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
02/24	2,335	2,365	2,327	2,356	+1.07%	1,193,000	4902億9243万	+12.51%
02/20	2,275	2,339	2,272	2,331	+1.79%	1,778,200	4850億8984万	+11.91%
02/19	2,241	2,308	2,233	2,290	+2.74%	1,099,600	4765億5758万	+10.57%
02/18	2,180	2,229	2,165	2,229	+1.83%	1,107,900	4638億6325万	+8.15%
02/17	2,190	2,197	2,164	2,189	-0.27%	574,200	4555億3910万	+6.73%
02/16	2,178	2,202	2,160	2,195	+1.39%	776,400	4567億8773万	+7.49%
02/13	2,172	2,195	2,147	2,165	-1.68%	1,691,900	4505億4461万	+6.6%
02/12	2,212	2,235	2,190	2,202	+0.87%	1,327,600	4582億4445万	+8.79%
02/10	2,153	2,196	2,149	2,183	+1.44%	1,363,800	4542億9048万	+8.28%
02/09	2,198	2,233	2,148	2,152	+1.56%	2,352,000	4478億3927万	+7.17%
02/06	2,083	2,121	2,075	2,119	+0.38%	1,364,200	4409億7184万	+5.84%
02/05	2,125	2,136	2,102	2,111	+1.15%	1,776,500	4393億701万	+5.71%
02/04	2,007	2,095	2,000	2,087	+4.4%	2,696,400	4343億1252万	+4.77%
02/03	1,959	1,999	1,945	1,999	+3.36%	2,186,200	4159億9939万	+0.6%
02/02	1,993	2,012	1,897	1,934	-4.02%	3,972,600	4024億7265万	-2.62%
01/30	15:30 2026年3月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,957	2,015	1,955	2,015	+2.81%	1,637,400	4193億2905万	+1.36%
01/29	1,952	1,971	1,921	1,960	+0.2%	1,381,200	4078億8335万	-1.31%
01/28	1,956	1,967	1,946	1,956	-0.61%	1,232,300	4070億5093万	-1.46%
01/27	15:30 資本業務提携解消・業務提携へ移行のお知らせ
01/27	1,954	1,975	1,942	1,968	+0.46%	914,900	4095億4818万	-0.86%
01/26	1,968	1,981	1,956	1,959	-2.2%	1,092,400	4076億7524万	-1.36%
01/23	2,020	2,024	1,983	2,003	+0.05%	905,800	4168億3181万	+0.75%
01/22	1,993	2,017	1,981	2,002	+1.37%	888,800	4166億2370万	+0.7%
01/21	1,948	1,979	1,945	1,975	+1.23%	1,560,100	4110億490万	-0.75%
01/20	2,007	2,018	1,951	1,951	-3.37%	1,038,000	4060億1041万	-2.16%
01/19	2,050	2,064	1,993	2,019	-2.6%	1,157,600	4201億6147万	+1%
01/16	2,035	2,079	2,034	2,073	+1.27%	1,374,000	4313億9907万	+3.55%
01/15	2,031	2,049	2,021	2,047	+0.34%	917,700	4259億8837万	+2.2%
01/14	2,008	2,049	2,004	2,040	+2.93%	1,165,000	4245億3165万	+1.8%
01/13	2,000	2,008	1,982	1,982	+2.06%	1,205,300	4124億6163万	-1.29%
01/09	1,941	1,953	1,927	1,942	+0.15%	1,518,400	4041億3748万	-3.43%
01/08	1,970	1,980	1,936	1,939	-1.72%	1,506,700	4035億1317万	-3.77%
01/07	1,995	2,002	1,967	1,973	-1.74%	1,302,100	4105億8869万	-2.23%
01/06	2,005	2,017	1,998	2,008	+0.55%	815,700	4178億7233万	-0.64%
01/05	1,995	2,006	1,986	1,997	+0.15%	1,081,400	4155億8318万	-1.24%
