | +0.47% | - | - |
| 07/23 | 218 | 218 | 217 | 217 | -0.46% | 21,400 | - | +0.93% | - | - |
| 07/22 | 219 | 219 | 217 | 218 | 0% | 27,900 | - | +1.87% | - | - |
| 07/21 | 217 | 219 | 216 | 218 | 0% | 58,000 | - | +1.87% | - | - |
| 07/17 | 218 | 219 | 216 | 218 | +0.46% | 57,700 | - | +1.87% | - | - |
| 07/16 | 218 | 218 | 217 | 217 | 0% | 13,700 | - | +1.88% | - | - |
| 07/15 | 219 | 219 | 217 | 217 | 0% | 13,500 | - | +1.88% | - | - |
| 07/14 | 217 | 219 | 217 | 217 | 0% | 12,500 | - | +1.88% | - | - |
| 07/13 | 218 | 220 | 217 | 217 | 0% | 21,600 | - | +2.36% | - | - |
| 07/10 | 219 | 219 | 217 | 217 | -0.91% | 63,800 | - | +2.36% | - | - |
| 07/09 | 219 | 219 | 217 | 219 | +0.46% | 6,000 | - | +3.3% | - | - |
| 07/08 | 219 | 219 | 217 | 218 | 0% | 19,800 | - | +3.32% | - | - |
| 07/07 | 219 | 220 | 218 | 218 | -0.46% | 34,800 | - | +3.32% | - | - |
| 07/06 | 219 | 219 | 216 | 219 | +1.86% | 35,700 | - | +3.79% | - | - |
| 07/03 | 214 | 216 | 214 | 215 | +0.47% | 19,300 | - | +2.38% | - | - |
| 07/02 | 214 | 218 | 214 | 214 | 0% | 38,700 | - | +1.9% | - | - |
| 07/01 | 215 | 215 | 213 | 214 | +0.47% | 24,100 | - | +1.9% | - | - |
| 06/30 | 215 | 216 | 213 | 213 | -0.47% | 25,400 | - | +1.43% | - | - |
| 06/29 | 216 | 217 | 213 | 214 | +1.9% | 90,100 | - | +1.9% | - | - |
| 06/26 | 210 | 212 | 210 | 210 | +0.48% | 34,500 | - | +0.48% | - | - |
| 06/25 | 210 | 211 | 209 | 209 | -0.48% | 18,900 | - | 0% | - | - |
| 06/24 | 210 | 211 | 209 | 210 | +0.48% | 29,100 | - | 0% | - | - |
| 06/23 | 209 | 210 | 208 | 209 | 0% | 41,300 | - | -0.48% | - | - |
| 06/22 | 210 | 211 | 209 | 209 | -0.48% | 33,400 | - | -0.48% | - | - |
| 06/19 | 210 | 211 | 208 | 210 | +0.48% | 51,100 | - | 0% | - | - |
| 06/18 | 210 | 210 | 208 | 209 | 0% | 42,300 | - | -0.48% | - | - |
| 06/17 | 208 | 211 | 208 | 209 | -0.48% | 45,700 | - | -0.48% | - | - |
| 06/16 | 210 | 210 | 207 | 210 | 0% | 57,800 | - | -0.47% | - | - |
| 06/15 | 210 | 212 | 209 | 210 | 0% | 35,600 | - | -0.94% | - | - |
| 06/12 | 210 | 211 | 208 | 210 | 0% | 22,100 | - | -1.41% | - | - |
| 06/11 | 210 | 211 | 206 | 210 | +0.48% | 68,700 | - | -1.87% | - | - |
| 06/10 | 209 | 211 | 207 | 209 | 0% | 56,000 | - | -2.34% | - | - |
| 06/09 | 208 | 212 | 207 | 209 | +1.46% | 36,800 | - | -2.79% | - | - |
| 06/08 | 209 | 210 | 206 | 206 | -0.96% | 52,400 | - | -4.63% | - | - |
| 06/05 | 209 | 211 | 208 | 208 | -0.48% | 30,500 | - | -4.15% | - | - |
| 06/04 | 210 | 210 | 208 | 209 | -0.95% | 29,800 | - | -4.13% | - | - |
| 06/03 | 206 | 211 | 206 | 211 | +1.44% | 92,000 | - | -3.65% | - | - |
| 06/02 | 208 | 209 | 206 | 208 | -0.95% | 46,500 | - | -5.02% | - | - |
| 06/01 | 210 | 211 | 206 | 210 | 0% | 154,600 | - | -4.55% | - | - |
| 05/29 | 212 | 212 | 209 | 210 | 0% | 32,800 | - | -4.98% | - | - |
| 05/28 | 209 | 211 | 209 | 210 | +0.48% | 28,500 | - | -5.41% | - | - |
| 05/27 | 212 | 212 | 209 | 209 | -0.48% | 203,100 | - | -6.28% | - | - |
| 05/26 | 211 | 211 | 210 | 210 | -0.47% | 29,400 | - | -6.25% | - | - |
| 05/25 | 210 | 212 | 210 | 211 | 0% | 62,400 | - | -6.22% | - | - |
| 05/22 | 213 | 213 | 210 | 211 | -0.47% | 26,800 | - | -6.64% | - | - |
| 05/21 | 212 | 213 | 211 | 212 | +0.47% | 29,700 | - | -6.61% | - | - |
| 05/20 | 210 | 212 | 209 | 211 | +1.44% | 66,500 | - | -7.46% | - | - |
| 05/19 | 211 | 213 | 208 | 208 | -0.95% | 81,800 | - | -9.17% | - | - |
| 05/18 | 215 | 216 | 210 | 210 | -1.87% | 113,000 | - | -8.7% | - | - |
| 05/15 | 220 | 221 | 213 | 214 | -2.28% | 131,700 | - | -7.36% | - | - |
| 05/14 | 225 | 226 | 217 | 219 | -4.37% | 175,000 | - | -5.6% | - | - |
| 05/13 | 231 | 233 | 228 | 229 | -1.29% | 114,800 | - | -1.29% | - | - |
| 05/12 | 230 | 232 | 230 | 232 | +0.43% | 56,300 | - | 0% | - | - |
| 05/11 | 232 | 233 | 230 | 231 | -0.43% | 19,400 | - | -0.43% | - | - |
| 05/08 | 230 | 232 | 228 | 232 | +0.87% | 85,200 | - | 0% | - | - |
| 05/07 | 232 | 232 | 228 | 230 | 0% | 53,400 | - | -0.86% | - | - |
| 05/01 | 229 | 230 | 228 | 230 | +0.88% | 51,100 | - | -1.29% | - | - |
| 04/30 | 231 | 231 | 228 | 228 | -0.44% | 42,800 | - | -2.15% | - | - |
| 04/28 | 232 | 232 | 228 | 229 | -0.43% | 68,200 | - | -1.72% | - | - |
| 04/27 | 235 | 235 | 230 | 230 | 0% | 49,200 | - | -1.71% | - | - |
| 04/24 | 231 | 233 | 229 | 230 | -0.43% | 69,200 | - | -1.71% | - | - |
| 04/23 | 232 | 232 | 231 | 231 | -0.43% | 35,400 | - | -1.28% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2025年 3月期 | 350 12/30 | 190 12/25 | 46,639,700 12/30 | 248億8971万 | 135億1155万 | 176億3609万 3/31 |
| 2026年 3月期 | 266 5/12 | 200 4/7 | 2,571,000 12/26 | 189億1618万 | 142億2269万 | 158億538万 3/31 |
| 最新 | 211 2026/9/17 | 39,500 | 150億494万 | |||
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。
