日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,642	2,683	2,642	2,669	+1.02%	20,400	580億4187万	-2.2%
04/17	2,698	2,698	2,642	2,642	-1.67%	36,200	574億5471万	-3.22%
04/16	2,702	2,717	2,687	2,687	-1.5%	45,600	584億3331万	-1.72%
04/15	2,730	2,745	2,723	2,728	-1.16%	25,200	593億2492万	-0.29%
04/12	15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
04/12	2,772	2,783	2,752	2,760	+0.22%	37,500	600億2082万	+0.73%
04/11	2,742	2,764	2,730	2,754	-0.58%	32,000	598億9034万	+0.47%
04/10	2,745	2,771	2,740	2,770	+1.39%	26,900	602億3828万	+0.95%
04/09	2,713	2,735	2,703	2,732	+0.7%	19,600	594億1191万	-0.51%
04/08	2,700	2,714	2,682	2,713	+0.67%	37,100	589億9872万	-1.35%
04/05	2,693	2,719	2,675	2,695	-0.26%	24,900	586億728万	-2.25%
04/04	2,700	2,719	2,677	2,702	+0.07%	51,700	587億5951万	-2.28%
04/03	2,714	2,726	2,693	2,700	-0.63%	53,300	587億1602万	-2.7%
04/02	2,767	2,767	2,707	2,717	-2.44%	56,800	590億8571万	-2.44%
04/01	2,800	2,809	2,772	2,785	+0.54%	37,000	605億6448万	-0.32%
03/29	2,735	2,777	2,725	2,770	+1.32%	37,900	602億3828万	-1.07%
03/28	2,769	2,769	2,723	2,734	-1.65%	43,700	594億5540万	-2.57%
03/27	2,768	2,792	2,768	2,780	+1.46%	42,800	604億5575万	-1.24%
03/26	16:15 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
03/26	2,730	2,755	2,705	2,740	+0.15%	30,000	595億8588万	-2.84%
03/25	2,786	2,787	2,736	2,736	-1.23%	44,300	594億9890万	-3.25%
03/22	2,754	2,770	2,735	2,770	+1.02%	44,800	602億3828万	-2.22%
03/21	2,758	2,773	2,737	2,742	+0.22%	27,000	596億2938万	-3.42%
03/19	2,740	2,750	2,714	2,736	-0.44%	33,600	594億9890万	-3.93%
03/18	2,733	2,756	2,722	2,748	+0.66%	45,700	597億5986万	-3.75%
03/15	2,698	2,734	2,686	2,730	+1.22%	39,700	593億6842万	-4.58%
03/14	2,700	2,708	2,664	2,697	+0.11%	35,300	586億5078万	-5.93%
03/13	2,734	2,745	2,674	2,694	-1.46%	37,600	585億8554万	-6.33%
03/12	2,733	2,734	2,680	2,734	-0.4%	31,400	594億5540万	-5.23%
03/11	2,771	2,775	2,719	2,745	-2.42%	37,200	596億9462万	-5.05%
03/08	2,785	2,815	2,771	2,813	+0.64%	50,500	611億7339万	-2.93%
03/07	2,832	2,833	2,795	2,795	-0.6%	23,600	607億8195万	-3.65%
03/06	2,830	2,850	2,804	2,812	-0.81%	43,000	611億5165万	-3.2%
03/05	2,819	2,846	2,792	2,835	0%	38,700	616億5182万	-2.61%
03/04	2,872	2,884	2,829	2,835	-1.43%	53,300	616億5182万	-2.68%
03/01	2,929	2,929	2,871	2,876	-1.17%	28,800	625億4343万	-1.34%
02/29	17:00 (訂正)「2022年12月期決算短信[日本基準](連結)」の一部訂正について
02/29	2,925	2,942	2,902	2,910	-1.02%	26,300	632億8282万	-0.14%
02/28	2,970	2,994	2,940	2,940	-0.74%	23,300	639億3522万	+1%
02/27	2,950	2,998	2,948	2,962	+0.78%	37,400	644億1365万	+2.03%
02/26	2,950	2,956	2,921	2,939	+0.58%	27,700	639億1347万	+1.55%
02/22	2,961	2,970	2,881	2,922	-0.38%	48,000	635億4378万	+1.28%
02/21	2,945	2,945	2,906	2,933	-0.27%	24,500	637億8299万	+1.98%
02/20	2,970	2,979	2,926	2,941	+0.58%	40,200	639億5697万	+2.58%
02/19	2,935	2,958	2,888	2,924	+0.07%	42,700	635億8727万	+2.24%
02/16	2,900	2,955	2,863	2,922	+2.24%	58,300	635億4378万	+2.42%
02/15	2,950	2,970	2,847	2,858	-2.56%	59,700	621億5199万	+0.39%
02/14	2,990	2,995	2,858	2,933	-0.74%	80,000	637億8299万	+3.2%
02/13	15:30 剰余金の配当に関するお知らせ
02/13	15:30 中期経営計画に関するお知らせ
02/13	15:30 人事異動に関するお知らせ
02/13	15:30 2023年12月期決算短信[日本基準](連結)
02/13	2,965	2,968	2,932	2,955	+0.92%	51,400	642億6142万	+4.34%
02/09	2,885	2,940	2,869	2,928	+1.35%	49,300	636億7426万	+3.87%
02/08	2,894	2,902	2,836	2,889	-0.17%	40,200	628億2614万	+2.85%