2025
12/30	1,985	2,002	1,975	1,994	-0.3%	666,600	4149億5887万	-1.48%
12/29	1,994	2,003	1,981	2,000	+1.57%	884,100	4162億750万	-1.19%
12/26	1,982	1,995	1,965	1,969	-0.51%	431,200	4097億5628万	-2.72%
12/25	1,980	1,980	1,956	1,979	+0.51%	395,400	4118億3732万	-2.22%
12/24	1,983	1,983	1,959	1,969	-0.2%	573,100	4097億5628万	-2.62%
12/23	1,971	1,986	1,958	1,973	-0.1%	770,900	4105億8869万	-2.38%
12/22	1,955	1,989	1,942	1,975	+1.96%	826,000	4110億490万	-2.23%
12/19	1,957	1,957	1,921	1,937	-0.1%	1,324,500	4030億9696万	-4.11%
12/18	1,990	2,000	1,906	1,939	-3.34%	1,313,000	4035億1317万	-4.1%
12/17	1,990	2,011	1,979	2,006	-0.05%	768,000	4174億5612万	-0.89%
12/16	1,994	2,014	1,988	2,007	-0.1%	1,435,500	4176億6422万	-0.79%
12/15	2,018	2,032	1,993	2,009	-2.43%	955,900	4180億8043万	-0.64%
12/12	2,083	2,083	2,048	2,059	+0.24%	961,800	4284億8562万	+1.88%
12/11	2,104	2,104	2,054	2,054	-1.39%	682,500	4274億4510万	+1.73%
12/10	2,097	2,110	2,073	2,083	-0.29%	970,900	4334億8011万	+3.22%
12/09	2,100	2,106	2,088	2,089	-0.52%	925,800	4347億2873万	+3.47%
12/08	2,099	2,110	2,086	2,100	+0.77%	853,800	4370億1787万	+4.27%
12/05	2,114	2,147	2,061	2,084	-1.93%	1,433,100	4336億8821万	+3.84%
12/04	2,075	2,129	2,068	2,125	+2.41%	1,297,200	4422億2046万	+6.3%
12/03	2,082	2,092	2,056	2,075	+1.72%	1,263,800	4318億1528万	+4.22%
12/02	2,026	2,040	2,013	2,040	+1.14%	791,500	4245億3165万	+2.72%
12/01	2,031	2,043	2,013	2,017	-0.54%	620,900	4197億4526万	+1.77%
11/28	2,035	2,045	2,027	2,028	-0.59%	684,000	4220億3440万	+2.53%
11/27	2,042	2,044	2,025	2,040	-0.1%	1,517,300	4245億3165万	+3.4%
11/26	2,010	2,042	1,999	2,042	+1.64%	1,111,800	4249億4785万	+3.81%
11/25	2,021	2,024	1,983	2,009	+1.26%	1,084,200	4180億8043万	+2.45%
11/21	1,945	1,984	1,924	1,984	-0.05%	1,717,400	4128億7784万	+1.54%
11/20	1,968	1,994	1,951	1,985	+3.28%	1,101,400	4130億8594万	+1.85%
11/19	1,922	1,949	1,905	1,922	-0.52%	999,200	3999億7540万	-1.13%
11/18	1,948	1,961	1,921	1,932	-1.02%	1,855,200	4020億5644万	-0.46%
11/17	1,975	1,982	1,936	1,952	-1.16%	1,502,800	4062億1852万	+0.67%
11/14	1,968	1,975	1,943	1,975	-0.4%	1,497,100	4110億490万	+1.86%
11/13	1,996	1,997	1,973	1,983	-0.65%	883,000	4126億6973万	+2.32%
11/12	1,977	2,020	1,973	1,996	+1.17%	2,215,800	4153億7508万	+3.1%
11/11	1,995	2,000	1,952	1,973	-0.9%	1,462,400	4105億8869万	+2.12%
11/10	1,976	1,991	1,955	1,991	0%	1,712,100	4143億3456万	+3.32%
11/07	2,006	2,006	1,967	1,991	-0.75%	1,934,300	4143億3456万	+3.64%
11/06	2,047	2,052	1,988	2,006	-1.18%	3,757,600	4174億5612万	+4.81%
11/05	2,078	2,093	2,009	2,030	-4.15%	3,646,400	4224億5061万	+6.34%
11/04	2,100	2,278	2,100	2,118	+8.84%	5,908,600	4407億6374万	+11.24%
10/31	15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ
10/31	15:30 社員持株会を通じた株式付与としての自己株式の処分の払込完了及び一部失権に関するお知らせ
10/31	15:30 自己株式の消却完了に関するお知らせ
10/31	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)
10/31	1,925	1,953	1,901	1,946	+0.88%	1,328,600	4049億6989万	+2.58%
10/30	1,884	1,929	1,881	1,929	+2.28%	993,900	4229億9391万	+1.74%
10/29	1,920	1,925	1,885	1,886	-2.03%	779,300	4135億6481万	-0.47%
10/28	1,940	1,948	1,917	1,925	-1.74%	607,500	4221億1679万	+1.53%
10/27	1,932	1,966	1,925	1,959	+1.66%	812,100	4295億7236万	+3.43%
10/24	1,927	1,943	1,917	1,927	+0.89%	743,300	4225億5535万	+1.96%
10/23	1,907	1,911	1,881	1,910	-0.31%	720,500	4188億2756万	+1.22%
10/22	1,891	1,927	1,891	1,916	+0.95%	683,500	4201億4325万	+1.75%
10/21	1,896	1,911	1,890	1,898	+0.8%	775,100	4161億9619万	+1.01%
10/20	1,873	1,894	1,857	1,883	+2.17%	620,700	4129億697万	+0.37%
10/17	1,830	1,850	1,827	1,843	-0.54%	615,800	4041億3571万	-1.6%
10/16	1,869	1,874	1,842	1,853	-0.8%	949,400	4063億2852万	-1.01%
10/15	1,850	1,873	1,847	1,868	+2.41%	801,100	4096億1774万	-0.21%
10/14	1,851	1,886	1,819	1,824	-3.49%	1,237,400	3999億6936万	-2.51%
10/10	1,966	1,970	1,886	1,890	-3.52%	1,254,500	4144億4194万	+0.96%
10/09	1,949	1,963	1,936	1,959	+0.26%	674,800	4295億7236万	+4.87%
10/08	1,920	1,955	1,911	1,954	+1.45%	981,200	4284億7595万	+5%
10/07	1,913	1,953	1,895	1,926	+2.07%	1,294,400	4223億3607万	+3.88%
10/06	1,910	1,919	1,877	1,887	+2.11%	1,573,500	4137億8409万	+2%
10/03	1,860	1,860	1,837	1,848	-0.48%	1,022,900	4052億3211万	+0.05%
10/02	1,810	1,862	1,801	1,857	+2.15%	812,800	4072億565万	+0.76%
10/01	1,855	1,855	1,809	1,818	-3.14%	954,900	3986億5367万	-1.14%
09/30	1,864	1,885	1,862	1,877	-0.74%	881,200	4115億9128万	+2.29%
09/29	11:50 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
09/29	1,917	1,918	1,882	1,891	-2.63%	989,300	4146億6122万	+3.45%
09/26	17:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
09/26	1,946	1,953	1,926	1,942	+0.41%	1,129,700	4258億4457万	+6.76%
09/25	1,920	1,944	1,910	1,934	+1.42%	1,070,500	4240億9032万	+6.97%

6770 アルプスアルパイン

IR情報

2025/09/25～2026/02/24

IR情報＆株価推移

開示資料

決算

株式

チャート