日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/16	2,341	2,342	2,304	2,339	+0.52%	58,200	909億5903万	-0.26%
05/15	2,331	2,346	2,298	2,327	+0.39%	118,600	904億9237万	-0.68%
05/14	2,325	2,326	2,300	2,318	-0.69%	87,400	901億4238万	-0.86%
05/13	2,338	2,351	2,326	2,334	-0.17%	84,800	907億6459万	-0.09%
05/12	2,372	2,379	2,319	2,338	-0.13%	102,700	909億2014万	+0.09%
05/09	2,328	2,378	2,326	2,341	-1.47%	209,000	910億3680万	+0.17%
05/08	15:30 2025年6月期第3四半期決算短信〔日本基準〕(連結)
05/08	2,386	2,398	2,367	2,376	-1.04%	295,000	923億9788万	+1.58%
05/07	2,368	2,413	2,350	2,401	+2.08%	309,100	933億7008万	+2.65%
05/02	2,362	2,386	2,331	2,352	-0.34%	213,100	914億6457万	+0.51%
05/01	2,368	2,389	2,360	2,360	-0.97%	162,700	917億7568万	+0.81%
04/30	2,363	2,394	2,351	2,383	+1.02%	148,600	926億7010万	+1.84%
04/28	2,347	2,362	2,340	2,359	+0.47%	122,100	917億3679万	+0.9%
04/25	2,380	2,387	2,348	2,348	-1.34%	107,700	913億902万	+0.47%
04/24	2,410	2,412	2,380	2,380	-1.61%	136,300	925億5344万	+1.88%
04/23	2,432	2,441	2,418	2,419	+0.33%	89,100	940億7007万	+3.69%
04/22	2,385	2,414	2,381	2,411	+1.39%	71,900	937億5896万	+3.52%
04/21	2,375	2,384	2,363	2,378	+0.51%	62,200	924億7566万	+2.32%
04/18	2,327	2,372	2,320	2,366	+2.42%	72,600	920億900万	+1.98%
04/17	2,335	2,342	2,308	2,310	-1.07%	69,400	898億3128万	-0.3%
04/16	2,311	2,335	2,306	2,335	+1.21%	66,700	908億348万	+0.78%
04/15	2,318	2,319	2,301	2,307	+0.52%	59,900	897億1461万	-0.35%
04/14	2,324	2,324	2,295	2,295	+0.04%	62,300	892億4796万	-0.91%
04/11	2,269	2,297	2,252	2,294	-1.08%	60,900	892億907万	-0.99%
04/10	2,336	2,340	2,288	2,319	+3.39%	93,100	901億8127万	0%
04/09	2,250	2,257	2,218	2,243	-1.15%	85,800	872億2578万	-3.28%
04/08	2,277	2,291	2,235	2,269	+3%	93,600	882億3687万	-2.24%
04/07	2,173	2,239	2,137	2,203	-3.29%	151,000	856億7026万	-5.12%
04/04	2,286	2,310	2,244	2,278	-2.48%	126,400	885億8686万	-1.98%
04/03	2,330	2,349	2,307	2,336	-1.43%	81,600	908億4236万	+0.6%
04/02	2,382	2,382	2,351	2,370	-0.17%	72,800	921億6456万	+2.29%
04/01	2,413	2,415	2,374	2,374	-0.67%	125,500	923億2011万	+2.77%
03/31	2,399	2,403	2,361	2,390	-0.95%	111,500	929億4232万	+3.82%
03/28	2,378	2,431	2,368	2,413	+1.22%	126,100	938億3674万	+5.19%
03/27	2,335	2,384	2,314	2,384	+1.58%	136,100	927億899万	+4.2%
03/26	15:30 株主優待制度の変更に関するお知らせ
03/26	2,340	2,356	2,335	2,347	+0.6%	67,600	912億7013万	+2.8%
03/25	2,323	2,345	2,321	2,333	+0.21%	46,500	907億2570万	+2.41%
03/24	2,312	2,331	2,310	2,328	+0.74%	33,500	905億3126万	+2.46%
03/21	2,332	2,339	2,311	2,311	-0.43%	71,700	898億7016万	+1.99%
03/19	2,307	2,330	2,307	2,321	+0.61%	31,600	902億5904万	+2.65%
03/18	2,285	2,319	2,285	2,307	+0.96%	53,500	897億1461万	+2.31%
03/17	2,278	2,293	2,274	2,285	+0.31%	32,800	888億5908万	+1.51%
03/14	2,295	2,295	2,274	2,278	-1.13%	46,000	885億8686万	+1.2%
03/13	2,309	2,315	2,286	2,304	-0.13%	42,700	895億9795万	+2.4%
03/12	2,282	2,312	2,279	2,307	+1.27%	49,200	897億1461万	+2.72%
03/11	2,300	2,306	2,268	2,278	-2.02%	60,800	885億8686万	+1.83%
03/10	2,328	2,338	2,308	2,325	-0.04%	40,900	904億1460万	+4.17%
03/07	2,335	2,358	2,321	2,326	-1.15%	66,000	904億5348万	+4.59%
03/06	2,322	2,353	2,320	2,353	+1.6%	90,400	915億346万	+6.13%
03/05	2,300	2,319	2,289	2,316	+1.45%	81,100	900億6460万	+4.84%
03/04	2,300	2,311	2,281	2,283	-0.65%	73,600	887億8130万	+3.68%
03/03	2,263	2,298	2,263	2,298	+2.09%	83,700	893億6462万	+4.69%
02/28	2,231	2,272	2,231	2,251	+1.03%	107,300	875億3688万	+2.97%
02/27	2,215	2,231	2,201	2,228	+0.72%	41,700	866億4246万	+2.2%
02/26	2,206	2,218	2,191	2,212	+0.5%	56,000	860億2025万	+1.75%
02/25	2,180	2,207	2,172	2,201	+0.96%	49,100	855億9248万	+1.52%
02/21	2,192	2,196	2,170	2,180	-0.59%	42,600	847億7584万	+0.79%
02/20	2,241	2,241	2,190	2,193	-2.36%	53,300	852億8138万	+1.53%
02/19	2,255	2,255	2,224	2,246	-0.4%	48,700	873億4244万	+4.27%
02/18	2,230	2,255	2,207	2,255	+0.94%	78,600	876億9244万	+5.08%
02/17	2,173	2,258	2,173	2,234	+2.81%	108,300	868億7579万	+4.44%
02/14	2,183	2,183	2,162	2,173	-0.14%	59,500	845億362万	+1.88%
02/13	2,184	2,186	2,173	2,176	-0.37%	48,200	846億2028万	+2.21%
02/12	2,200	2,202	2,183	2,184	-0.27%	68,700	849億3139万	+2.73%
02/10	2,172	2,196	2,167	2,190	-0.54%	91,500	851億6472万	+3.25%
02/07	2,275	2,275	2,176	2,202	-3.12%	152,300	856億3137万	+4.02%
02/06	15:30 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/06	2,251	2,278	2,235	2,273	+0.98%	95,600	883億9242万	+7.62%
02/05	2,206	2,258	2,197	2,251	+1.67%	161,300	875億3688万	+6.99%
02/04	2,156	2,242	2,150	2,214	+5.93%	343,700	860億9803万	+5.58%
02/03	15:30 業績予想の修正に関するお知らせ
02/03	2,120	2,122	2,090	2,090	-2.06%	94,400	812億7592万	-0.05%
01/31	2,135	2,135	2,114	2,134	-0.23%	81,300	829億8699万	+2.11%
01/30	2,144	2,161	2,135	2,139	-0.23%	352,200	831億8143万	+2.49%
01/29	2,153	2,158	2,141	2,144	-0.42%	67,200	833億7587万	+2.83%
01/28	2,130	2,155	2,130	2,153	+0.61%	96,200	837億2586万	+3.46%
01/27	2,118	2,140	2,118	2,140	+1.52%	116,500	832億2032万	+3.08%
01/24	2,093	2,109	2,091	2,108	+0.91%	93,800	819億7590万	+1.79%
01/23	2,084	2,098	2,071	2,089	+0.29%	70,400	812億3703万	+1.02%
01/22	2,090	2,097	2,074	2,083	0%	65,800	810億370万	+0.82%
01/21	2,086	2,091	2,080	2,083	+0.43%	64,900	810億370万	+1.02%
01/20	2,078	2,085	2,066	2,074	-0.14%	50,400	806億5371万	+0.73%
01/17	2,094	2,094	2,071	2,077	-0.29%	74,100	807億7037万	+1.02%
01/16	2,087	2,087	2,069	2,083	+0.82%	102,700	810億370万	+1.46%
01/15	2,060	2,070	2,047	2,066	+1.27%	102,600	803億4260万	+0.78%
01/14	2,079	2,079	2,032	2,040	-1.88%	98,800	793億3152万	-0.34%
01/10	2,072	2,079	2,052	2,079	+0.24%	89,600	808億4815万	+1.61%
01/09	2,068	2,089	2,061	2,074	-0.24%	101,000	806億5371万	+1.52%
01/08	2,092	2,092	2,066	2,079	-0.57%	136,500	808億4815万	+1.91%
01/07	2,074	2,095	2,057	2,091	+1.16%	106,900	813億1480万	+2.65%
01/06	2,091	2,102	2,067	2,067	-1.29%	128,400	803億8149万	+1.67%
2024
12/30	2,075	2,139	2,075	2,094	+0.92%	200,100	814億3147万	+3.15%
12/27	2,043	2,075	2,015	2,075	0%	578,200	806億9260万	+2.42%
12/26	2,057	2,084	2,057	2,075	+0.53%	508,900	806億9260万	+2.57%
12/25	2,080	2,080	2,055	2,064	-0.15%	146,400	802億6483万	+2.18%
12/24	2,071	2,072	2,054	2,067	-0.19%	104,400	803億8149万	+2.48%
12/23	2,067	2,076	2,058	2,071	+0.53%	163,900	805億3704万	+2.83%
12/20	2,079	2,079	2,060	2,060	-0.87%	139,200	801億928万	+2.39%
12/19	2,046	2,078	2,041	2,078	+1.56%	155,300	808億926万	+3.38%
12/18	2,025	2,055	2,020	2,046	+0.94%	83,400	795億6484万	+1.94%
12/17	2,023	2,037	2,015	2,027	+0.2%	86,900	788億2597万	+1.1%
12/16	2,030	2,036	2,017	2,023	-0.74%	179,000	786億7042万	+0.9%
12/13	2,013	2,040	2,013	2,038	+0.64%	100,500	792億5374万	+1.65%

3028 アルペン

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート