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	1,093	1,109	1,089	1,102	-3.25%	141,700	231億8533万	-3.76%
03/06	1,136	1,145	1,128	1,139	-0.35%	129,700	239億6379万	-0.52%
03/05	1,134	1,188	1,134	1,143	+3.91%	246,300	240億4794万	-0.09%
03/04	1,133	1,133	1,092	1,100	-4.35%	132,400	231億4325万	-3.76%
03/03	1,167	1,172	1,150	1,150	-1.79%	95,400	241億9522万	+0.52%
03/02	1,165	1,184	1,162	1,171	-1.1%	130,900	246億3705万	+2.36%
02/27	1,167	1,184	1,166	1,184	+1.98%	77,100	249億1056万	+3.59%
02/26	1,146	1,162	1,145	1,161	+1.93%	111,600	244億2665万	+1.84%
02/25	1,159	1,159	1,139	1,139	-1.73%	59,900	239億6379万	0%
02/24	1,144	1,163	1,139	1,159	+0.78%	59,700	243億8457万	+1.76%
02/20	1,159	1,161	1,146	1,150	-0.95%	55,800	241億9522万	+0.97%
02/19	1,179	1,180	1,157	1,161	-1.69%	72,800	244億2665万	+1.93%
02/18	1,191	1,200	1,176	1,181	-0.84%	37,200	248億4744万	+3.69%
02/17	1,169	1,204	1,159	1,191	+1.71%	124,600	250億5783万	+4.75%
02/16	1,151	1,176	1,149	1,171	+2%	70,400	246億3705万	+3.17%
02/13	1,151	1,158	1,148	1,148	-1.54%	33,900	241億5314万	+1.32%
02/12	1,148	1,172	1,146	1,166	+2.46%	68,300	245億3185万	+2.91%
02/10	1,138	1,146	1,135	1,138	+0.18%	33,000	239億4275万	+0.53%
02/09	1,149	1,150	1,132	1,136	+0.26%	36,400	239億67万	+0.35%
02/06	1,133	1,133	1,123	1,133	0%	50,500	238億3755万	+0.18%
02/05	1,123	1,141	1,123	1,133	+0.89%	34,300	238億3755万	+0.18%
02/04	1,111	1,128	1,111	1,123	+0.72%	31,900	236億2716万	-0.71%
02/03	1,124	1,125	1,106	1,115	+0.81%	73,300	234億5884万	-1.5%
02/02	15:30 2026年3月期第3四半期決算補足説明資料
02/02	15:30 連結子会社の商号変更に関するお知らせ
02/02	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	1,131	1,136	1,105	1,106	-1.25%	52,700	232億6949万	-2.3%
01/30	1,113	1,122	1,107	1,120	+1.36%	26,900	235億6404万	-1.15%
01/29	1,116	1,116	1,103	1,105	-0.54%	34,000	232億4845万	-2.56%
01/28	1,117	1,119	1,109	1,111	-0.8%	28,000	233億7469万	-2.11%
01/27	1,123	1,128	1,113	1,120	-0.44%	36,500	235億6404万	-1.32%
01/26	1,142	1,142	1,123	1,125	-2%	32,400	236億6924万	-0.88%
01/23	1,144	1,152	1,141	1,148	+0.79%	35,600	241億5314万	+1.23%
01/22	1,126	1,146	1,124	1,139	+1.7%	29,000	239億6379万	+0.53%
01/21	1,116	1,122	1,112	1,120	-0.71%	48,700	235億6404万	-1.06%
01/20	1,145	1,145	1,128	1,128	-1.66%	42,300	237億3235万	-0.18%
01/19	1,160	1,160	1,143	1,147	-1.12%	28,300	241億3210万	+1.68%
01/16	1,145	1,160	1,145	1,160	+1.05%	28,800	244億561万	+3.02%
01/15	1,145	1,151	1,143	1,148	-0.26%	31,200	241億5314万	+2.23%
01/14	1,143	1,153	1,140	1,151	+0.7%	33,300	242億1626万	+2.77%
01/13	1,149	1,149	1,135	1,143	+0.7%	41,000	240億4794万	+2.33%
01/09	1,133	1,141	1,133	1,135	0%	17,700	238億7963万	+1.89%
01/08	1,140	1,144	1,131	1,135	-0.44%	24,600	238億7963万	+2.07%
01/07	1,147	1,148	1,135	1,140	-0.26%	43,500	239億8483万	+2.7%
01/06	1,142	1,146	1,138	1,143	+1.33%	40,700	240億4794万	+3.16%
01/05	1,138	1,138	1,120	1,128	+0.53%	42,500	237億3235万	+2.08%
2025
12/30	1,131	1,131	1,122	1,122	-0.88%	17,400	236億612万	+1.81%
12/29	1,136	1,145	1,127	1,132	-0.35%	29,000	238億1651万	+3%
12/26	1,135	1,141	1,133	1,136	0%	21,600	239億67万	+3.56%
12/25	1,125	1,136	1,124	1,136	+0.44%	22,600	239億67万	+3.93%
12/24	1,137	1,138	1,131	1,131	-0.26%	22,200	237億9547万	+3.86%
12/23	1,128	1,134	1,123	1,134	+0.53%	33,400	238億5859万	+4.42%
12/22	1,142	1,142	1,122	1,128	-0.35%	48,500	237億3235万	+4.25%
12/19	1,125	1,132	1,124	1,132	+0.71%	30,500	238億1651万	+4.91%
12/18	1,116	1,124	1,113	1,124	+1.08%	21,600	236億4820万	+4.56%
12/17	1,117	1,117	1,105	1,112	+0.36%	17,100	233億9573万	+3.73%
12/16	1,115	1,118	1,106	1,108	-0.63%	26,100	233億1157万	+3.65%
12/15	1,100	1,115	1,100	1,115	+1.36%	40,700	234億5884万	+4.6%
12/12	1,094	1,100	1,090	1,100	+1.95%	44,300	231億4325万	+3.48%
12/11	1,090	1,092	1,076	1,079	-1.19%	25,600	227億143万	+1.79%
12/10	1,093	1,096	1,088	1,092	+0.18%	22,300	229億7494万	+3.21%
12/09	1,083	1,090	1,080	1,090	+1.21%	24,300	229億3286万	+3.22%
12/08	1,076	1,080	1,071	1,077	+0.47%	17,800	226億5935万	+2.28%
12/05	1,075	1,080	1,070	1,072	-0.83%	19,800	225億5415万	+1.9%
12/04	1,070	1,082	1,069	1,081	+0.75%	27,900	227億4351万	+2.95%
12/03	1,086	1,086	1,073	1,073	-0.46%	45,400	225億7519万	+2.29%
12/02	1,086	1,089	1,077	1,078	-0.65%	38,900	226億8039万	+2.76%
12/01	1,097	1,097	1,081	1,085	-0.09%	57,600	228億2766万	+3.43%
11/28	1,077	1,093	1,072	1,086	+1.69%	84,500	228億4870万	+3.53%
11/27	1,075	1,077	1,068	1,068	+0.38%	54,700	224億7000万	+1.81%
11/26	1,057	1,065	1,057	1,064	+1.04%	26,800	223億8584万	+1.43%
11/25	1,058	1,060	1,051	1,053	-1.13%	40,600	221億5441万	+0.19%
11/21	1,045	1,065	1,045	1,065	+1.24%	43,800	224億688万	+1.24%
11/20	1,037	1,054	1,037	1,052	+1.84%	20,900	221億3337万	0%
11/19	1,038	1,044	1,033	1,033	-0.48%	19,800	217億3362万	-1.99%
11/18	1,041	1,045	1,036	1,038	-0.57%	19,900	218億3882万	-1.52%
11/17	1,050	1,052	1,039	1,044	-0.1%	35,600	219億6505万	-1.04%
11/14	1,040	1,047	1,039	1,045	-0.29%	20,900	219億8609万	-1.14%
11/13	1,050	1,054	1,046	1,048	-0.1%	23,800	220億4921万	-0.95%
11/12	1,040	1,051	1,038	1,049	+1.06%	29,200	220億7025万	-0.94%
11/11	1,041	1,041	1,026	1,038	+0.39%	17,600	218億3882万	-2.17%
11/10	1,031	1,041	1,031	1,034	+0.29%	22,000	217億5466万	-2.64%
11/07	1,031	1,031	1,024	1,031	+0.39%	20,600	216億9154万	-3.01%
11/06	1,028	1,034	1,026	1,027	-0.39%	20,500	216億738万	-3.66%
11/05	1,031	1,034	1,022	1,031	0%	41,600	216億9154万	-3.55%
11/04	1,052	1,052	1,030	1,031	-0.29%	35,400	216億9154万	-3.82%
10/31	1,037	1,038	1,029	1,034	+0.29%	27,500	217億5466万	-3.81%
10/30	10:00 2026年3月期第2四半期決算説明会資料
10/30	1,034	1,036	1,030	1,031	-0.1%	63,900	216億9154万	-4.36%
10/29	1,051	1,051	1,032	1,032	-1.99%	54,400	217億1258万	-4.44%
10/28	1,081	1,082	1,053	1,053	-2.86%	51,400	221億5441万	-2.77%
10/27	1,080	1,085	1,076	1,084	+0.65%	30,400	228億662万	0%
10/24	1,093	1,093	1,077	1,077	-0.46%	33,200	226億5935万	-0.65%
10/23	1,075	1,091	1,074	1,082	+0.56%	39,200	227億6455万	-0.37%
10/22	1,083	1,083	1,070	1,076	-0.28%	86,000	226億3831万	-0.92%
10/21	1,061	1,089	1,059	1,079	-2.09%	192,000	227億143万	-0.74%
10/20	19:00 (訂正)「2026年3月期第2四半期決算補足説明資料」の一部訂正に関するお知らせ
10/20	15:30 2026年3月期第2四半期決算補足説明資料
10/20	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/20	1,104	1,149	1,085	1,102	+1.66%	241,100	231億8533万	+1.38%
10/17	1,078	1,085	1,077	1,084	+0.65%	26,700	228億662万	-0.28%
10/16	1,076	1,082	1,065	1,077	-0.09%	32,000	226億5935万	-0.92%
10/15	1,065	1,078	1,060	1,078	+2.47%	33,500	226億8039万	-0.92%
10/14	1,052	1,054	1,043	1,052	-0.66%	37,400	221億3337万	-3.31%
10/10	1,069	1,070	1,052	1,059	-1.85%	70,700	222億8064万	-2.75%
10/09	1,084	1,088	1,075	1,079	-0.28%	23,800	227億143万	-0.92%
10/08	15:30 組織変更並びに取締役の異動に関するお知らせ
10/08	1,080	1,092	1,080	1,082	0%	20,800	227億6455万	-0.64%

アルインコ（5933）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート