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
03/09	1,548	1,562	1,525	1,562	-1.01%	1,500	14億2992万	-1.95%
03/06	1,578	1,578	1,578	1,578	+0.06%	200	14億4457万	-1%
03/05	1,550	1,577	1,550	1,577	+0.7%	300	14億4365万	-1.13%
03/04	1,552	1,579	1,531	1,566	-0.89%	7,000	14億3358万	-1.88%
03/03	1,583	1,583	1,580	1,580	-1.25%	700	14億4640万	-1.13%
03/02	1,600	1,600	1,580	1,600	0%	1,000	14億6471万	+0.06%
02/27	1,600	1,600	1,600	1,600	+1.33%	300	14億6471万	0%
02/26	1,578	1,590	1,575	1,579	-1.07%	900	14億4548万	-1.31%
02/25	1,570	1,596	1,565	1,596	+0.44%	1,000	14億6104万	-0.31%
02/24	1,594	1,594	1,589	1,589	+0.7%	400	14億5464万	-0.81%
02/20	1,577	1,580	1,577	1,578	+0.06%	1,200	14億4457万	-1.44%
02/19	1,595	1,596	1,570	1,577	-1.07%	3,500	14億4365万	-1.56%
02/18	1,608	1,608	1,592	1,594	-0.93%	500	14億5921万	-0.81%
02/17	1,604	1,609	1,600	1,609	+0.31%	1,800	14億7294万	-0.06%
02/16	1,604	1,604	1,600	1,604	+0.31%	500	14億6837万	-0.37%
02/13	1,608	1,608	1,599	1,599	-0.62%	1,500	14億6379万	-0.68%
02/12	1,610	1,629	1,607	1,609	0%	2,300	14億7294万	-0.06%
02/10	1,609	1,612	1,602	1,609	0%	2,400	14億7294万	0%
02/09	1,600	1,609	1,599	1,609	+0.63%	1,000	14億7294万	+0.12%
02/06	1,591	1,599	1,580	1,599	+0.25%	2,400	14億6379万	-0.37%
02/05	1,611	1,611	1,595	1,595	-0.87%	800	14億6013万	-0.56%
02/04	1,608	1,609	1,608	1,609	-0.31%	700	14億7294万	+0.37%
02/03	1,604	1,614	1,604	1,614	+0.62%	2,900	14億7752万	+0.81%
02/02	1,600	1,604	1,600	1,604	+0.56%	1,000	14億6837万	+0.31%
01/29	1,586	1,611	1,586	1,595	+0.25%	1,500	14億6013万	-0.13%
01/27	1,590	1,602	1,590	1,591	-0.13%	1,500	14億5647万	-0.31%
01/26	1,609	1,609	1,593	1,593	-1.06%	1,100	14億5830万	-0.13%
01/23	1,600	1,610	1,600	1,610	+0.56%	3,000	14億7386万	+0.94%
01/22	1,607	1,608	1,601	1,601	-0.74%	3,300	14億6562万	+0.44%
01/21	1,614	1,620	1,603	1,613	-0.43%	2,000	14億7661万	+1.19%
01/20	1,612	1,635	1,609	1,620	+0.43%	2,000	14億8301万	+1.69%
01/19	1,590	1,638	1,590	1,613	+0.56%	1,100	14億7661万	+1.38%
01/16	1,604	1,615	1,604	1,604	0%	900	14億6837万	+0.88%
01/15	1,583	1,617	1,583	1,604	+1.33%	9,300	14億6837万	+0.88%
01/14	1,635	1,635	1,581	1,583	-0.75%	4,400	14億4914万	-0.38%
01/13	1,578	1,619	1,569	1,595	-6.07%	28,000	14億6013万	+0.38%
01/09	15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結)
01/09	1,700	1,751	1,669	1,698	+1.86%	7,200	15億5442万	+6.93%
01/08	1,628	1,699	1,627	1,667	+2.77%	5,900	15億2604万	+5.24%
01/07	1,594	1,622	1,590	1,622	+1.76%	4,900	14億8485万	+2.59%
01/06	1,616	1,624	1,594	1,594	-0.99%	3,000	14億5921万	+0.89%
01/05	1,570	1,614	1,570	1,610	+2.29%	9,200	14億7386万	+1.96%
2025
12/30	1,557	1,574	1,557	1,574	+0.9%	2,000	14億4090万	-0.32%
12/29	1,566	1,576	1,556	1,560	-0.32%	10,700	14億2809万	-1.2%
12/26	1,554	1,565	1,546	1,565	-0.06%	3,800	14億3266万	-1.07%
12/25	1,564	1,566	1,550	1,566	+0.13%	3,500	14億3358万	-1.14%
12/24	1,555	1,567	1,555	1,564	+0.58%	4,100	14億3175万	-1.45%
12/23	1,582	1,582	1,555	1,555	-1.02%	3,000	14億2351万	-2.2%
12/22	1,580	1,580	1,564	1,571	+0.71%	500	14億3816万	-1.44%
12/19	1,556	1,564	1,556	1,560	+0.32%	2,900	14億2809万	-2.26%
12/18	1,567	1,567	1,550	1,555	-1.77%	1,300	14億2351万	-2.81%
12/17	1,583	1,584	1,511	1,583	0%	12,200	14億4914万	-1.25%