02/07	2,920	2,921	2,881	2,894	-0.92%	30,000	629億3487万	+3.36%
02/06	2,919	2,933	2,876	2,921	+0.1%	44,100	635億2203万	+4.66%
02/05	2,910	2,921	2,887	2,918	+1.14%	40,000	634億5679万	+4.74%
02/02	2,896	2,903	2,865	2,885	-0.79%	31,500	627億3915万	+3.81%
02/01	2,859	2,934	2,859	2,908	+0.83%	39,500	632億3933万	+4.83%
01/31	2,884	2,905	2,856	2,884	-0.86%	32,700	627億1741万	+4.19%
01/30	2,960	2,976	2,895	2,909	-1.72%	34,300	632億6107万	+5.36%
01/29	2,910	2,963	2,910	2,960	+2.64%	50,300	643億7015万	+7.48%
01/26	2,853	2,889	2,846	2,884	+0.31%	49,000	627億1741万	+5.06%
01/25	2,882	2,904	2,863	2,875	+0.81%	75,300	625億2169万	+5.04%
01/24	2,859	2,875	2,802	2,852	+0.71%	61,800	620億2151万	+4.47%
01/23	2,798	2,855	2,797	2,832	+2.68%	88,600	615億8658万	+3.93%
01/22	2,748	2,762	2,746	2,758	+0.73%	20,700	599億7732万	+1.4%
01/19	2,705	2,745	2,700	2,738	+1.11%	26,900	595億4239万	+0.77%
01/18	2,700	2,716	2,697	2,708	+0.78%	17,900	588億8999万	-0.29%
01/17	2,727	2,744	2,687	2,687	-0.99%	33,200	584億3331万	-0.96%
01/16	2,771	2,771	2,709	2,714	-2.2%	24,300	590億2047万	+0.07%
01/15	2,755	2,780	2,743	2,775	+1.02%	40,400	603億4702万	+2.32%
01/12	2,769	2,786	2,738	2,747	-0.15%	48,800	597億3811万	+1.48%
01/11	2,758	2,780	2,735	2,751	+0.26%	47,600	598億2510万	+1.66%
01/10	2,678	2,747	2,677	2,744	+2.62%	63,000	596億7287万	+1.48%
01/09	2,659	2,699	2,659	2,674	+0.83%	36,000	581億5060万	-1.07%
01/05	2,689	2,689	2,652	2,652	-0.79%	36,500	576億7218万	-2%
01/04	2,667	2,674	2,611	2,673	+0.41%	53,300	581億2886万	-1.37%
2023
12/29	2,643	2,676	2,640	2,662	+0.23%	48,200	578億8964万	-1.84%
12/28	2,663	2,690	2,636	2,656	-4.97%	105,800	577億5916万	-2.21%
12/27	2,764	2,795	2,754	2,795	+1.12%	46,700	607億8195万	+2.76%
12/26	2,771	2,772	2,752	2,764	+0.29%	24,600	601億780万	+1.66%
12/25	2,779	2,780	2,742	2,756	-0.07%	33,800	599億3383万	+1.47%
12/22	2,726	2,760	2,725	2,758	+1.81%	71,300	599億7732万	+1.66%
12/21	2,718	2,739	2,700	2,709	-0.77%	36,400	589億1174万	0%
12/20	2,731	2,753	2,700	2,730	+0.37%	47,200	593億6842万	+0.81%
12/19	2,710	2,720	2,677	2,720	+1.38%	37,500	591億5095万	+0.52%
12/18	2,689	2,689	2,643	2,683	-1.07%	30,800	583億4632万	-0.85%
12/15	2,690	2,716	2,670	2,712	-0.22%	40,800	589億7698万	+0.18%
12/14	2,736	2,744	2,702	2,718	+0.41%	47,700	591億746万	+0.44%
12/13	2,702	2,716	2,695	2,707	+0.78%	29,800	588億6824万	+0.19%
12/12	2,713	2,713	2,681	2,686	-0.92%	38,000	584億1156万	-0.48%
12/11	2,699	2,712	2,686	2,711	+2.34%	47,100	589億5523万	+0.48%
12/08	2,663	2,683	2,632	2,649	-0.53%	51,500	576億694万	-1.63%
12/07	15:30 当社取締役会の実効性に関する評価結果の概要のお知らせ
12/07	2,687	2,696	2,658	2,663	-1.73%	33,100	579億1139万	-1.04%
12/06	2,670	2,718	2,668	2,710	+1.99%	39,500	589億3348万	+0.89%
12/05	2,689	2,703	2,657	2,657	-1.92%	34,500	577億8091万	-0.82%
12/04	2,710	2,716	2,684	2,709	+0.11%	21,100	589億1174万	+1.31%
12/01	2,726	2,731	2,702	2,706	-0.73%	26,000	588億4650万	+1.54%
11/30	2,726	2,735	2,713	2,726	-0.47%	17,000	592億8143万	+2.56%
11/29	2,745	2,771	2,733	2,739	-0.11%	23,700	595億6414万	+3.36%
11/28	2,755	2,755	2,725	2,742	+0.77%	27,300	596億2938万	+3.9%
11/27	2,794	2,794	2,721	2,721	-1.52%	45,700	591億7270万	+3.42%
11/24	2,790	2,791	2,759	2,763	-0.47%	33,300	600億8606万	+5.34%
11/22	2,767	2,785	2,748	2,776	+0.29%	50,100	603億6876万	+6.2%
11/21	2,686	2,770	2,686	2,768	+3.05%	64,500	601億9479万	+6.26%

4641 アルプス技研

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート