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
10/02	2,354	2,371	2,341	2,341	-1.6%	79,100	-	+0.39%
10/01	2,327	2,380	2,326	2,379	+1.88%	104,500	-	+1.93%
09/30	2,335	2,342	2,320	2,335	-0.04%	79,500	-	+0.04%
09/29	（IR情報）15:30 支配株主等に関する事項について
09/29	（IR情報）15:30 役員人事に関するお知らせ
09/29	（IR情報）15:30 組織変更および人事異動に関するお知らせ
09/29	2,336	2,348	2,328	2,336	-0.04%	84,000	-	+0.04%
09/28	2,336	2,344	2,328	2,337	+0.04%	78,200	-	0%
09/25	2,320	2,345	2,319	2,336	+0.99%	67,900	-	-0.09%
09/24	2,310	2,323	2,303	2,313	+0.04%	84,100	-	-1.07%
09/18	2,317	2,324	2,305	2,312	-0.22%	95,600	-	-1.2%
09/17	2,300	2,332	2,291	2,317	+0.7%	57,300	-	-1.07%
09/16	2,338	2,338	2,301	2,301	-1.03%	53,200	-	-1.79%
09/15	2,323	2,337	2,310	2,325	+0.43%	55,500	-	-0.85%
09/14	2,289	2,329	2,286	2,315	+1.14%	59,500	-	-1.32%
09/11	2,284	2,304	2,277	2,289	-0.3%	74,700	-	-2.43%
09/10	2,272	2,301	2,270	2,296	+0.79%	61,800	-	-1.96%
09/09	2,300	2,307	2,275	2,278	-1.26%	90,200	-	-2.48%
09/08	2,311	2,329	2,300	2,307	-0.99%	80,200	-	-1.07%
09/08	（空売り報告）Diversified Select Opportunities, LLC 467,200株（1.2%）+0.01%
09/07	2,305	2,335	2,296	2,330	+1.13%	69,800	-	+0.13%
09/04	2,320	2,330	2,298	2,304	-0.78%	77,500	-	-0.82%
09/03	2,353	2,355	2,322	2,322	-1.11%	75,800	-	0%
09/02	2,380	2,382	2,348	2,348	-1.43%	76,500	-	+1.16%
09/01	2,377	2,405	2,377	2,382	-0.21%	106,100	-	+2.76%
08/31	2,377	2,389	2,352	2,387	+0.29%	94,900	-	+3.24%
08/28	2,370	2,385	2,352	2,380	+0.38%	59,400	-	+3.25%
08/27	2,361	2,386	2,347	2,371	+0.08%	67,100	-	+3.27%
08/26	2,370	2,385	2,364	2,369	-0.04%	65,700	-	+3.49%
08/26	（空売り報告）Diversified Select Opportunities, LLC 465,500株（1.19%）-0.01%
08/25	2,382	2,387	2,367	2,370	-0.38%	73,300	-	+3.86%
08/24	2,376	2,384	2,363	2,379	+0.13%	73,100	-	+4.57%
08/21	（IR情報）15:30 役員の異動に関するお知らせ
08/21	2,378	2,388	2,350	2,376	-0.08%	68,300	-	+4.81%
08/20	2,372	2,378	2,356	2,378	+1.06%	71,600	-	+5.36%
08/20	（空売り報告）Diversified Select Opportunities, LLC 469,200株（1.2%）+0.01%
08/19	2,380	2,380	2,347	2,353	0%	88,000	-	+4.67%
08/18	2,320	2,384	2,317	2,353	0%	137,200	-	+5.09%
08/17	2,327	2,381	2,317	2,353	-0.21%	124,700	-	+5.56%
08/14	2,350	2,358	2,333	2,358	+0.26%	102,100	-	+6.22%
08/13	2,321	2,352	2,316	2,352	0%	99,200	-	+6.38%
08/12	2,360	2,366	2,320	2,352	-0.25%	138,900	-	+6.81%
08/10	2,290	2,367	2,288	2,358	+2.83%	245,700	-	+7.57%
08/07	2,252	2,299	2,244	2,293	+4.66%	208,200	-	+5.18%
08/06	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/06	2,150	2,196	2,150	2,191	+1.91%	88,000	-	+0.92%
08/05	2,176	2,181	2,143	2,150	-1.19%	89,400	-	-0.65%
08/04	2,193	2,198	2,168	2,176	-1.05%	101,400	-	+0.74%
08/03	2,216	2,220	2,166	2,199	-0.77%	97,600	-	+2.09%
07/31	2,255	2,260	2,208	2,216	-3.06%	106,000	-	+3.12%
07/30	2,300	2,300	2,264	2,286	-0.91%	105,200	-	+6.62%
07/30	（空売り報告）Diversified Select Opportunities, LLC 463,200株（1.19%）-0.02%
07/29	2,275	2,325	2,257	2,307	+2.31%	228,800	-	+8.11%
07/28	2,241	2,256	2,232	2,255	+0.62%	139,700	-	+6.17%
07/27	2,210	2,241	2,210	2,241	+2%	128,100	-	+5.86%
07/24	2,165	2,201	2,151	2,197	+1.2%	98,600	-	+4.12%
07/23	2,194	2,194	2,162	2,171	-0.69%	51,800	-	+3.14%
07/22	2,191	2,194	2,158	2,186	-0.73%	102,300	-	+4.05%
07/21	2,200	2,224	2,199	2,202	+0.36%	128,700	-	+5.06%
07/17	2,186	2,213	2,185	2,194	+1.29%	161,800	-	+4.88%
07/16	2,147	2,181	2,145	2,166	+1.21%	108,000	-	+3.69%
07/15	2,150	2,160	2,133	2,140	-0.47%	71,800	-	+2.59%
07/14	2,150	2,175	2,139	2,150	+0.99%	113,300	-	+3.27%
07/13	2,108	2,147	2,103	2,129	+1%	81,200	-	+2.45%
07/10	2,120	2,120	2,097	2,108	-0.57%	78,800	-	+1.64%
07/09	2,133	2,133	2,111	2,120	-0.61%	93,100	-	+2.32%
07/08	2,119	2,144	2,105	2,133	+0.66%	140,200	-	+3.19%
07/07	2,108	2,123	2,095	2,119	+0.57%	116,500	-	+2.76%
07/06	2,069	2,109	2,060	2,107	+1.59%	160,600	-	+2.38%
07/03	2,063	2,089	2,060	2,074	+1.02%	151,700	-	+0.97%
07/02	2,026	2,057	2,023	2,053	+1.78%	152,400	-	+0.05%
07/01	2,046	2,046	2,006	2,017	-1.51%	138,700	-	-1.61%
06/30	2,035	2,048	2,025	2,048	+0.24%	138,200	-	-0.1%
06/29	2,040	2,043	2,011	2,043	-1.45%	440,000	-	-0.2%
06/26	2,081	2,088	2,072	2,073	-0.19%	571,500	-	+1.42%
06/25	2,071	2,081	2,059	2,077	+1.56%	143,200	-	+1.76%
06/24	（IR情報）15:30 組織変更および人事異動に関するお知らせ
06/24	2,055	2,069	2,045	2,045	-0.44%	127,200	-	+0.34%
06/23	2,065	2,067	2,050	2,054	-0.72%	129,700	-	+0.83%
06/22	2,072	2,080	2,065	2,069	+0.19%	96,900	-	+1.72%
06/19	2,074	2,082	2,056	2,065	-0.43%	172,500	-	+1.77%
06/18	2,075	2,092	2,070	2,074	0%	101,100	-	+2.47%
06/17	2,082	2,091	2,074	2,074	-0.14%	77,500	-	+2.72%
06/16	2,098	2,099	2,066	2,077	-0.62%	91,300	-	+3.23%
06/15	2,112	2,116	2,090	2,090	-0.9%	107,700	-	+4.14%
06/12	2,105	2,127	2,102	2,109	+0.24%	146,900	-	+5.34%
06/11	2,070	2,112	2,058	2,104	+2.89%	193,700	-	+5.46%
06/10	（IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ
06/10	2,058	2,075	2,045	2,045	+0.05%	133,100	-	+2.82%
06/09	2,040	2,058	2,040	2,044	+0.2%	143,600	-	+2.92%
06/08	2,044	2,054	2,020	2,040	-0.1%	196,900	-	+2.87%
06/05	2,010	2,046	2,004	2,042	+1.64%	185,000	-	+3.08%
06/04	2,018	2,022	2,003	2,009	-0.05%	160,800	-	+1.52%
06/03	1,997	2,017	1,990	2,010	+0.3%	150,700	-	+1.62%
06/02	1,995	2,013	1,981	2,004	-0.55%	158,200	-	+1.31%
06/01	2,026	2,029	1,987	2,015	-0.54%	243,700	-	+1.87%
05/29	2,003	2,026	1,994	2,026	+1.15%	460,000	-	+2.43%
05/29	（空売り報告）Nomura International plc 62,567株（0.16%）-0.55%義務消失
05/28	2,004	2,014	1,995	2,003	0%	122,600	-	+1.26%
05/27	1,985	2,003	1,978	2,003	+1.32%	161,900	-	+1.21%
05/26	1,969	1,988	1,966	1,977	+0.41%	108,200	-	-0.15%
05/26	（空売り報告）Nomura International plc 276,935株（0.71%）+0.08%
05/25	2,006	2,007	1,965	1,969	-1.8%	150,800	-	-0.66%
05/25	（空売り報告）Nomura International plc 248,573株（0.63%）再IN
05/22	2,002	2,015	1,999	2,005	+0.25%	106,500	-	+1.06%
05/21	（IR情報）15:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
05/21	2,018	2,023	2,000	2,000	-1.19%	97,100	-	+0.76%
05/20	1,980	2,024	1,971	2,024	+2.74%	145,700	-	+1.86%
05/19	1,961	1,973	1,948	1,970	+1.44%	151,200	-	-1.01%
05/18	1,953	1,953	1,927	1,942	-0.56%	192,800	-	-2.66%
05/15	1,945	1,957	1,935	1,953	+0.57%	165,700	-	-2.45%
05/14	1,910	1,944	1,901	1,942	+2.59%	247,100	-	-3.24%
05/13	1,885	1,906	1,851	1,893	-2.92%	540,800	-	-5.96%
05/12	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/12	1,962	1,965	1,938	1,950	-0.76%	291,800	-	-3.47%
05/12	（空売り報告）Diversified Select Opportunities, LLC 472,000株（1.21%）+0.11%
05/11	1,946	1,972	1,945	1,965	+0.98%	165,800	-	-2.96%

アルペン（3028）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート