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
03/06	2,584	2,593	2,560	2,593	+0.31%	31,200	537億9612万	-1.22%
03/05	2,576	2,605	2,571	2,585	+2.34%	39,400	536億3015万	-1.56%
03/04	2,549	2,549	2,494	2,526	-1.75%	73,200	524億610万	-3.84%
03/03	2,595	2,600	2,565	2,571	-1.27%	64,400	533億3970万	-2.32%
03/02	2,610	2,618	2,592	2,604	-1.29%	45,000	540億2434万	-1.25%
02/27	2,649	2,649	2,632	2,638	+0.38%	33,500	547億2972万	-0.08%
02/26	2,626	2,645	2,618	2,628	-0.3%	34,600	545億2226万	-0.49%
02/25	2,616	2,646	2,610	2,636	+0.96%	44,600	546億8823万	-0.26%
02/24	2,616	2,627	2,599	2,611	-0.27%	53,000	541億6956万	-1.32%
02/20	2,650	2,650	2,612	2,618	-1.32%	51,700	543億1479万	-1.24%
02/19	2,643	2,653	2,615	2,653	+1.38%	36,000	550億4092万	-0.11%
02/18	2,626	2,626	2,610	2,617	-0.27%	35,200	542億9404万	-1.54%
02/17	2,663	2,664	2,620	2,624	-1.2%	38,100	544億3927万	-1.43%
02/16	2,622	2,661	2,619	2,656	+1.72%	50,000	551億316万	-0.38%
02/13	2,659	2,680	2,595	2,611	-3.12%	73,800	541億6956万	-2.14%
02/12	15:30 中期経営計画に関するお知らせ
02/12	15:30 剰余金の配当(増配)に関するお知らせ
02/12	15:30 2025年12月期決算短信[日本基準](連結)
02/12	15:30 人事異動に関するお知らせ
02/12	2,711	2,711	2,685	2,695	-0.07%	23,300	559億1228万	+0.82%
02/10	2,697	2,708	2,684	2,697	+0.48%	25,200	559億5378万	+0.86%
02/09	2,689	2,689	2,645	2,684	+1.71%	31,500	556億8407万	+0.41%
02/06	2,625	2,647	2,625	2,639	-0.3%	15,500	547億5047万	-1.31%
02/05	2,644	2,667	2,623	2,647	+0.95%	30,600	549億1644万	-1.16%
02/04	2,614	2,640	2,601	2,622	+0.15%	27,100	543億9778万	-2.27%
02/03	2,619	2,634	2,614	2,618	-0.04%	29,100	543億1479万	-2.6%
02/02	2,649	2,649	2,607	2,619	-0.27%	27,400	543億3554万	-2.75%
01/30	2,610	2,626	2,597	2,626	+0.61%	20,900	544億8076万	-2.67%
01/29	2,596	2,612	2,580	2,610	+0.27%	31,000	541億4882万	-3.4%
01/28	2,628	2,628	2,596	2,603	-0.91%	37,800	540億359万	-3.84%
01/27	2,640	2,640	2,619	2,627	-0.49%	37,200	545億151万	-3.06%
01/26	2,687	2,687	2,630	2,640	-2.65%	42,900	547億7122万	-2.65%
01/23	2,688	2,719	2,686	2,712	+1.19%	37,000	562億6498万	-0.07%
01/22	2,668	2,686	2,655	2,680	+1.25%	26,200	556億108万	-1.22%
01/21	2,665	2,665	2,632	2,647	-1.6%	33,700	549億1644万	-2.4%
01/20	2,715	2,715	2,681	2,690	-0.55%	27,400	558億855万	-0.81%
01/19	2,746	2,747	2,705	2,705	-1.35%	31,600	561億1975万	-0.26%
01/16	2,714	2,742	2,699	2,742	+0.4%	36,800	568億8738万	+1.14%
01/15	2,714	2,740	2,714	2,731	+0.7%	26,100	566億5916万	+0.81%
01/14	2,711	2,731	2,711	2,712	-0.26%	18,000	562億6498万	+0.18%
01/13	2,730	2,734	2,705	2,719	+0.37%	38,300	564億1020万	+0.52%
01/09	2,683	2,733	2,683	2,709	-0.11%	43,500	562億274万	+0.18%
01/08	2,746	2,748	2,712	2,712	-1.02%	22,000	562億6498万	+0.33%
01/07	2,723	2,743	2,695	2,740	+1%	40,200	568億4588万	+1.37%
01/06	2,683	2,720	2,683	2,713	+1.12%	44,300	562億8572万	+0.33%
01/05	2,707	2,714	2,667	2,683	-0.89%	37,500	556億6332万	-0.81%
2025
12/30	2,742	2,742	2,707	2,707	-0.77%	19,000	561億6124万	+0.04%
12/29	2,720	2,738	2,692	2,728	-1.48%	58,500	565億9692万	+0.81%
12/26	2,759	2,773	2,754	2,769	+0.4%	37,100	574億4754万	+2.33%
12/25	2,757	2,758	2,737	2,758	+0.66%	29,600	572億1932万	+2.15%
12/24	2,760	2,766	2,737	2,740	-0.58%	43,400	568億4588万	+1.75%
12/23	2,705	2,762	2,703	2,756	+1.1%	50,700	571億7783万	+2.53%
12/22	2,739	2,739	2,705	2,726	+0.37%	27,800	565億5543万	+1.6%
12/19	2,697	2,717	2,692	2,716	+0.7%	37,400	563億4796万	+1.38%
12/18	2,682	2,711	2,655	2,697	+1.24%	47,500	559億5378万	+0.78%
12/17	2,715	2,715	2,662	2,664	-0.71%	18,400	552億6914万	-0.3%
12/16	2,713	2,713	2,683	2,683	-0.59%	37,400	556億6332万	+0.45%
12/15	2,679	2,699	2,670	2,699	+1.28%	44,200	559億9527万	+1.16%
12/12	2,685	2,685	2,660	2,665	+0.95%	50,100	552億8988万	+0.08%
12/11	2,685	2,685	2,614	2,640	-1.35%	88,000	547億7122万	-0.68%
12/10	2,697	2,697	2,668	2,676	-0.11%	41,600	555億1810万	+0.83%
12/09	2,721	2,721	2,668	2,679	-1.11%	29,700	555億8034万	+1.09%
12/08	2,693	2,717	2,685	2,709	+1.73%	30,500	562億274万	+2.42%
12/05	2,694	2,694	2,663	2,663	-0.86%	21,700	552億4839万	+0.95%
12/04	15:30 配当基本方針の変更に関するお知らせ
12/04	2,662	2,695	2,662	2,686	+0.56%	18,500	557億2556万	+2.01%
12/03	2,684	2,684	2,662	2,671	-0.71%	24,700	554億1436万	+1.52%
12/02	2,723	2,723	2,687	2,690	-1.25%	21,200	558億855万	+2.16%
12/01	2,755	2,755	2,717	2,724	-0.91%	42,300	565億1394万	+3.46%
11/28	2,747	2,757	2,740	2,749	+0.51%	20,300	570億3260万	+4.41%
11/27	2,735	2,749	2,723	2,735	+0.48%	18,100	567億4215万	+3.95%
11/26	2,727	2,729	2,710	2,722	+0.89%	31,000	564億7244万	+3.62%
11/25	2,724	2,730	2,680	2,698	-0.95%	36,700	559億7452万	+2.82%
11/21	2,618	2,724	2,618	2,724	+3.77%	54,700	565億1394万	+3.93%
11/20	2,647	2,647	2,614	2,625	+1.08%	24,800	544億6002万	+0.27%
11/19	2,602	2,629	2,592	2,597	-0.35%	30,800	538億7911万	-0.8%
11/18	2,653	2,653	2,601	2,606	-1.21%	30,500	540億6583万	-0.5%
11/17	2,644	2,659	2,622	2,638	+0.46%	37,600	547億2972万	+0.65%
11/14	2,634	2,639	2,620	2,626	-0.38%	28,400	544億8076万	+0.11%
11/13	2,632	2,652	2,611	2,636	+1.27%	36,900	546億8823万	+0.34%
11/12	2,603	2,629	2,584	2,603	-1.33%	78,500	540億359万	-1.06%
11/11	15:30 2025年12月期第3四半期決算短信[日本基準](連結)
11/11	2,631	2,644	2,602	2,638	+1.07%	42,200	547億2972万	+0.04%
11/10	2,618	2,624	2,590	2,610	+1.64%	120,100	541億4882万	-1.14%
11/07	2,557	2,571	2,555	2,568	+0.75%	21,100	532億7746万	-2.87%
11/06	2,540	2,578	2,536	2,549	+0.39%	27,700	528億8327万	-3.85%
11/05	2,556	2,580	2,511	2,539	-0.67%	29,100	526億7580万	-4.58%
11/04	2,562	2,587	2,535	2,556	-0.12%	21,100	530億2850万	-4.34%
10/31	2,568	2,568	2,528	2,559	+0.87%	30,300	530億9074万	-4.69%
10/30	2,539	2,560	2,537	2,537	-0.28%	32,000	526億3431万	-5.93%
10/29	2,626	2,626	2,536	2,544	-3.12%	60,900	527億7954万	-6.13%
10/28	2,695	2,695	2,626	2,626	-3.56%	49,000	544億8076万	-3.53%
10/27	2,723	2,723	2,704	2,723	+0.74%	39,100	564億9319万	-0.29%
10/24	2,744	2,744	2,694	2,703	-0.52%	44,900	560億7826万	-1.17%
10/23	2,698	2,738	2,680	2,717	+1.15%	52,400	563億6871万	-0.88%
10/22	2,665	2,692	2,665	2,686	+1.13%	28,900	557億2556万	-2.29%
10/21	2,642	2,665	2,642	2,656	+0.68%	15,500	551億316万	-3.7%
10/20	2,641	2,654	2,626	2,638	+0.69%	19,800	547億2972万	-4.66%
10/17	2,641	2,645	2,616	2,620	-0.8%	15,400	543億5628万	-5.72%
10/16	2,643	2,668	2,640	2,641	-0.08%	18,400	547億9196万	-5.34%
10/15	2,647	2,650	2,622	2,643	+0.92%	13,300	548億3346万	-5.64%
10/14	2,601	2,627	2,592	2,619	-1.13%	30,300	543億3554万	-6.83%
10/10	2,680	2,681	2,642	2,649	-1.82%	24,500	549億5794万	-6.16%
10/09	2,718	2,731	2,695	2,698	-0.63%	23,500	559億7452万	-4.8%
10/08	2,739	2,764	2,715	2,715	-0.88%	19,900	563億2722万	-4.57%
10/07	2,737	2,751	2,724	2,739	-0.58%	21,700	568億2514万	-4.03%

4641 アルプス技研

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート