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
10/02	3,770	3,775	3,765	3,770	0%	47,600	-	+16.57%
10/01	3,770	3,775	3,765	3,770	+0.13%	227,900	-	+18.4%
09/30	3,770	3,770	3,765	3,765	0%	65,800	-	+20.06%
09/29	3,765	3,770	3,765	3,765	0%	67,300	-	+21.96%
09/28	3,765	3,770	3,765	3,765	0%	107,600	-	+23.93%
09/25	3,770	3,770	3,765	3,765	0%	93,500	-	+26%
09/24	3,765	3,770	3,765	3,765	0%	115,800	-	+28.1%
09/18	3,765	3,770	3,765	3,765	0%	95,000	-	+30.32%
09/17	3,770	3,770	3,765	3,765	0%	66,400	-	+32.57%
09/16	3,765	3,770	3,765	3,765	0%	70,200	-	+34.95%
09/15	3,770	3,770	3,765	3,765	-0.13%	86,800	-	+37.46%
09/14	（5%ルール）ライフコーポレーション（0%）三菱食品（1.52%）三菱商事（15%）
09/14	3,770	3,775	3,765	3,770	-0.13%	320,900	-	+40.2%
09/11	3,765	3,775	3,765	3,775	+2.03%	788,400	-	+43.16%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.81%義務消失
09/10	3,700	3,700	3,700	3,700	+23.33%	79,400	-	+43.19%
09/09	3,000	3,000	3,000	3,000	+20%	24,600	-	+18.34%
09/08	（IR情報）17:15 株式会社ライフコーポレーションによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
09/08	（IR情報）17:15 2027年3月期配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ
09/08	（IR情報）17:15 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
09/08	2,501	2,509	2,487	2,500	-0.04%	14,600	-	-0.52%
09/07	2,522	2,529	2,501	2,501	-0.79%	19,500	-	-0.44%
09/04	2,500	2,521	2,500	2,521	+0.8%	16,600	-	+0.28%
09/03	2,497	2,521	2,497	2,501	+0.16%	17,400	-	-0.68%
09/02	2,521	2,530	2,497	2,497	-1.11%	23,000	-	-1.07%
09/01	2,525	2,542	2,520	2,525	0%	12,300	-	-0.16%
08/31	2,540	2,540	2,515	2,525	-0.59%	14,700	-	-0.32%
08/28	2,522	2,540	2,521	2,540	+0.16%	10,500	-	+0.08%
08/27	2,531	2,551	2,529	2,536	-0.12%	6,700	-	-0.24%
08/26	2,523	2,546	2,518	2,539	+0.59%	11,200	-	-0.27%
08/25	2,550	2,556	2,524	2,524	-0.98%	12,200	-	-0.98%
08/24	2,551	2,566	2,542	2,549	-0.08%	8,600	-	-0.12%
08/21	2,538	2,559	2,524	2,551	+0.75%	9,000	-	-0.08%
08/20	2,524	2,548	2,520	2,532	+0.32%	7,900	-	-0.82%
08/19	2,535	2,547	2,522	2,524	-0.43%	11,800	-	-1.17%
08/19	（空売り報告）Barclays Capital Securities Ltd 45,680株（0.49%）-0.01%義務消失
08/18	2,514	2,547	2,506	2,535	+0.32%	10,000	-	-0.78%
08/17	2,531	2,559	2,527	2,527	-0.63%	8,500	-	-1.1%
08/14	2,500	2,551	2,497	2,543	+1.48%	10,900	-	-0.47%
08/13	2,501	2,518	2,483	2,506	+0.24%	9,400	-	-1.88%
08/12	2,488	2,510	2,480	2,500	0%	10,100	-	-2.15%
08/10	2,464	2,500	2,458	2,500	+1.3%	8,600	-	-2.19%
08/07	2,450	2,482	2,450	2,468	+0.04%	12,500	-	-3.44%
08/06	2,444	2,472	2,444	2,467	+0.61%	15,100	-	-3.52%
08/05	2,460	2,478	2,452	2,452	-0.24%	8,100	-	-4.11%
08/04	2,475	2,481	2,458	2,458	-1.29%	13,900	-	-3.91%
08/03	2,536	2,536	2,488	2,490	-2.12%	13,900	-	-2.7%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 75,665株（0.81%）+0.02%
07/31	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,610	2,634	2,544	2,544	-2.86%	15,600	-	-0.55%
07/31	（空売り報告）Barclays Capital Securities Ltd 47,080株（0.5%）再IN
07/30	2,614	2,658	2,609	2,619	-1.32%	12,100	-	+2.5%
07/29	2,640	2,660	2,615	2,654	+1.49%	10,100	-	+4.12%
07/29	（空売り報告）Barclays Capital Securities Ltd 45,680株（0.49%）-0.1%義務消失
07/28	2,630	2,634	2,606	2,615	-0.91%	7,600	-	+2.95%
07/27	2,680	2,680	2,630	2,639	-0.19%	14,100	-	+4.18%
07/24	2,618	2,654	2,618	2,644	+0.46%	8,600	-	+4.67%
07/23	2,649	2,650	2,631	2,632	-0.68%	5,400	-	+4.53%
07/22	2,608	2,650	2,601	2,650	+1.65%	10,200	-	+5.58%
07/21	2,621	2,642	2,607	2,607	+0.85%	6,600	-	+4.2%
07/17	2,595	2,624	2,569	2,585	+0.39%	13,700	-	+3.57%
07/16	2,565	2,598	2,564	2,575	+0.39%	11,700	-	+3.33%
07/15	2,546	2,574	2,545	2,565	+0.35%	4,400	-	+3.09%
07/14	2,550	2,572	2,548	2,556	+0.24%	6,000	-	+2.9%
07/13	2,531	2,570	2,531	2,550	+0.99%	8,400	-	+2.82%
07/10	（IR情報）14:30 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に関するお知らせ
07/10	2,530	2,541	2,516	2,525	+0.08%	6,400	-	+2.02%
07/09	2,527	2,546	2,516	2,523	-0.39%	5,000	-	+2.1%
07/08	2,513	2,546	2,513	2,533	+0.2%	5,700	-	+2.76%
07/07	2,517	2,550	2,517	2,528	+0.44%	10,200	-	+2.81%
07/06	2,500	2,533	2,500	2,517	+0.68%	3,700	-	+2.61%
07/03	2,489	2,526	2,488	2,500	-0.36%	7,700	-	+2.12%
07/02	2,496	2,509	2,492	2,509	+2.07%	9,600	-	+2.62%
07/01	2,467	2,468	2,457	2,458	-0.49%	8,500	-	+0.61%
06/30	2,530	2,530	2,470	2,470	-1.12%	9,100	-	+1.15%
06/29	2,464	2,532	2,464	2,498	+1.54%	16,100	-	+2.34%
06/26	2,466	2,470	2,450	2,460	+0.33%	6,700	-	+0.9%
06/25	2,471	2,480	2,451	2,452	-0.65%	8,000	-	+0.57%
06/24	2,434	2,476	2,434	2,468	+0.94%	4,500	-	+1.27%
06/23	2,432	2,455	2,417	2,445	+0.45%	6,500	-	+0.41%
06/22	2,463	2,480	2,431	2,434	-1.14%	7,700	-	-0.08%
06/19	（IR情報）18:00 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
06/19	2,447	2,474	2,422	2,462	+0.9%	10,500	-	+0.98%
06/18	2,458	2,460	2,399	2,440	-0.29%	16,800	-	0%
06/17	2,449	2,467	2,434	2,447	0%	6,500	-	+0.2%
06/16	2,480	2,480	2,435	2,447	-0.53%	8,000	-	+0.12%
06/15	2,483	2,486	2,456	2,460	-0.97%	4,700	-	+0.61%
06/12	2,466	2,489	2,460	2,484	+0.61%	10,000	-	+1.51%
06/12	（空売り報告）Barclays Capital Securities Ltd 54,780株（0.59%）-0.01%
06/11	2,474	2,476	2,452	2,469	+0.2%	5,000	-	+0.9%
06/10	2,445	2,484	2,445	2,464	+0.78%	9,000	-	+0.65%
06/09	2,425	2,465	2,425	2,445	+0.66%	9,300	-	-0.16%
06/09	（空売り報告）Barclays Capital Securities Ltd 55,780株（0.6%）+0.1%
06/08	2,420	2,455	2,420	2,429	+0.25%	10,800	-	-0.86%
06/05	2,381	2,433	2,381	2,423	+1.76%	9,600	-	-1.22%
06/04	2,370	2,395	2,370	2,381	+0.13%	7,600	-	-3.09%
06/03	2,395	2,401	2,370	2,378	-0.63%	8,900	-	-3.41%
06/02	2,380	2,400	2,360	2,393	+0.29%	16,200	-	-3.08%
06/01	2,431	2,455	2,383	2,386	-1.85%	24,000	-	-3.6%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 73,827株（0.79%）-0.01%
05/29	2,455	2,467	2,431	2,431	-0.9%	7,100	-	-2.09%
05/28	2,428	2,453	2,422	2,453	+0.53%	11,200	-	-1.45%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,327株（0.8%）+0.01%
05/27	2,420	2,449	2,420	2,440	+0.41%	10,000	-	-2.2%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,027株（0.79%）-0.01%
05/26	2,423	2,435	2,416	2,430	-0.21%	8,200	-	-2.88%
05/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,127株（0.8%）+0.01%
05/25	2,442	2,460	2,426	2,435	-0.29%	13,200	-	-2.91%
05/22	2,448	2,450	2,429	2,442	+0.58%	5,400	-	-2.86%
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,027株（0.79%）-0.01%
05/21	2,446	2,456	2,428	2,428	-0.16%	7,700	-	-3.65%
05/20	2,470	2,480	2,420	2,432	-1.54%	19,900	-	-3.76%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,227株（0.8%）+0.09%
05/19	2,475	2,491	2,470	2,470	-0.8%	8,600	-	-2.56%
05/18	2,509	2,509	2,472	2,490	-0.76%	9,400	-	-2.05%
05/15	2,497	2,509	2,489	2,509	+0.64%	6,400	-	-1.53%
05/14	2,480	2,493	2,480	2,493	+0.44%	4,900	-	-2.35%
05/13	2,485	2,496	2,480	2,482	-0.12%	6,000	-	-2.93%
05/12	2,485	2,497	2,480	2,485	-0.52%	5,400	-	-3.04%
05/11	2,488	2,504	2,488	2,498	0%	7,700	-	-2.69%

アルビス（7475）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート