アルピコ HD（297A）の株価チャート
株価
3/11
- 前日 (3/10)
- 243
- 始値
- 244
- 高値
- 247
- 安値
- 244
- 終値 +1.23%
- 246
- 出来高 -51.68%
- 45,900
乖離率
- 株価（5日）
移動平均値 - +0.41%
245 - 株価（25日）
移動平均値 - -0.4%
247 - 出来高（5日）
移動平均値 - -36.81%
72,640
2025/10/10～2026/03/11
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 | ||||||||||
| 03/11 | 244 | 247 | 244 | 246 | +1.23% | 45,900 | 174億9391万 | -0.4% | 9.72 | 1.07 |
| 03/10 | 243 | 246 | 241 | 243 | +0.83% | 95,000 | 172億8057万 | -1.62% | 9.6 | 1.06 |
| 03/09 | 240 | 241 | 237 | 241 | -2.43% | 114,000 | 171億3834万 | -2.43% | 9.52 | 1.05 |
| 03/06 | 246 | 247 | 244 | 247 | +0.41% | 34,400 | 175億6502万 | 0% | 9.76 | 1.07 |
| 03/05 | 243 | 247 | 242 | 246 | +3.36% | 73,900 | 174億9391万 | -0.4% | 9.72 | 1.07 |
| 03/04 | 245 | 246 | 237 | 238 | -3.64% | 297,200 | 169億2500万 | -3.64% | 9.4 | 1.03 |
| 03/03 | 250 | 250 | 246 | 247 | -1.2% | 158,400 | 175億6502万 | 0% | 9.76 | 1.07 |
| 03/02 | 250 | 251 | 249 | 250 | -0.4% | 100,000 | 177億7836万 | +1.21% | 9.88 | 1.09 |
| 02/27 | 250 | 252 | 250 | 251 | +0.4% | 109,300 | 178億4947万 | +2.03% | 9.92 | 1.09 |
| 02/26 | 250 | 251 | 249 | 250 | 0% | 64,000 | 177億7836万 | +1.63% | 9.88 | 1.09 |
| 02/25 | 251 | 251 | 249 | 250 | 0% | 83,500 | 177億7836万 | +1.63% | 9.88 | 1.09 |
| 02/24 | 252 | 253 | 250 | 250 | -0.79% | 92,900 | 177億7836万 | +2.04% | 9.88 | 1.09 |
| 02/20 | 250 | 252 | 250 | 252 | 0% | 49,900 | 179億2059万 | +2.86% | 9.96 | 1.09 |
| 02/19 | 250 | 252 | 248 | 252 | +0.8% | 106,200 | 179億2059万 | +3.28% | 9.96 | 1.09 |
| 02/18 | 255 | 256 | 247 | 250 | -0.79% | 191,700 | 177億7836万 | +2.88% | 9.88 | 1.09 |
| 02/17 | 250 | 253 | 250 | 252 | +0.4% | 106,300 | 179億2059万 | +3.7% | 9.96 | 1.09 |
| 02/16 | 250 | 252 | 249 | 251 | +1.21% | 183,700 | 178億4947万 | +3.72% | 9.92 | 1.09 |
| 02/13 | 258 | 260 | 247 | 248 | -0.8% | 390,000 | 176億3613万 | +2.9% | 9.8 | 1.08 |
| 02/12 | 246 | 250 | 246 | 250 | +2.46% | 194,800 | 177億7836万 | +3.73% | 9.88 | 1.09 |
| 02/10 | 244 | 246 | 244 | 244 | +0.41% | 33,400 | 173億5168万 | +1.67% | 9.64 | 1.06 |
| 02/09 | 245 | 246 | 243 | 243 | -0.41% | 49,800 | 172億8057万 | +1.25% | 9.6 | 1.06 |
| 02/06 | 246 | 246 | 244 | 244 | -0.41% | 35,700 | 173億5168万 | +1.67% | 9.64 | 1.06 |
| 02/05 | 244 | 247 | 244 | 245 | -0.41% | 76,900 | 174億2279万 | +2.51% | 9.68 | 1.06 |
| 02/04 | 245 | 247 | 244 | 246 | +0.41% | 106,000 | 174億9391万 | +2.93% | 9.72 | 1.07 |
| 02/03 | 247 | 249 | 245 | 245 | -0.81% | 108,500 | 174億2279万 | +3.38% | 9.68 | 1.06 |
| 02/02 | 246 | 248 | 245 | 247 | +0.41% | 112,600 | 175億6502万 | +4.66% | 9.76 | 1.07 |
| 01/30 | 241 | 246 | 240 | 246 | +2.07% | 110,000 | 174億9391万 | +4.68% | 9.72 | 1.07 |
| 01/29 | 243 | 243 | 239 | 241 | 0% | 43,900 | 171億3834万 | +2.99% | 9.52 | 1.05 |
| 01/28 | 244 | 244 | 240 | 241 | -0.82% | 102,900 | 171億3834万 | +3.43% | 9.52 | 1.05 |
| 01/27 | 241 | 243 | 238 | 243 | +1.25% | 80,800 | 172億8057万 | +4.74% | 9.6 | 1.06 |
| 01/26 | 240 | 241 | 237 | 240 | 0% | 105,700 | 170億6723万 | +4.35% | 9.48 | 1.04 |
| 01/23 | 240 | 240 | 238 | 240 | 0% | 63,300 | 170億6723万 | +4.8% | 9.48 | 1.04 |
| 01/22 | 237 | 241 | 237 | 240 | +1.69% | 122,700 | 170億6723万 | +5.26% | 9.48 | 1.04 |
| 01/21 | 242 | 242 | 236 | 236 | -2.48% | 214,100 | 167億8277万 | +3.96% | 9.32 | 1.03 |
| 01/20 | 249 | 249 | 242 | 242 | -1.22% | 198,400 | 172億945万 | +6.61% | 9.56 | 1.05 |
| 01/19 | 240 | 248 | 239 | 245 | +3.81% | 353,000 | 174億2279万 | +8.41% | 9.68 | 1.06 |
| 01/16 | 235 | 236 | 235 | 236 | +0.43% | 45,200 | 167億8277万 | +5.36% | 9.32 | 1.03 |
| 01/15 | 234 | 237 | 234 | 235 | +0.43% | 68,200 | 167億1166万 | +5.38% | 9.28 | 1.02 |
| 01/14 | 234 | 235 | 233 | 234 | 0% | 83,700 | 166億4054万 | +4.93% | 9.24 | 1.02 |
| 01/13 | 236 | 237 | 233 | 234 | 0% | 105,600 | 166億4054万 | +5.41% | 9.24 | 1.02 |
| 01/09 | 235 | 235 | 233 | 234 | 0% | 49,200 | 166億4054万 | +5.88% | 9.24 | 1.02 |
| 01/08 | 234 | 235 | 231 | 234 | +0.43% | 147,100 | 166億4054万 | +5.88% | 9.24 | 1.02 |
| 01/07 | 236 | 237 | 233 | 233 | -1.27% | 125,700 | 165億6943万 | +5.91% | 9.21 | 1.01 |
| 01/06 | 237 | 237 | 234 | 236 | -0.42% | 107,600 | 167億8277万 | +7.27% | 9.32 | 1.03 |
| 01/05 | 234 | 237 | 232 | 237 | +1.28% | 220,700 | 168億5389万 | +8.22% | 9.36 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 235 | 236 | 231 | 234 | -0.85% | 183,400 | 166億4054万 | +6.85% | 9.24 | 1.02 |
| 12/29 | 232 | 237 | 228 | 236 | +2.61% | 487,100 | 167億8277万 | +8.26% | 9.32 | 1.03 |
| 12/26 | 233 | 241 | 227 | 230 | +5.99% | 2,571,000 | 163億5609万 | +5.99% | 9.09 | 1 |
| 12/25 | 215 | 218 | 215 | 217 | +0.93% | 180,200 | 154億3162万 | 0% | 8.57 | 0.94 |
| 12/24 | 214 | 216 | 214 | 215 | 0% | 109,200 | 152億8939万 | -0.92% | 8.49 | 0.93 |
| 12/23 | 215 | 216 | 214 | 215 | 0% | 185,800 | 152億8939万 | -0.92% | 8.49 | 0.93 |
| 12/22 | 214 | 216 | 214 | 215 | +0.47% | 145,700 | 152億8939万 | -0.92% | 8.49 | 0.93 |
| 12/19 | 212 | 215 | 212 | 214 | 0% | 171,700 | 152億1828万 | -1.83% | 8.45 | 0.93 |
| 12/18 | 214 | 216 | 213 | 214 | -0.47% | 130,000 | 152億1828万 | -2.28% | 8.45 | 0.93 |
| 12/17 | 215 | 216 | 214 | 215 | 0% | 124,000 | 152億8939万 | -2.27% | 8.49 | 0.93 |
| 12/16 | 215 | 216 | 215 | 215 | 0% | 48,800 | 152億8939万 | -2.27% | 8.49 | 0.93 |
| 12/15 | 215 | 218 | 215 | 215 | +0.47% | 106,200 | 152億8939万 | -2.71% | 8.49 | 0.93 |
| 12/12 | 214 | 215 | 214 | 214 | 0% | 44,500 | 152億1828万 | -3.6% | 8.45 | 0.93 |
| 12/11 | 217 | 217 | 214 | 214 | -1.38% | 62,200 | 152億1828万 | -4.04% | 8.45 | 0.93 |
| 12/10 | 215 | 217 | 214 | 217 | +1.4% | 109,200 | 154億3162万 | -2.69% | 8.57 | 0.94 |
| 12/09 | 215 | 216 | 214 | 214 | -0.47% | 50,400 | 152億1828万 | -4.46% | 8.45 | 0.93 |
| 12/08 | 216 | 216 | 215 | 215 | -0.46% | 159,200 | 152億8939万 | -4.44% | 8.49 | 0.93 |
| 12/05 | 214 | 217 | 214 | 216 | 0% | 78,200 | 153億6050万 | -4% | 8.53 | 0.94 |
| 12/04 | 216 | 219 | 215 | 216 | 0% | 149,300 | 153億6050万 | -4.42% | 8.53 | 0.94 |
| 12/03 | 219 | 220 | 214 | 216 | -2.26% | 219,400 | 153億6050万 | -4.85% | 8.53 | 0.94 |
| 12/02 | 223 | 223 | 219 | 221 | -1.34% | 125,200 | 157億1607万 | -2.64% | 8.73 | 0.96 |
| 12/01 | 225 | 226 | 222 | 224 | +0.45% | 76,300 | 159億2941万 | -1.75% | 8.85 | 0.97 |
| 11/28 | 225 | 225 | 222 | 223 | +0.45% | 48,700 | 158億5830万 | -2.19% | 8.81 | 0.97 |
| 11/27 | 221 | 223 | 221 | 222 | +0.91% | 62,100 | 157億8718万 | -2.63% | 8.77 | 0.96 |
| 11/26 | 220 | 222 | 219 | 220 | 0% | 45,900 | 156億4496万 | -3.51% | 8.69 | 0.96 |
| 11/25 | 220 | 220 | 218 | 220 | +1.38% | 175,300 | 156億4496万 | -3.93% | 8.69 | 0.96 |
| 11/21 | 215 | 218 | 212 | 217 | +0.46% | 219,000 | 154億3162万 | -5.24% | 8.57 | 0.94 |
| 11/20 | 219 | 219 | 215 | 216 | -0.46% | 186,000 | 153億6050万 | -5.68% | 8.53 | 0.94 |
| 11/19 | 218 | 219 | 214 | 217 | -0.91% | 292,000 | 154億3162万 | -5.24% | 8.57 | 0.94 |
| 11/18 | 223 | 223 | 219 | 219 | -2.23% | 237,500 | 155億7384万 | -4.78% | 8.65 | 0.95 |
| 11/17 | 230 | 230 | 224 | 224 | -2.18% | 321,700 | 159億2941万 | -2.61% | 8.85 | 0.97 |
| 11/14 | 230 | 233 | 228 | 229 | -1.72% | 212,900 | 162億8498万 | -0.43% | 9.05 | 0.99 |
| 11/13 | 238 | 240 | 229 | 233 | -2.92% | 360,100 | 165億6943万 | +1.3% | 9.21 | 1.01 |
| 11/12 | 234 | 242 | 234 | 240 | +2.56% | 214,000 | 170億6723万 | +4.35% | 9.48 | 1.04 |
| 11/11 | 234 | 237 | 233 | 234 | 0% | 109,300 | 166億4054万 | +1.74% | 9.24 | 1.02 |
| 11/10 | 231 | 234 | 231 | 234 | +1.3% | 47,300 | 166億4054万 | +1.74% | 9.24 | 1.02 |
| 11/07 | 229 | 231 | 229 | 231 | 0% | 22,000 | 164億2720万 | +0.43% | 9.13 | 1 |
| 11/06 | 234 | 234 | 231 | 231 | +0.43% | 46,400 | 164億2720万 | +0.87% | 9.13 | 1 |
| 11/05 | 233 | 233 | 228 | 230 | -2.13% | 92,400 | 163億5609万 | +0.44% | 9.09 | 1 |
| 11/04 | 235 | 236 | 234 | 235 | 0% | 47,900 | 167億1166万 | +2.62% | 9.28 | 1.02 |
| 10/31 | 233 | 236 | 233 | 235 | +0.86% | 179,900 | 167億1166万 | +3.07% | 9.28 | 1.02 |
| 10/30 | 229 | 233 | 227 | 233 | +1.75% | 125,900 | 165億6943万 | +2.19% | 9.21 | 1.01 |
| 10/29 | 231 | 231 | 226 | 229 | -0.87% | 119,900 | 162億8498万 | +0.44% | 9.05 | 0.99 |
| 10/28 | 233 | 235 | 231 | 231 | -0.86% | 92,200 | 164億2720万 | +1.32% | 9.13 | 1 |
| 10/27 | 233 | 233 | 231 | 233 | +0.87% | 214,700 | 165億6943万 | +2.64% | 9.21 | 1.01 |
| 10/24 | 229 | 231 | 229 | 231 | +0.87% | 69,600 | 164億2720万 | +1.76% | 9.13 | 1 |
| 10/23 | 230 | 232 | 229 | 229 | -0.43% | 105,700 | 162億8498万 | +0.88% | 9.05 | 0.99 |
| 10/22 | 226 | 230 | 226 | 230 | +1.77% | 86,000 | 163億5609万 | +1.32% | 9.09 | 1 |
| 10/21 | 228 | 228 | 226 | 226 | 0% | 20,800 | 160億7164万 | -0.44% | 8.93 | 0.98 |
| 10/20 | 225 | 227 | 225 | 226 | +0.44% | 76,600 | 160億7164万 | -0.44% | 8.93 | 0.98 |
| 10/17 | 225 | 227 | 223 | 225 | -0.44% | 117,000 | 160億52万 | -1.32% | 8.89 | 0.98 |
| 10/16 | 227 | 229 | 226 | 226 | 0% | 188,400 | 160億7164万 | -0.88% | 8.93 | 0.98 |
| 10/15 | 220 | 227 | 219 | 226 | +2.26% | 265,600 | 160億7164万 | -0.88% | 8.93 | 0.98 |
| 10/14 | 222 | 223 | 218 | 221 | -1.78% | 438,200 | 157億1607万 | -3.07% | 8.73 | 0.96 |
| 10/10 | 233 | 233 | 225 | 225 | -2.6% | 163,800 | 160億52万 | -1.75% | 8.89 | 0.98 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 3月期 | 350 12/30 | 190 12/25 | 46,639,700 12/30 | +10.89% 2/12 | -18.05% 4/7 |
| 最新 | 246 2026/3/11 | 45,900 | -0.4% 247 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/03/11 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
190円（2024/12/25） - 29%（1.29倍）
246円（3/11）
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。
