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
09/18	17:00 日本精機株式会社株式の売却結果及び投資有価証券売却益(特別利益)の計上に関するお知らせ
09/18	2,277	2,284	2,204	2,218	-1.86%	1,799,300	-	+0.27%
09/17	17:30 自己株式立会外買付取引(ToSTNeT-3)への売付け及び投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
09/17	2,261	2,298	2,251	2,260	+0.71%	1,267,700	-	+2.17%
09/16	2,234	2,254	2,223	2,244	+1.4%	1,166,100	-	+1.54%
09/15	2,221	2,237	2,201	2,213	-0.58%	1,398,700	-	+0.23%
09/14	2,206	2,226	2,177	2,226	+0.45%	1,086,800	-	+0.95%
09/11	2,162	2,229	2,149	2,216	+1.93%	1,935,200	-	+0.73%
09/10	2,124	2,196	2,111	2,174	+2.35%	1,983,200	-	-1%
09/09	2,070	2,132	2,070	2,124	+2.61%	1,705,200	-	-3.23%
09/08	2,249	2,256	2,070	2,070	-8.29%	2,834,500	-	-5.57%
09/07	2,259	2,292	2,233	2,257	-0.04%	1,861,900	-	+2.92%
09/04	13:00 自己株式取得状況に関するお知らせ
09/04	2,247	2,285	2,245	2,258	-0.92%	1,392,400	-	+3.06%
09/03	2,261	2,283	2,233	2,279	+1.02%	2,151,400	-	+4.06%
09/02	2,307	2,326	2,233	2,256	-3.26%	2,244,700	-	+3.11%
09/01	2,247	2,348	2,247	2,332	+3.32%	2,266,900	-	+6.68%
08/31	2,207	2,258	2,196	2,257	+0.8%	1,377,400	-	+3.44%
08/28	2,216	2,253	2,216	2,239	+1.22%	1,235,600	-	+2.75%
08/27	2,208	2,234	2,197	2,212	+0.77%	1,080,900	-	+1.7%
08/26	2,173	2,204	2,157	2,195	+0.64%	773,200	-	+1.06%
08/25	2,230	2,231	2,165	2,181	-1.18%	1,263,600	-	+0.6%
08/24	2,160	2,213	2,159	2,207	+0.59%	1,141,800	-	+2.03%
08/21	2,161	2,197	2,149	2,194	+0.32%	1,395,600	-	+1.57%
08/20	2,167	2,187	2,150	2,187	+3.31%	1,362,600	-	+1.3%
08/19	2,157	2,178	2,110	2,117	-3.33%	1,592,900	-	-1.81%
08/18	2,192	2,225	2,173	2,190	-0.68%	1,031,000	-	+1.67%
08/17	2,192	2,226	2,185	2,205	-0.27%	899,800	-	+2.56%
08/14	2,234	2,240	2,173	2,211	+0.14%	1,386,500	-	+3.13%
08/13	2,190	2,233	2,163	2,208	+0.91%	1,287,400	-	+3.32%
08/12	2,150	2,200	2,136	2,188	+1.81%	1,167,000	-	+2.72%
08/10	2,115	2,150	2,097	2,149	+2.82%	1,196,100	-	+1.03%
08/07	2,137	2,152	2,083	2,090	-1.28%	1,755,400	-	-1.69%
08/06	2,108	2,172	2,108	2,117	-1.9%	1,481,400	-	-0.42%
08/05	2,135	2,159	2,035	2,158	+5.63%	2,187,500	-	+1.51%
08/04	2,087	2,119	2,032	2,043	-2.16%	2,847,100	-	-3.68%
08/03	2,151	2,207	2,088	2,088	-5.69%	3,011,000	-	-1.51%
07/31	15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
07/31	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,253	2,258	2,175	2,214	-1.29%	2,560,400	-	+4.63%
07/30	2,253	2,259	2,206	2,243	+0.81%	2,073,000	-	+6.2%
07/29	2,240	2,241	2,157	2,225	+0.82%	2,436,400	-	+5.65%
07/28	2,232	2,243	2,164	2,207	-1.3%	1,982,000	-	+5%
07/27	2,179	2,245	2,165	2,236	+3.23%	1,656,600	-	+6.48%
07/24	17:00 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及び一部失権に関するお知らせ
07/24	2,159	2,189	2,130	2,166	+0.46%	2,318,500	-	+3.24%
07/23	2,119	2,162	2,113	2,156	+1.41%	1,296,800	-	+2.72%
07/22	2,097	2,163	2,086	2,126	+1.09%	1,042,300	-	+1.19%
07/21	2,100	2,109	2,061	2,103	+2.14%	1,367,700	-	+0.14%
07/17	2,106	2,120	2,006	2,059	-3.29%	1,726,000	-	-1.95%
07/16	2,121	2,160	2,119	2,129	-0.88%	1,078,100	-	+1.48%
07/15	2,146	2,159	2,120	2,148	+1.27%	1,468,700	-	+2.63%
07/14	2,073	2,135	2,061	2,121	+2.27%	1,662,800	-	+1.53%
07/13	2,103	2,114	2,053	2,074	-0.38%	1,297,900	-	-0.67%
07/10	2,090	2,108	2,056	2,082	+1.07%	1,601,800	-	-0.29%
07/09	2,090	2,103	2,040	2,060	+0.68%	1,238,900	-	-1.44%
07/08	2,004	2,084	2,003	2,046	+0.64%	2,513,000	-	-2.2%
07/07	2,088	2,093	2,021	2,033	-3.14%	2,132,000	-	-3.01%
07/06	2,103	2,148	2,091	2,099	-1.27%	919,700	-	+0.05%
07/03	2,109	2,152	2,102	2,126	+1.14%	1,152,600	-	+1.09%
07/02	2,120	2,145	2,086	2,102	+0.19%	1,525,100	-	-0.1%
07/01	2,084	2,119	2,060	2,098	+2.59%	1,967,900	-	-0.52%
06/30	2,050	2,059	2,011	2,045	+1.04%	1,679,300	-	-3.22%
06/29	2,011	2,040	1,977	2,024	+2.12%	2,509,400	-	-4.48%
06/26	2,089	2,120	1,962	1,982	-6.2%	2,450,600	-	-6.73%
06/25	17:00 譲渡制限付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	2,106	2,146	2,090	2,113	+1.2%	1,072,500	-	-0.89%
06/24	2,097	2,146	2,079	2,088	-1.74%	1,256,100	-	-2.16%
06/23	2,203	2,204	2,125	2,125	-2.12%	1,248,000	-	-0.51%
06/22	2,151	2,202	2,148	2,171	-0.23%	853,200	-	+1.45%
06/19	2,183	2,214	2,170	2,176	-0.68%	1,958,800	-	+1.59%
06/18	2,199	2,227	2,164	2,191	-0.23%	1,338,100	-	+2.24%
06/17	2,202	2,225	2,133	2,196	+4.32%	1,775,600	-	+2.43%
06/16	2,100	2,154	2,088	2,105	-0.09%	1,221,100	-	-1.86%
06/15	2,078	2,123	2,058	2,107	+4.46%	1,625,500	-	-1.86%
06/12	2,065	2,078	2,016	2,017	+0.7%	1,853,200	-	-6.14%
06/11	2,014	2,027	1,962	2,003	-1.57%	1,381,900	-	-6.88%
06/10	2,091	2,114	2,030	2,035	-3.05%	1,740,100	-	-5.48%
06/09	2,124	2,124	2,062	2,099	+1.21%	1,385,600	-	-2.46%
06/08	2,082	2,102	2,048	2,074	-2.81%	1,762,500	-	-4.07%
06/05	2,103	2,140	2,051	2,134	+0.8%	1,889,400	-	-1.79%
06/04	2,145	2,161	2,117	2,117	-1.53%	1,529,900	-	-2.85%
06/03	2,050	2,178	2,049	2,150	+3.81%	2,111,000	-	-1.56%
06/02	2,214	2,214	2,047	2,071	-6.46%	2,327,700	-	-5.43%
06/01	2,169	2,216	2,133	2,214	+1.98%	2,212,700	-	+0.68%
05/29	2,214	2,238	2,056	2,171	-1.76%	3,610,100	-	-1.41%
05/28	2,161	2,279	2,161	2,210	-0.05%	2,084,000	-	+0.18%
05/27	10:30 (訂正)「剰余金の配当に関するお知らせ」の一部訂正について
05/27	2,219	2,249	2,195	2,211	+1.19%	2,072,000	-	+0.14%
05/26	17:00 剰余金配当に関するお知らせ
05/26	2,186	2,204	2,143	2,185	-0.05%	1,124,500	-	-1.13%
05/25	2,206	2,227	2,173	2,186	+1.39%	1,370,000	-	-1.13%
05/22	2,136	2,187	2,132	2,156	+0.19%	1,972,400	-	-2.58%
05/21	2,172	2,200	2,132	2,152	+0.09%	1,986,100	-	-2.76%
05/20	2,228	2,228	2,132	2,150	-3.5%	2,015,900	-	-3.02%
05/19	2,204	2,233	2,158	2,228	+1.09%	1,614,100	-	+0.32%
05/18	2,229	2,262	2,192	2,204	-0.09%	1,934,600	-	-0.9%
05/15	2,222	2,260	2,180	2,206	-0.09%	1,739,200	-	-0.76%
05/14	2,231	2,306	2,208	2,208	-0.76%	1,869,700	-	-0.63%
05/13	2,147	2,267	2,147	2,225	+3.34%	2,333,200	-	+0.14%
05/12	2,159	2,209	2,134	2,153	-0.28%	2,383,300	-	-2.93%
05/11	2,222	2,222	2,123	2,159	+3.65%	3,674,000	-	-2.79%
05/08	2,004	2,124	1,978	2,083	+2.36%	4,541,400	-	-6.09%
05/07	2,025	2,035	1,930	2,035	+1.09%	4,041,400	-	-8.33%
05/01	1,967	2,101	1,912	2,013	-14.96%	5,384,600	-	-9.65%
04/30	15:30 2026年3月期決算短信〔日本基準〕(連結)
04/30	2,350	2,390	2,287	2,367	+1.68%	2,188,200	-	+5.81%
04/28	2,310	2,344	2,281	2,328	+1.17%	1,261,500	-	+4.35%
04/27	2,217	2,315	2,203	2,301	+2.72%	1,516,300	-	+3.51%
04/24	2,298	2,307	2,235	2,240	-1.88%	1,465,400	-	+1.13%

アルプスアルパイン（6770）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート