アルファパーチェス（7115）の株価チャート
株価
6/17
- 前日 (6/16)
- 1,458
- 始値
- 1,458
- 高値
- 1,475
- 安値
- 1,440
- 終値 +0.82%
- 1,470
- 出来高 +110.53%
- 12,000
乖離率
- 株価（5日）
移動平均値 - +2.44%
1,435 - 株価（25日）
移動平均値 - -3.03%
1,516 - 出来高（5日）
移動平均値 - -14.77%
14,080
2026/01/20～2026/06/17
株価推移
| 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 | ||||||||||
| 06/17 | 1,458 | 1,475 | 1,440 | 1,470 | +0.82% | 12,000 | 145億6182万 | -3.03% | 12.77 | 2.16 |
| 06/16 | 1,434 | 1,458 | 1,420 | 1,458 | +1.67% | 5,700 | 144億4294万 | -4.27% | 12.67 | 2.14 |
| 06/15 | 1,399 | 1,435 | 1,399 | 1,434 | +2.58% | 11,500 | 142億520万 | -6.27% | 12.46 | 2.11 |
| 06/12 | 1,429 | 1,430 | 1,380 | 1,398 | -1.34% | 27,700 | 138億4858万 | -9.16% | 12.15 | 2.05 |
| 06/11 | 1,476 | 1,476 | 1,393 | 1,417 | -2.01% | 13,500 | 140億3680万 | -8.46% | 12.31 | 2.08 |
| 06/10 | 1,444 | 1,494 | 1,441 | 1,446 | -0.14% | 4,900 | 143億2407万 | -7.13% | 12.56 | 2.12 |
| 06/09 | 1,493 | 1,505 | 1,447 | 1,448 | -1.3% | 34,200 | 143億4388万 | -7.3% | 12.58 | 2.13 |
| 06/08 | 1,438 | 1,470 | 1,438 | 1,467 | -1.94% | 6,700 | 145億3210万 | -6.44% | 12.75 | 2.15 |
| 06/05 | 1,449 | 1,520 | 1,449 | 1,496 | +2.33% | 3,300 | 148億1937万 | -4.96% | 13 | 2.2 |
| 06/04 | 1,451 | 1,474 | 1,428 | 1,462 | +0.55% | 10,900 | 144億8257万 | -7.35% | 12.7 | 2.15 |
| 06/03 | 1,514 | 1,514 | 1,451 | 1,454 | -4.97% | 21,800 | 144億332万 | -8.32% | 12.63 | 2.14 |
| 06/02 | 1,550 | 1,554 | 1,521 | 1,530 | -2.24% | 6,800 | 151億5618万 | -3.95% | 13.29 | 2.25 |
| 06/01 | 1,580 | 1,592 | 1,562 | 1,565 | -2.19% | 5,100 | 155億289万 | -2.25% | 13.6 | 2.3 |
| 05/29 | 1,559 | 1,619 | 1,559 | 1,600 | +2.63% | 8,000 | 158億4960万 | -0.37% | 13.9 | 2.35 |
| 05/28 | 1,577 | 1,577 | 1,559 | 1,559 | -1.14% | 1,100 | 154億4345万 | -3.17% | 13.55 | 2.29 |
| 05/27 | 1,570 | 1,592 | 1,564 | 1,577 | +0.7% | 3,400 | 156億2176万 | -2.35% | 13.7 | 2.32 |
| 05/26 | 1,592 | 1,595 | 1,564 | 1,566 | -0.82% | 2,400 | 155億1279万 | -3.21% | 13.61 | 2.3 |
| 05/25 | 1,596 | 1,596 | 1,557 | 1,579 | -0.13% | 16,500 | 156億4157万 | -2.53% | 13.72 | 2.32 |
| 05/22 | 1,546 | 1,620 | 1,546 | 1,581 | +1.67% | 18,000 | 156億6138万 | -2.47% | 13.74 | 2.32 |
| 05/21 | 1,555 | 1,568 | 1,555 | 1,555 | -1.58% | 3,200 | 154億383万 | -4.13% | 13.51 | 2.28 |
| 05/20 | 1,604 | 1,604 | 1,550 | 1,580 | +0.64% | 3,800 | 156億5148万 | -2.77% | 13.73 | 2.32 |
| 05/19 | 1,536 | 1,612 | 1,536 | 1,570 | +1.23% | 23,700 | 155億5242万 | -3.44% | 13.64 | 2.31 |
| 05/18 | 1,551 | 1,553 | 1,511 | 1,551 | +1.7% | 14,100 | 153億6420万 | -4.9% | 13.48 | 2.28 |
| 05/15 | 1,610 | 1,610 | 1,510 | 1,525 | -4.98% | 23,800 | 151億665万 | -6.61% | 13.25 | 2.24 |
| 05/14 | 1,655 | 1,655 | 1,605 | 1,605 | -3.02% | 15,200 | 158億9913万 | -1.95% | 13.95 | 2.36 |
| 05/13 | 1,635 | 1,655 | 1,610 | 1,655 | +0.98% | 12,800 | 163億9443万 | +1.04% | 14.38 | 2.43 |
| 05/12 | 1,675 | 1,676 | 1,639 | 1,639 | -1.21% | 4,500 | 162億3593万 | +0.12% | 14.24 | 2.41 |
| 05/11 | 1,622 | 1,661 | 1,578 | 1,659 | +2.22% | 25,300 | 164億3405万 | +1.34% | 14.41 | 2.44 |
| 05/08 | 1,626 | 1,640 | 1,613 | 1,623 | -0.18% | 2,100 | 160億7743万 | -0.67% | 14.1 | 2.38 |
| 05/07 | 1,600 | 1,626 | 1,588 | 1,626 | +3.17% | 13,000 | 161億715万 | -0.43% | 14.13 | 2.39 |
| 05/01 | 1,580 | 1,603 | 1,575 | 1,576 | -1.44% | 8,000 | 156億1185万 | -3.49% | 13.69 | 2.31 |
| 04/30 | 1,600 | 1,620 | 1,567 | 1,599 | -0.74% | 12,800 | 158億3969万 | -2.14% | 13.89 | 2.35 |
| 04/28 | 1,580 | 1,626 | 1,580 | 1,611 | +0.19% | 14,000 | 159億5856万 | -1.59% | 14 | 2.37 |
| 04/27 | 1,649 | 1,649 | 1,589 | 1,608 | -2.25% | 15,300 | 159億2884万 | -1.83% | 13.97 | 2.36 |
| 04/24 | 1,641 | 1,656 | 1,625 | 1,645 | -0.24% | 7,300 | 162億9537万 | +0.43% | 14.29 | 2.42 |
| 04/23 | 1,721 | 1,731 | 1,646 | 1,649 | -4.07% | 14,400 | 163億3499万 | +0.61% | 14.33 | 2.42 |
| 04/22 | 1,691 | 1,721 | 1,691 | 1,719 | +1.66% | 9,600 | 170億2841万 | +4.63% | 14.94 | 2.52 |
| 04/21 | 1,713 | 1,721 | 1,690 | 1,691 | -0.47% | 8,600 | 167億5104万 | +2.98% | 14.69 | 2.48 |
| 04/20 | 1,693 | 1,699 | 1,670 | 1,699 | +0.35% | 5,400 | 168億3029万 | +3.41% | 14.76 | 2.49 |
| 04/17 | 1,658 | 1,693 | 1,650 | 1,693 | +2.17% | 9,500 | 167億7085万 | +2.98% | 14.71 | 2.49 |
| 04/16 | 1,617 | 1,713 | 1,616 | 1,657 | +3.24% | 11,400 | 164億1424万 | +0.61% | 14.4 | 2.43 |
| 04/15 | 1,612 | 1,617 | 1,605 | 1,605 | +0.12% | 3,800 | 158億9913万 | -2.85% | 13.95 | 2.36 |
| 04/14 | 1,600 | 1,610 | 1,585 | 1,603 | -0.5% | 13,500 | 158億7931万 | -3.38% | 13.93 | 2.35 |
| 04/13 | 1,613 | 1,615 | 1,588 | 1,611 | -0.19% | 5,900 | 159億5856万 | -3.19% | 14 | 2.37 |
| 04/10 | 1,646 | 1,646 | 1,605 | 1,614 | -0.8% | 6,600 | 159億8828万 | -3.47% | 14.02 | 2.37 |
| 04/09 | 1,677 | 1,678 | 1,604 | 1,627 | -2.81% | 10,300 | 161億1706万 | -3.04% | 14.14 | 2.39 |
| 04/08 | 1,649 | 1,746 | 1,642 | 1,674 | +4.04% | 17,400 | 165億8264万 | -0.48% | 14.55 | 2.46 |
| 04/07 | 1,623 | 1,658 | 1,609 | 1,609 | -0.86% | 9,000 | 159億3875万 | -4.68% | 13.98 | 2.36 |
| 04/06 | 1,639 | 1,645 | 1,619 | 1,623 | -0.98% | 6,700 | 160億7743万 | -4.42% | 14.1 | 2.38 |
| 04/03 | 1,622 | 1,650 | 1,609 | 1,639 | +1.11% | 7,800 | 162億3593万 | -4.04% | 14.24 | 2.41 |
| 04/02 | 1,664 | 1,675 | 1,599 | 1,621 | -1.64% | 9,400 | 160億5762万 | -5.59% | 14.08 | 2.38 |
| 04/01 | 1,632 | 1,654 | 1,626 | 1,648 | +3.52% | 7,300 | 163億2508万 | -4.52% | 14.32 | 2.42 |
| 03/31 | 1,562 | 1,611 | 1,562 | 1,592 | +0.95% | 21,700 | 157億7035万 | -8.19% | 13.83 | 2.34 |
| 03/30 | 1,564 | 1,577 | 1,533 | 1,577 | -3.07% | 15,000 | 156億2176万 | -9.78% | 13.7 | 2.32 |
| 03/27 | 1,615 | 1,627 | 1,582 | 1,627 | +0.74% | 11,100 | 161億1706万 | -7.66% | 14.14 | 2.39 |
| 03/26 | 1,660 | 1,663 | 1,591 | 1,615 | -2.71% | 18,100 | 159億9819万 | -9.01% | 14.03 | 2.37 |
| 03/25 | 1,693 | 1,693 | 1,660 | 1,660 | +0.42% | 5,600 | 164億4396万 | -7.11% | 14.42 | 2.44 |
| 03/24 | 1,634 | 1,659 | 1,621 | 1,653 | +3.51% | 14,700 | 162億8948万 | -7.96% | 14.36 | 2.41 |
| 03/23 | 1,618 | 1,651 | 1,592 | 1,597 | -4.94% | 24,300 | 157億3763万 | -11.87% | 13.88 | 2.33 |
| 03/19 | 1,703 | 1,725 | 1,680 | 1,680 | -3.39% | 15,800 | 165億5556万 | -8.35% | 14.6 | 2.45 |
| 03/18 | 1,701 | 1,740 | 1,692 | 1,739 | +3.14% | 16,800 | 171億3697万 | -6.1% | 15.11 | 2.54 |
| 03/17 | 1,730 | 1,731 | 1,677 | 1,686 | -2.15% | 14,800 | 166億1468万 | -9.69% | 14.65 | 2.46 |
| 03/16 | 1,718 | 1,753 | 1,717 | 1,723 | -0.86% | 14,200 | 169億7930万 | -8.35% | 14.97 | 2.52 |
| 03/13 | 1,723 | 1,738 | 1,717 | 1,738 | -0.8% | 7,400 | 171億2712万 | -8.28% | 15.1 | 2.54 |
| 03/12 | 1,785 | 1,785 | 1,738 | 1,752 | -1.85% | 10,100 | 172億6508万 | -8.27% | 15.22 | 2.56 |
| 03/11 | 1,779 | 1,787 | 1,771 | 1,785 | +0.28% | 7,500 | 175億9028万 | -7.42% | 15.51 | 2.61 |
| 03/10 | 1,742 | 1,796 | 1,742 | 1,780 | +2.53% | 17,300 | 175億4101万 | -8.39% | 15.47 | 2.6 |
| 03/09 | 1,730 | 1,802 | 1,713 | 1,736 | -3.82% | 24,600 | 171億741万 | -11.43% | 15.08 | 2.54 |
| 03/06 | 1,746 | 1,839 | 1,744 | 1,805 | +2.44% | 9,500 | 177億8737万 | -8.7% | 15.68 | 2.64 |
| 03/05 | 1,781 | 1,825 | 1,757 | 1,762 | +1.21% | 20,300 | 173億6362万 | -11.59% | 15.31 | 2.57 |
| 03/04 | 1,747 | 1,778 | 1,717 | 1,741 | -3.39% | 36,300 | 171億5668万 | -13.43% | 15.13 | 2.54 |
| 03/03 | 1,854 | 1,854 | 1,801 | 1,802 | -3.69% | 26,200 | 177億5780万 | -11.28% | 15.66 | 2.63 |
| 03/02 | 1,860 | 1,872 | 1,845 | 1,871 | -0.05% | 14,800 | 184億3776万 | -8.69% | 16.26 | 2.73 |
| 02/27 | 1,857 | 1,901 | 1,854 | 1,872 | +0.81% | 19,200 | 184億4762万 | -9.3% | 16.27 | 2.73 |
| 02/26 | 1,836 | 1,874 | 1,836 | 1,857 | +0.65% | 15,000 | 182億9980万 | -10.72% | 16.14 | 2.71 |
| 02/25 | 1,844 | 1,878 | 1,835 | 1,845 | +0.05% | 15,200 | 181億8155万 | -12.06% | 16.03 | 2.7 |
| 02/24 | 1,944 | 1,944 | 1,840 | 1,844 | -5.44% | 36,800 | 181億7169万 | -12.9% | 16.02 | 2.69 |
| 02/20 | 1,939 | 1,955 | 1,903 | 1,950 | +0.57% | 14,200 | 192億1627万 | -8.79% | 16.94 | 2.85 |
| 02/19 | 1,942 | 1,975 | 1,918 | 1,939 | +0.1% | 22,500 | 191億787万 | -9.98% | 16.85 | 2.83 |
| 02/18 | 1,917 | 1,945 | 1,917 | 1,937 | +1.04% | 11,900 | 190億8816万 | -10.65% | 16.83 | 2.83 |
| 02/17 | 1,900 | 1,938 | 1,878 | 1,917 | +2.08% | 25,400 | 188億9107万 | -12.23% | 16.66 | 2.8 |
| 02/16 | 1,991 | 2,000 | 1,878 | 1,878 | -9.23% | 62,900 | 185億675万 | -14.68% | 16.32 | 2.74 |
| 02/13 | 2,116 | 2,130 | 2,038 | 2,069 | -2.22% | 22,200 | 203億8896万 | -6.89% | 17.98 | 3.02 |
| 02/12 | 2,188 | 2,188 | 2,102 | 2,116 | -1.95% | 13,600 | 208億5212万 | -5.2% | 18.39 | 3.09 |
| 02/10 | 2,114 | 2,170 | 2,114 | 2,158 | +2.71% | 11,000 | 212億6601万 | -3.62% | 18.75 | 3.15 |
| 02/09 | 2,058 | 2,127 | 2,058 | 2,101 | +3.75% | 18,000 | 207億430万 | -6.29% | 18.26 | 3.07 |
| 02/06 | 2,081 | 2,081 | 1,990 | 2,025 | -3.11% | 31,700 | 199億5536万 | -9.92% | 17.6 | 2.96 |
| 02/05 | 2,104 | 2,133 | 2,080 | 2,090 | -1.42% | 18,400 | 205億9590万 | -7.36% | 18.16 | 3.05 |
| 02/04 | 2,188 | 2,188 | 2,120 | 2,120 | -3.11% | 14,300 | 208億9154万 | -6.24% | 18.42 | 3.1 |
| 02/03 | 2,173 | 2,188 | 2,173 | 2,188 | +0.97% | 900 | 215億6164万 | -3.53% | 19.01 | 3.2 |
| 02/02 | 2,207 | 2,219 | 2,167 | 2,167 | -1.81% | 11,200 | 213億5470万 | -4.5% | 18.83 | 3.17 |
| 01/30 | 2,160 | 2,217 | 2,120 | 2,207 | +1.94% | 15,400 | 217億4888万 | -2.82% | 19.18 | 3.22 |
| 01/29 | 2,204 | 2,205 | 2,161 | 2,165 | -1.41% | 12,400 | 213億3499万 | -4.63% | 18.81 | 3.16 |
| 01/28 | 2,224 | 2,226 | 2,195 | 2,196 | -1.26% | 10,400 | 216億4048万 | -3.35% | 19.08 | 3.21 |
| 01/27 | 2,224 | 2,247 | 2,194 | 2,224 | -0.04% | 13,400 | 219億1640万 | -2.11% | 19.32 | 3.25 |
| 01/26 | 2,254 | 2,254 | 2,220 | 2,225 | -1.29% | 9,400 | 219億2626万 | -2.11% | 19.33 | 3.25 |
| 01/23 | 2,260 | 2,302 | 2,250 | 2,254 | -0.4% | 5,100 | 222億1204万 | -0.88% | 19.58 | 3.29 |
| 01/22 | 2,270 | 2,279 | 2,240 | 2,263 | -0.31% | 10,600 | 223億73万 | -0.57% | 19.66 | 3.31 |
| 01/21 | 2,280 | 2,293 | 2,243 | 2,270 | -1.65% | 17,700 | 223億6971万 | -0.13% | 19.72 | 3.32 |
| 01/20 | 2,325 | 2,334 | 2,292 | 2,308 | -0.73% | 11,200 | 227億4418万 | +1.81% | 20.05 | 3.37 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 12月期 | 899 12/26 | 667 12/29 | 2,626,800 12/26 | 83億3687万 | 61億8542万 | +11.45% 2/1 | - |
| 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 | +33.92% 3/17 | -13.64% 4/17 |
| 2024年 12月期 | 1,265 5/7 | 800 8/5 | 177,200 5/7 | 121億8321万 | 77億1120万 | +15.1% 11/25 | -24.74% 8/5 |
| 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 | +31.85% 3/21 | -22.7% 11/5 |
| 最新 | 1,470 2026/6/17 | 12,000 | 145億6182万 | -3.03% 1,516 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 92%（1.92倍）
- 2026/06/17 vs 2025/12/30
- -35%（0.65倍）
- 過去安値
646円（2023/01/06） - 128%（2.28倍）
1,470円（6/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
