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
10/06	283	284	283	284	0%	5,600	-	-2.07%
10/05	287	287	283	284	-0.7%	8,200	-	-2.07%
10/02	290	290	286	286	-1.04%	5,000	-	-1.38%
10/01	288	289	288	289	+0.7%	500	-	-0.34%
09/30	287	291	286	287	0%	3,400	-	-1.03%
09/29	288	288	286	287	-1.71%	1,100	-	-1.03%
09/28	291	292	290	292	0%	4,700	-	+0.69%
09/25	293	293	291	292	+0.69%	4,200	-	+1.04%
09/24	291	291	290	290	-0.34%	400	-	+0.35%
09/18	292	292	291	291	0%	2,400	-	+0.69%
09/17	290	291	290	291	+0.34%	1,700	-	+0.69%
09/16	290	290	290	290	0%	400	-	+0.69%
09/15	287	291	287	290	+1.05%	1,200	-	+0.69%
09/14	290	290	285	287	-1.03%	16,800	-	0%
09/11	288	290	288	290	+0.35%	800	-	+1.05%
09/10	288	289	288	289	-0.34%	300	-	+0.7%
09/09	288	291	288	290	+0.69%	1,800	-	+1.05%
09/08	290	290	288	288	-0.69%	5,300	-	+0.7%
09/07	295	296	290	290	-1.02%	7,400	-	+1.4%
09/04	291	293	290	293	+0.34%	14,500	-	+2.45%
09/03	291	294	288	292	+0.34%	9,200	-	+2.46%
09/02	296	296	289	291	-1.69%	16,800	-	+2.11%
09/01	294	296	293	296	+1.37%	6,400	-	+3.86%
08/31	293	293	290	292	-0.34%	3,300	-	+2.82%
08/28	288	293	288	293	+1.74%	6,500	-	+3.17%
08/27	288	288	288	288	+0.7%	1,000	-	+1.41%
08/26	284	286	283	286	+0.7%	6,400	-	+0.7%
08/25	287	287	280	284	-1.05%	10,800	-	0%
08/24	287	287	285	287	+0.7%	6,000	-	+1.06%
08/21	285	287	285	285	+0.35%	12,300	-	+0.35%
08/20	284	284	284	284	0%	600	-	0%
08/19	286	286	284	284	-0.35%	5,200	-	0%
08/18	284	287	284	285	+0.35%	4,300	-	+0.35%
08/17	284	285	282	284	0%	7,100	-	0%
08/14	284	284	282	284	+0.71%	1,700	-	-0.35%
08/13	282	283	280	282	+0.36%	23,300	-	-1.05%
08/12	281	284	281	281	0%	9,300	-	-1.4%
08/10	284	284	280	281	-0.35%	3,000	-	-1.4%
08/07	282	283	281	282	0%	4,400	-	-1.05%
08/06	282	282	282	282	+0.36%	600	-	-1.05%
08/05	279	284	279	281	0%	2,000	-	-1.06%
08/04	278	281	277	281	+0.72%	6,900	-	-1.06%
08/03	281	281	279	279	-1.41%	7,300	-	-1.76%
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	（IR情報）16:00 組織の一部改正及びこれに伴う人事異動に関するお知らせ
07/31	285	285	283	283	-0.35%	4,200	-	0%
07/30	284	287	281	284	-0.7%	8,900	-	+0.35%
07/29	283	286	283	286	+1.06%	2,600	-	+1.42%
07/28	285	286	283	283	-0.7%	2,800	-	+0.71%
07/27	286	288	282	285	-0.7%	14,700	-	+1.42%
07/24	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	293	295	286	287	-2.71%	26,000	-	+2.5%
07/23	289	296	286	295	+1.03%	138,500	-	+5.36%
07/22	288	292	283	292	+1.74%	30,200	-	+4.66%
07/21	282	287	282	287	+1.77%	5,600	-	+3.24%
07/17	284	285	280	282	-1.4%	3,600	-	+1.44%
07/16	283	286	283	286	+1.06%	2,800	-	+3.25%
07/15	285	285	283	283	-0.7%	2,700	-	+2.17%
07/14	284	288	284	285	-0.7%	13,800	-	+3.26%
07/13	287	288	285	287	-0.35%	4,500	-	+3.99%
07/10	286	288	284	288	+0.35%	10,000	-	+4.35%
07/09	286	288	283	287	-0.69%	16,100	-	+4.36%
07/08	287	289	285	289	+0.35%	4,100	-	+5.09%
07/07	285	289	282	288	+1.05%	8,400	-	+4.73%
07/06	278	290	276	285	+2.15%	44,800	-	+4.01%
07/03	273	279	273	279	+1.82%	17,000	-	+1.82%
07/02	274	274	272	274	+0.74%	2,000	-	-0.36%
07/01	273	273	271	272	-0.37%	900	-	-1.09%
06/30	273	273	272	273	0%	1,600	-	-1.09%
06/29	271	275	271	273	+1.11%	600	-	-1.09%
06/26	270	272	270	270	0%	7,600	-	-2.17%
06/25	（IR情報）16:00 役員に対する株式報酬としての自己株式の処分に関するお知らせ
06/25	267	270	267	270	+1.12%	5,700	-	-2.53%
06/24	267	269	266	267	0%	15,200	-	-3.61%
06/23	275	275	266	267	-1.11%	104,000	-	-3.61%
06/22	272	273	270	270	-0.37%	12,900	-	-2.53%
06/19	272	275	271	271	-0.73%	3,600	-	-2.17%
06/18	277	277	269	273	-1.09%	109,300	-	-1.44%
06/17	272	277	272	276	+1.47%	3,700	-	-0.36%
06/16	272	276	272	272	0%	8,500	-	-1.81%
06/15	274	276	272	272	-0.37%	104,900	-	-1.81%
06/12	275	275	273	273	0%	3,300	-	-1.44%
06/11	273	275	273	273	0%	2,600	-	-1.44%
06/10	278	278	272	273	-1.8%	14,200	-	-1.44%
06/09	277	280	277	278	+0.72%	8,700	-	+0.36%
06/08	283	283	273	276	-2.13%	9,400	-	0%
06/05	282	284	282	282	+0.36%	1,300	-	+2.17%
06/04	280	283	278	281	-0.71%	1,800	-	+1.81%
06/03	278	283	278	283	+1.43%	1,200	-	+2.54%
06/02	281	281	277	279	-0.71%	5,500	-	+1.45%
06/01	289	289	281	281	-2.77%	2,900	-	+2.18%
05/29	291	291	289	289	-0.34%	7,500	-	+5.09%
05/28	287	292	287	290	+1.05%	12,600	-	+5.45%
05/27	280	287	279	287	+2.5%	9,100	-	+4.36%
05/26	278	280	273	280	+0.72%	9,000	-	+1.82%
05/25	278	285	278	278	+0.36%	10,200	-	+1.09%
05/22	276	286	275	277	+1.47%	7,500	-	+0.73%
05/21	271	274	270	273	+0.37%	7,500	-	-0.73%
05/20	270	272	269	272	+0.74%	9,000	-	-1.45%
05/19	269	271	268	270	0%	11,500	-	-2.53%
05/18	269	273	269	270	-0.37%	16,300	-	-2.88%
05/15	（IR情報）16:00 支配株主等に関する事項について
05/15	（IR情報）16:00 2026年3月期決算短信[日本基準](非連結)
05/15	270	272	269	271	+0.37%	7,500	-	-2.52%
05/14	270	272	270	270	-0.74%	9,600	-	-3.23%
05/13	272	273	270	272	+0.37%	4,100	-	-2.86%

アルメタックス（5928）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート