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
02/07	15:30 当社株式の上場廃止のお知らせ
02/07	889	891	889	891	+0.22%	3,300	62億349万	+0.45%
02/06	888	889	888	889	+0.23%	400	61億8957万	+0.23%
02/05	887	887	886	887	0%	1,100	61億7564万	+0.11%
02/04	886	887	884	887	0%	7,500	61億7564万	+0.11%
02/03	887	887	887	887	0%	3,800	61億7564万	+0.11%
01/31	887	887	887	887	0%	900	61億7564万	+0.11%
01/30	886	887	886	887	0%	1,400	61億7564万	+0.11%
01/29	885	887	885	887	-0.11%	2,800	61億7564万	+0.11%
01/28	887	888	887	888	0%	500	61億8261万	+0.34%
01/27	887	888	887	888	+0.11%	2,200	61億8261万	+0.34%
01/24	887	888	887	887	0%	1,200	61億7564万	+0.34%
01/23	888	888	887	887	0%	400	61億7564万	+0.34%
01/22	887	888	887	887	-0.11%	1,500	61億7564万	+0.34%
01/21	887	888	887	888	+0.23%	1,700	61億8261万	+0.57%
01/20	886	887	885	886	0%	12,200	61億6868万	+0.34%
01/17	885	886	885	886	0%	2,000	61億6868万	+0.45%
01/16	885	886	885	886	+0.11%	2,700	61億6868万	+0.45%
01/15	885	887	885	885	-0.11%	12,900	61億6172万	+0.34%
01/14	886	888	885	886	-0.23%	9,400	61億6868万	+0.45%
01/10	15:30 株式併合及び定款の一部変更に係る承認決議に関するお知らせ
01/10	887	888	886	888	+0.23%	1,200	61億8261万	+0.79%
01/09	886	887	886	886	-0.11%	1,000	61億6868万	+0.57%
01/08	886	887	886	887	0%	1,000	61億7564万	+0.8%
01/07	885	888	885	887	+0.23%	5,100	61億7564万	+0.8%
01/06	885	886	885	885	0%	4,800	61億6172万	+0.68%
2024
12/30	885	885	885	885	+0.11%	3,300	61億6172万	+0.8%
12/27	884	884	884	884	0%	1,300	61億5476万	+0.8%
12/26	884	885	884	884	-0.11%	2,700	61億5476万	+0.8%
12/25	884	885	884	885	-0.11%	1,500	61億6172万	+1.03%
12/24	883	886	882	886	+0.11%	1,700	61億6868万	+1.26%
12/23	880	885	880	885	+0.45%	4,800	61億6172万	+1.26%
12/20	879	881	879	881	+0.34%	3,300	61億3387万	+0.92%
12/19	879	881	878	878	-0.11%	2,400	61億1298万	+0.57%
12/18	878	880	878	879	+0.11%	7,100	61億1994万	+1.5%
12/17	875	880	875	878	+0.34%	19,500	61億1298万	+2.69%
12/16	876	877	875	875	-0.23%	11,400	60億9210万	+3.55%
12/13	877	878	877	877	0%	7,300	61億602万	+4.78%
12/12	877	878	876	877	+0.11%	15,900	61億602万	+6.05%
12/11	875	877	871	876	+0.11%	5,400	60億9906万	+7.22%
12/10	877	878	873	875	-0.46%	4,400	60億9210万	+8.43%
12/09	878	879	876	879	-0.34%	3,700	61億1994万	+10.29%
12/06	877	882	877	882	+0.46%	3,200	61億4083万	+12.21%
12/05	877	878	875	878	+0.11%	2,100	61億1298万	+13.29%
12/04	877	879	877	877	-0.11%	4,300	61億602万	+14.49%
12/03	875	878	875	878	+0.11%	5,900	61億1298万	+16.29%
12/02	877	877	875	877	0%	15,000	61億602万	+17.72%
11/29	866	879	866	877	+1.27%	22,300	61億602万	+19.48%
11/28	864	866	863	866	0%	17,600	60億2943万	+19.78%
11/27	865	866	865	866	-0.12%	20,500	60億2943万	+21.63%
11/26	867	867	866	867	+0.12%	1,600	60億3640万	+23.5%
11/25	869	869	866	866	-0.23%	5,700	60億2943万	+25.33%
11/22	866	869	861	868	+0.46%	21,100	60億4336万	+27.46%
11/21	863	868	861	864	+0.12%	22,600	60億1551万	+28.96%
11/20	865	868	861	863	-0.23%	47,800	60億855万	+30.76%
11/19	863	871	862	865	-0.35%	42,300	60億2247万	+33.28%
11/18	865	877	860	868	+0.93%	112,000	60億4336万	+35.84%
11/15	860	860	860	860	+21.13%	2,400	59億8766万	+36.72%
11/14	710	710	710	710	+16.39%	5,900	49億4330万	+14.89%
11/13	15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更、並びに臨時株主総会招集のための基準日設定に関するお知らせ
11/13	15:30 自己株式の消却に関するお知らせ
11/13	615	620	605	610	-3.17%	11,100	42億4706万	-0.65%
11/12	663	663	621	630	-4.98%	4,300	43億8631万	+2.61%
11/11	628	663	617	663	+5.57%	1,400	46億1607万	+8.16%
11/08	629	670	628	628	-0.16%	11,500	43億7238万	+2.95%
11/07	632	632	621	629	+0.32%	1,100	43億7934万	+3.28%
11/05	616	630	615	627	+0.8%	3,300	43億6542万	+3.29%
11/01	612	622	612	622	+0.16%	200	43億3061万	+2.64%
10/31	612	623	608	621	+2.31%	1,800	43億2365万	+2.64%
10/30	622	630	607	607	-3.96%	400	42億2617万	+0.33%
10/29	624	632	615	632	+2.43%	9,600	44億23万	+4.46%
10/28	613	617	598	617	+1.15%	3,100	42億9580万	+2.15%
10/25	611	611	609	610	+0.33%	1,000	42億4706万	+1.16%
10/24	603	608	583	608	+0.83%	7,800	42億3313万	+0.83%
10/23	606	606	603	603	-0.5%	1,100	41億9832万	+0.17%
10/22	606	606	606	606	0%	100	42億1921万	+0.5%
10/21	603	608	603	606	+0.83%	3,400	42億1921万	+0.5%
10/18	610	610	601	601	-1.48%	700	41億8440万	-0.33%
10/17	603	610	601	610	+1.5%	5,600	42億4706万	+1.16%
10/16	607	607	600	601	-0.5%	3,100	41億8440万	-0.33%
10/15	609	611	601	604	+0.83%	4,000	42億528万	+0.17%
10/11	613	613	599	599	-1.32%	4,400	41億7047万	-0.83%
10/10	603	609	598	607	+0.66%	8,100	42億2617万	+0.5%
10/09	602	606	597	603	+0.17%	2,100	41億9832万	-0.17%
10/08	604	608	599	602	-0.33%	3,200	41億9136万	-0.33%
10/07	604	604	602	604	0%	2,200	42億528万	0%
10/04	600	606	597	604	+0.83%	2,700	42億528万	0%
10/03	595	605	584	599	+0.67%	8,100	41億7047万	-0.99%
10/02	614	615	595	595	-0.67%	4,500	41億4262万	-1.65%
10/01	601	609	599	599	+0.67%	2,300	41億7047万	-0.99%
09/30	575	595	566	595	0%	13,100	41億4262万	-1.82%
09/27	591	611	585	595	-1%	7,500	41億4262万	-1.82%
09/26	608	609	601	601	-0.99%	2,800	41億8440万	-0.99%
09/25	615	615	607	607	-0.98%	2,500	42億2617万	0%
09/24	612	613	612	613	+1.49%	200	42億6795万	+0.82%
09/20	608	615	587	604	+0.83%	6,000	42億528万	-0.66%
09/19	593	610	592	599	0%	6,500	41億7047万	-1.48%
09/18	605	605	599	599	-0.66%	3,500	41億7047万	-1.64%
09/17	603	603	603	603	-0.82%	100	41億9832万	-1.15%
09/13	608	609	607	608	+0.16%	3,100	42億3313万	-0.33%
09/12	616	616	607	607	0%	2,000	42億2617万	-0.49%
09/11	611	612	604	607	-0.98%	1,500	42億2617万	-0.49%
09/10	617	617	613	613	+0.99%	1,600	42億6795万	+0.66%
09/09	612	612	607	607	-0.82%	500	42億2617万	-0.16%

3322 アルファグループ

IR情報

2024/09/09～2025/02/07

IR情報＆株価推移

開示資料

決算

株式

チャート