日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
08/14	1,463	1,506	1,463	1,504	+1.14%	14,400	148億9862万	-7.56%	13.08	2.13
08/13	1,541	1,544	1,480	1,487	-4.37%	27,100	147億3022万	-8.94%	12.93	2.11
08/12	1,540	1,567	1,497	1,555	-6.33%	32,100	154億383万	-5.3%	13.52	2.21
08/10	1,690	1,690	1,655	1,660	+0.61%	12,500	164億4396万	+0.61%	14.44	2.36
08/07	1,648	1,650	1,611	1,650	+0.36%	2,800	163億4490万	+0.18%	14.35	2.34
08/06	1,616	1,644	1,615	1,644	+1.73%	2,600	162億8546万	-0.12%	14.3	2.33
08/05	1,576	1,641	1,575	1,616	+2.6%	6,700	160億809万	-1.58%	14.05	2.29
08/04	1,566	1,592	1,566	1,575	+0.32%	2,200	156億195万	-3.9%	13.7	2.23
08/03	1,603	1,603	1,566	1,570	-1.51%	3,400	155億5242万	-3.92%	13.65	2.23
07/31	1,582	1,599	1,581	1,594	+0.76%	1,700	157億9016万	-2.15%	13.86	2.26
07/30	1,582	1,599	1,566	1,582	-1.06%	3,000	156億7129万	-2.53%	13.76	2.24
07/29	1,580	1,618	1,580	1,599	+1.2%	6,200	158億3969万	-1.11%	13.91	2.27
07/28	1,591	1,628	1,577	1,580	-1.56%	7,200	156億5148万	-1.86%	13.74	2.24
07/27	1,607	1,636	1,600	1,605	-0.68%	5,400	158億9913万	+0.06%	13.96	2.28
07/24	1,637	1,642	1,600	1,616	-1.46%	8,400	160億809万	+1.19%	14.05	2.29
07/23	1,644	1,673	1,640	1,640	-1.09%	400	162億4584万	+3.08%	14.26	2.33
07/22	1,700	1,700	1,658	1,658	-2.01%	1,800	164億2414万	+4.67%	14.42	2.35
07/21	1,670	1,692	1,630	1,692	+1.32%	5,600	167億6095万	+7.36%	14.71	2.4
07/17	1,637	1,679	1,610	1,670	+0.12%	7,200	165億4302万	+6.64%	14.52	2.37
07/16	1,684	1,700	1,668	1,668	-2.85%	3,600	165億2320万	+7.27%	14.51	2.37
07/15	1,670	1,724	1,670	1,717	+2.88%	5,600	170億860万	+11.13%	14.93	2.44
07/14	1,720	1,720	1,668	1,669	-2.97%	3,200	165億3311万	+8.8%	14.51	2.37
07/13	1,762	1,765	1,693	1,720	-0.17%	8,600	170億3832万	+12.79%	14.96	2.44
07/10	1,698	1,725	1,648	1,723	+2.99%	4,300	170億6803万	+13.73%	14.98	2.44
07/09	1,662	1,682	1,650	1,673	0%	4,300	165億7273万	+11.09%	14.55	2.37
07/08	1,700	1,733	1,673	1,673	-1.65%	7,500	165億7273万	+11.76%	14.55	2.37
07/07	1,744	1,744	1,701	1,701	-2.47%	9,900	168億5010万	+14.24%	14.79	2.41
07/06	1,650	1,790	1,648	1,744	+9%	46,400	172億7606万	+17.68%	15.17	2.47
07/03	1,632	1,635	1,563	1,600	-0.74%	11,400	158億4960万	+8.47%	13.91	2.27
07/02	1,555	1,647	1,543	1,612	+3.67%	26,500	159億6847万	+9.29%	14.02	2.29
07/01	1,533	1,555	1,508	1,555	+1.63%	6,500	154億383万	+5.64%	13.52	2.21
06/30	1,450	1,535	1,450	1,530	+5.52%	6,300	151億5618万	+3.87%	13.31	2.17
06/29	1,447	1,450	1,445	1,450	+0.21%	3,100	143億6370万	-1.69%	12.61	2.06
06/26	1,449	1,449	1,430	1,447	-0.34%	3,100	143億3398万	-2.23%	12.58	2.05
06/25	1,433	1,452	1,430	1,452	+1.68%	3,600	143億8351万	-2.22%	12.63	2.06
06/24	1,430	1,431	1,425	1,428	-0.63%	1,900	141億4576万	-4.1%	12.42	2.02
06/23	1,442	1,444	1,416	1,437	+1.13%	4,500	142億3492万	-3.94%	12.5	2.04
06/22	1,433	1,444	1,420	1,421	-0.84%	5,700	140億7642万	-5.33%	12.36	2.01
06/19	1,455	1,457	1,433	1,433	-1.51%	2,900	141億9529万	-4.85%	12.46	2.03
06/18	1,470	1,470	1,426	1,455	-1.02%	7,800	144億1323万	-3.64%	12.65	2.06
06/17	1,458	1,475	1,440	1,470	+0.82%	12,000	145億6182万	-3.03%	12.78	2.08
06/16	1,434	1,458	1,420	1,458	+1.67%	5,700	144億4294万	-4.27%	12.68	2.07
06/15	1,399	1,435	1,399	1,434	+2.58%	11,500	142億520万	-6.27%	12.47	2.03
06/12	1,429	1,430	1,380	1,398	-1.34%	27,700	138億4858万	-9.16%	12.16	1.98
06/11	1,476	1,476	1,393	1,417	-2.01%	13,500	140億3680万	-8.46%	12.32	2.01
06/10	1,444	1,494	1,441	1,446	-0.14%	4,900	143億2407万	-7.13%	12.57	2.05
06/09	1,493	1,505	1,447	1,448	-1.3%	34,200	143億4388万	-7.3%	12.59	2.05
06/08	1,438	1,470	1,438	1,467	-1.94%	6,700	145億3210万	-6.44%	12.76	2.08
06/05	1,449	1,520	1,449	1,496	+2.33%	3,300	148億1937万	-4.96%	13.01	2.12
06/04	1,451	1,474	1,428	1,462	+0.55%	10,900	144億8257万	-7.35%	12.71	2.07
06/03	1,514	1,514	1,451	1,454	-4.97%	21,800	144億332万	-8.32%	12.64	2.06
06/02	1,550	1,554	1,521	1,530	-2.24%	6,800	151億5618万	-3.95%	13.31	2.17
06/01	1,580	1,592	1,562	1,565	-2.19%	5,100	155億289万	-2.25%	13.61	2.22
05/29	1,559	1,619	1,559	1,600	+2.63%	8,000	158億4960万	-0.37%	13.91	2.27
05/28	1,577	1,577	1,559	1,559	-1.14%	1,100	154億4345万	-3.17%	13.56	2.21
05/27	1,570	1,592	1,564	1,577	+0.7%	3,400	156億2176万	-2.35%	13.71	2.24
05/26	1,592	1,595	1,564	1,566	-0.82%	2,400	155億1279万	-3.21%	13.62	2.22
05/25	1,596	1,596	1,557	1,579	-0.13%	16,500	156億4157万	-2.53%	13.73	2.24
05/22	1,546	1,620	1,546	1,581	+1.67%	18,000	156億6138万	-2.47%	13.75	2.24
05/21	1,555	1,568	1,555	1,555	-1.58%	3,200	154億383万	-4.13%	13.52	2.2
05/20	1,604	1,604	1,550	1,580	+0.64%	3,800	156億5148万	-2.77%	13.74	2.24
05/19	1,536	1,612	1,536	1,570	+1.23%	23,700	155億5242万	-3.44%	13.65	2.23
05/18	1,551	1,553	1,511	1,551	+1.7%	14,100	153億6420万	-4.9%	13.49	2.2
05/15	1,610	1,610	1,510	1,525	-4.98%	23,800	151億665万	-6.61%	13.26	2.16
05/14	1,655	1,655	1,605	1,605	-3.02%	15,200	158億9913万	-1.95%	13.96	2.28
05/13	1,635	1,655	1,610	1,655	+0.98%	12,800	163億9443万	+1.04%	14.39	2.35
05/12	1,675	1,676	1,639	1,639	-1.21%	4,500	162億3593万	+0.12%	14.25	2.32
05/11	1,622	1,661	1,578	1,659	+2.22%	25,300	164億3405万	+1.34%	14.43	2.35
05/08	1,626	1,640	1,613	1,623	-0.18%	2,100	160億7743万	-0.67%	14.11	2.3
05/07	1,600	1,626	1,588	1,626	+3.17%	13,000	161億715万	-0.43%	14.14	2.31
05/01	1,580	1,603	1,575	1,576	-1.44%	8,000	156億1185万	-3.49%	13.71	2.23
04/30	1,600	1,620	1,567	1,599	-0.74%	12,800	158億3969万	-2.14%	13.91	2.27
04/28	1,580	1,626	1,580	1,611	+0.19%	14,000	159億5856万	-1.59%	14.01	2.28
04/27	1,649	1,649	1,589	1,608	-2.25%	15,300	159億2884万	-1.83%	13.98	2.28
04/24	1,641	1,656	1,625	1,645	-0.24%	7,300	162億9537万	+0.43%	14.31	2.33
04/23	1,721	1,731	1,646	1,649	-4.07%	14,400	163億3499万	+0.61%	14.34	2.34
04/22	1,691	1,721	1,691	1,719	+1.66%	9,600	170億2841万	+4.63%	14.95	2.44
04/21	1,713	1,721	1,690	1,691	-0.47%	8,600	167億5104万	+2.98%	14.71	2.4
04/20	1,693	1,699	1,670	1,699	+0.35%	5,400	168億3029万	+3.41%	14.77	2.41
04/17	1,658	1,693	1,650	1,693	+2.17%	9,500	167億7085万	+2.98%	14.72	2.4
04/16	1,617	1,713	1,616	1,657	+3.24%	11,400	164億1424万	+0.61%	14.41	2.35
04/15	1,612	1,617	1,605	1,605	+0.12%	3,800	158億9913万	-2.85%	13.96	2.28
04/14	1,600	1,610	1,585	1,603	-0.5%	13,500	158億7931万	-3.38%	13.94	2.27
04/13	1,613	1,615	1,588	1,611	-0.19%	5,900	159億5856万	-3.19%	14.01	2.28
04/10	1,646	1,646	1,605	1,614	-0.8%	6,600	159億8828万	-3.47%	14.04	2.29
04/09	1,677	1,678	1,604	1,627	-2.81%	10,300	161億1706万	-3.04%	14.15	2.31
04/08	1,649	1,746	1,642	1,674	+4.04%	17,400	165億8264万	-0.48%	14.56	2.37
04/07	1,623	1,658	1,609	1,609	-0.86%	9,000	159億3875万	-4.68%	13.99	2.28
04/06	1,639	1,645	1,619	1,623	-0.98%	6,700	160億7743万	-4.42%	14.11	2.3
04/03	1,622	1,650	1,609	1,639	+1.11%	7,800	162億3593万	-4.04%	14.25	2.32
04/02	1,664	1,675	1,599	1,621	-1.64%	9,400	160億5762万	-5.59%	14.1	2.3
04/01	1,632	1,654	1,626	1,648	+3.52%	7,300	163億2508万	-4.52%	14.33	2.34
03/31	1,562	1,611	1,562	1,592	+0.95%	21,700	157億7035万	-8.19%	13.84	2.34
03/30	1,564	1,577	1,533	1,577	-3.07%	15,000	156億2176万	-9.78%	13.71	2.32
03/27	1,615	1,627	1,582	1,627	+0.74%	11,100	161億1706万	-7.66%	14.15	2.39
03/26	1,660	1,663	1,591	1,615	-2.71%	18,100	159億9819万	-9.01%	14.04	2.37
03/25	1,693	1,693	1,660	1,660	+0.42%	5,600	164億4396万	-7.11%	14.44	2.44
03/24	1,634	1,659	1,621	1,653	+3.51%	14,700	162億8948万	-7.96%	14.37	2.41
03/23	1,618	1,651	1,592	1,597	-4.94%	24,300	157億3763万	-11.87%	13.89	2.33
03/19	1,703	1,725	1,680	1,680	-3.39%	15,800	165億5556万	-8.35%	14.61	2.45

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 12月期	899 12/26	667 12/29	2,626,800 12/26	83億3687万	61億8542万	66億3385万 12/30
2023年 12月期	1,429 8/16	646 1/6	1,638,200 3/22	135億3548万	60億9597万	108億8525万 12/29
2024年 12月期	1,265 5/7	800 8/5	177,200 5/7	121億8321万	77億1120万	113億9832万 12/30
2025年 12月期	3,845 8/26	1,086 1/17	123,500 11/14	374億3684万	105億2605万	220億6362万 12/30
最新	1,504 2026/8/14		14,400	149億689万

アルファパーチェス（7115）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート