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	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	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%
09/10	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	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	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	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%
08/18	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%
07/31	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%
07/30	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%
07/28	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	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	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%
06/11	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%
06/08	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%
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%
05/27	2,420	2,449	2,420	2,440	+0.41%	10,000	-	-2.2%
05/26	2,423	2,435	2,416	2,430	-0.21%	8,200	-	-2.88%
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%
05/21	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%
05/19	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%
05/08	2,488	2,507	2,485	2,498	+0.4%	8,300	-	-2.8%
05/07	2,479	2,510	2,479	2,488	+0.48%	7,700	-	-3.27%
05/01	2,480	2,486	2,455	2,476	0%	12,500	-	-3.88%
04/30	14:30 2026年3月期決算短信〔日本基準〕(連結)
04/30	14:30 役員の異動に関するお知らせ
04/30	2,500	2,533	2,473	2,476	-1.24%	24,000	-	-4.07%
04/28	2,502	2,512	2,490	2,507	-0.28%	16,900	-	-3.09%
04/27	2,516	2,523	2,507	2,514	-0.12%	13,300	-	-2.93%
04/24	2,541	2,541	2,512	2,517	-0.94%	11,800	-	-2.89%

アルビス（7475）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