12/16	1,596	1,596	1,582	1,583	-0.81%	400	14億4914万	-1.43%
12/15	1,597	1,600	1,583	1,596	-0.13%	1,200	14億6104万	-0.75%
12/12	1,596	1,598	1,596	1,598	+0.88%	1,800	14億6287万	-0.75%
12/11	1,580	1,600	1,580	1,584	+0.19%	2,000	14億5006万	-1.68%
12/10	1,580	1,581	1,580	1,581	+0.06%	900	14億4731万	-1.92%
12/09	1,580	1,580	1,580	1,580	-0.94%	100	14億4640万	-2.05%
12/08	1,595	1,595	1,595	1,595	+0.95%	200	14億6013万	-1.3%
12/05	1,580	1,580	1,580	1,580	0%	600	14億4640万	-2.35%
12/04	1,583	1,583	1,580	1,580	-0.19%	1,500	14億4640万	-2.47%
12/03	1,586	1,596	1,583	1,583	-0.81%	2,000	14億4914万	-2.46%
12/02	1,596	1,596	1,596	1,596	+0.06%	200	14億6104万	-1.78%
12/01	1,616	1,616	1,583	1,595	+0.31%	2,900	14億6013万	-1.97%
11/28	1,575	1,600	1,575	1,590	+0.95%	1,500	14億5555万	-2.51%
11/27	1,593	1,593	1,570	1,575	-1.25%	2,100	14億4182万	-3.61%
11/26	1,602	1,602	1,595	1,595	0%	1,000	14億6013万	-2.63%
11/25	1,621	1,629	1,595	1,595	-2.33%	5,700	14億6013万	-2.74%
11/21	1,612	1,639	1,600	1,633	+1.05%	4,900	14億9492万	-0.55%
11/20	1,622	1,622	1,616	1,616	-0.37%	2,800	14億7935万	-1.64%
11/19	1,638	1,638	1,622	1,622	-1.1%	1,900	14億8485万	-1.28%
11/18	1,670	1,670	1,640	1,640	-2.03%	2,600	15億132万	-0.49%
11/17	1,633	1,674	1,631	1,674	+3.21%	1,000	15億3245万	+1.03%
11/14	15:30 上場維持基準の適合に向けた計画(改善期間入り)に基づく進捗状況について
11/14	1,622	1,622	1,622	1,622	-0.92%	900	14億8485万	-2.58%
11/13	1,628	1,637	1,627	1,637	+0.18%	400	14億9858万	-2.15%
11/12	1,622	1,659	1,622	1,634	-1.68%	1,700	14億9583万	-2.8%
11/11	1,633	1,662	1,633	1,662	+0.79%	900	15億2146万	-1.54%
11/10	1,662	1,664	1,622	1,649	+1.66%	600	15億956万	-2.6%
11/07	1,625	1,627	1,622	1,622	-0.18%	900	14億8485万	-4.59%
11/06	1,625	1,626	1,625	1,625	0%	1,200	14億8759万	-4.97%
11/05	1,640	1,640	1,610	1,625	+0.93%	1,800	14億8759万	-5.69%
11/04	1,640	1,640	1,610	1,610	-2.01%	500	14億7386万	-7.26%
10/31	1,632	1,643	1,620	1,643	+0.49%	600	15億407万	-6.06%
10/30	1,650	1,650	1,635	1,635	-1.15%	800	14億9675万	-7.16%
10/29	1,642	1,668	1,640	1,654	+0.79%	2,100	15億1414万	-6.82%
10/28	1,668	1,668	1,641	1,641	+0.06%	400	15億224万	-8.17%
10/27	1,645	1,675	1,640	1,640	-0.3%	1,600	15億132万	-8.94%
10/24	1,655	1,655	1,605	1,645	-2.95%	9,000	15億590万	-9.32%
10/23	1,652	1,695	1,652	1,695	+2.6%	300	15億5167万	-7.33%
10/22	1,685	1,700	1,616	1,652	-2.59%	7,600	15億1231万	-10.31%
10/21	1,670	1,696	1,670	1,696	+3.86%	800	15億5259万	-8.67%
10/20	1,642	1,660	1,632	1,633	-0.55%	1,100	14億9492万	-12.77%
10/17	1,658	1,660	1,601	1,642	-0.97%	6,100	15億315万	-13.12%
10/16	1,615	1,740	1,602	1,658	+2.28%	11,600	15億1780万	-13.15%
10/15	11:30 (訂正・数値データ訂正)「2025年8月期決算短信〔日本基準〕(連結)」の一部訂正について
10/15	1,727	1,727	1,620	1,621	-6.46%	12,100	14億8393万	-15.79%
10/14	1,808	1,845	1,697	1,733	-8.01%	30,100	15億8646万	-10.76%
10/10	15:30 2025年8月期決算短信〔日本基準〕(連結)
10/10	1,855	1,969	1,830	1,884	+1.56%	31,700	17億2469万	-3.63%
10/09	1,833	1,855	1,819	1,855	+0.54%	12,300	16億9814万	-5.41%
10/08	1,828	1,851	1,819	1,845	+0.99%	1,700	16億8899万	-6.25%
10/07	1,854	1,855	1,819	1,827	+0.72%	1,100	16億7251万	-7.45%
10/06	1,777	1,830	1,777	1,814	+2.08%	3,800	16億6061万	-8.52%

アルファ（4760）のIR情報・決算資料

2025/10/06～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート