アルファポリス（9467）の時価総額の推移
- 2015年3月31日
- 95億9052万
- 2016年3月31日
- 174億6638万
- 2017年3月31日
- 67億1336万
- 2018年3月30日
- 141億8217万
- 2019年3月29日
- 201億9797万
- 2020年3月31日
- 201億1072万
- 2021年3月31日
- 318億2243万
- 2022年3月31日
- 337億9839万
- 2023年3月31日
- 263億8774万
- 2024年3月29日
- 198億4892万
- 2025年3月31日
- 412億884万
- 2026年3月31日
- 331億2973万
2025/12/25～2026/05/28
株価＆時価総額の推移
| 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 | ||||||||||
| 05/28 | 1,052 | 1,100 | 1,052 | 1,079 | +2.57% | 133,000 | 313億5811万 | -1.73% | 12.25 | 2.01 |
| 05/27 | 1,035 | 1,054 | 1,035 | 1,052 | +1.25% | 53,900 | 305億7343万 | -4.54% | 11.94 | 1.96 |
| 05/26 | 1,035 | 1,057 | 1,034 | 1,039 | +0.39% | 92,400 | 301億9562万 | -5.97% | 11.79 | 1.93 |
| 05/25 | 1,070 | 1,070 | 1,010 | 1,035 | -3.63% | 131,800 | 300億7937万 | -6.76% | 11.75 | 1.93 |
| 05/22 | 1,070 | 1,079 | 1,051 | 1,074 | +0.47% | 110,400 | 312億1280万 | -3.68% | 12.19 | 2 |
| 05/21 | 1,072 | 1,097 | 1,052 | 1,069 | +1.52% | 107,600 | 310億6749万 | -4.3% | 12.14 | 1.99 |
| 05/20 | 1,073 | 1,108 | 1,033 | 1,053 | +0.57% | 229,100 | 306億249万 | -5.9% | 11.95 | 1.96 |
| 05/19 | 1,003 | 1,057 | 1,003 | 1,047 | +9.18% | 251,500 | 304億2812万 | -6.85% | 11.89 | 1.95 |
| 05/18 | 1,058 | 1,062 | 940 | 959 | -14.07% | 448,300 | 278億7064万 | -15.21% | 10.89 | 1.78 |
| 05/15 | 1,114 | 1,117 | 1,094 | 1,116 | +0.18% | 110,600 | 324億3341万 | -2.19% | 12.67 | 2.08 |
| 05/14 | 1,172 | 1,182 | 1,103 | 1,114 | -6.15% | 139,000 | 323億7529万 | -2.79% | 12.65 | 2.07 |
| 05/13 | 1,146 | 1,187 | 1,141 | 1,187 | +3.94% | 115,000 | 344億9683万 | +3.22% | 13.47 | 2.21 |
| 05/12 | 1,154 | 1,165 | 1,135 | 1,142 | -0.61% | 93,300 | 331億8903万 | -0.78% | 12.96 | 2.12 |
| 05/11 | 1,136 | 1,156 | 1,132 | 1,149 | +1.32% | 81,600 | 333億9246万 | -0.43% | 13.04 | 2.14 |
| 05/08 | 1,128 | 1,144 | 1,108 | 1,134 | +2.07% | 79,800 | 329億5653万 | -1.73% | 12.87 | 2.11 |
| 05/07 | 1,099 | 1,125 | 1,074 | 1,111 | +0.91% | 138,500 | 322億8810万 | -3.73% | 12.61 | 2.07 |
| 05/01 | 1,080 | 1,128 | 1,071 | 1,101 | +1.76% | 164,700 | 319億9748万 | -4.92% | 12.5 | 2.05 |
| 04/30 | 1,113 | 1,113 | 1,070 | 1,082 | -2.79% | 106,800 | 314億4530万 | -6.72% | 12.28 | 2.01 |
| 04/28 | 1,118 | 1,125 | 1,104 | 1,113 | -0.89% | 82,900 | 323億4622万 | -4.38% | 12.63 | 2.07 |
| 04/27 | 1,121 | 1,138 | 1,113 | 1,123 | +0.63% | 87,800 | 326億3685万 | -3.61% | 12.75 | 2.09 |
| 04/24 | 1,119 | 1,138 | 1,110 | 1,116 | -0.89% | 109,300 | 324億3341万 | -4.37% | 12.67 | 2.08 |
| 04/23 | 1,124 | 1,131 | 1,109 | 1,126 | +0.09% | 91,700 | 327億2403万 | -3.92% | 12.78 | 2.1 |
| 04/22 | 1,141 | 1,150 | 1,125 | 1,125 | -2.85% | 86,700 | 326億9497万 | -4.58% | 12.77 | 2.09 |
| 04/21 | 1,158 | 1,169 | 1,152 | 1,158 | +0.52% | 78,100 | 336億5402万 | -2.36% | 13.15 | 2.15 |
| 04/20 | 1,161 | 1,169 | 1,145 | 1,152 | -1.12% | 130,800 | 334億7965万 | -3.27% | 13.08 | 2.14 |
| 04/17 | 1,158 | 1,173 | 1,143 | 1,165 | +1.92% | 102,100 | 338億5746万 | -2.75% | 13.23 | 2.17 |
| 04/16 | 1,159 | 1,171 | 1,143 | 1,143 | -0.95% | 105,000 | 332億1809万 | -5.07% | 12.98 | 2.13 |
| 04/15 | 1,155 | 1,161 | 1,132 | 1,154 | 0% | 119,300 | 335億3777万 | -5.02% | 13.1 | 2.15 |
| 04/14 | 1,134 | 1,158 | 1,133 | 1,154 | +2.3% | 114,500 | 335億3777万 | -5.8% | 13.1 | 2.15 |
| 04/13 | 1,125 | 1,131 | 1,112 | 1,128 | -0.35% | 107,300 | 327億8216万 | -8.52% | 12.81 | 2.1 |
| 04/10 | 1,170 | 1,170 | 1,125 | 1,132 | -4.07% | 148,900 | 328億9841万 | -8.78% | 12.85 | 2.11 |
| 04/09 | 1,212 | 1,212 | 1,172 | 1,180 | -3.28% | 105,600 | 342億9339万 | -5.45% | 13.4 | 2.2 |
| 04/08 | 1,229 | 1,230 | 1,208 | 1,220 | +1.41% | 65,200 | 354億5588万 | -2.56% | 13.85 | 2.27 |
| 04/07 | 1,230 | 1,236 | 1,199 | 1,203 | -1.88% | 61,400 | 349億6182万 | -3.99% | 13.66 | 2.24 |
| 04/06 | 1,230 | 1,237 | 1,223 | 1,226 | -0.49% | 38,500 | 356億3025万 | -2.47% | 13.92 | 2.28 |
| 04/03 | 1,209 | 1,258 | 1,209 | 1,232 | +1.9% | 108,800 | 358億463万 | -2.38% | 13.99 | 2.29 |
| 04/02 | 1,225 | 1,253 | 1,200 | 1,209 | -1.31% | 118,900 | 351億3619万 | -4.35% | 13.72 | 2.25 |
| 04/01 | 1,168 | 1,236 | 1,168 | 1,225 | +7.46% | 129,400 | 356億119万 | -3.24% | 13.91 | 2.28 |
| 03/31 | 1,166 | 1,166 | 1,140 | 1,140 | +0.26% | 59,100 | 331億3090万 | -9.95% | 14.3 | 2.12 |
| 03/30 | 1,149 | 1,166 | 1,127 | 1,137 | -4.77% | 108,800 | 330億4372万 | -10.47% | 14.27 | 2.12 |
| 03/27 | 1,187 | 1,196 | 1,179 | 1,194 | +1.7% | 347,300 | 347億26万 | -6.43% | 14.98 | 2.22 |
| 03/26 | 1,175 | 1,196 | 1,163 | 1,174 | -0.09% | 66,900 | 341億1902万 | -8.35% | 14.73 | 2.18 |
| 03/25 | 1,155 | 1,194 | 1,155 | 1,175 | +3.07% | 154,300 | 341億4808万 | -8.56% | 14.74 | 2.19 |
| 03/24 | 1,163 | 1,163 | 1,125 | 1,140 | -1.3% | 225,700 | 331億3090万 | -11.7% | 14.3 | 2.12 |
| 03/23 | 1,218 | 1,218 | 1,155 | 1,155 | -8.48% | 249,300 | 335億6684万 | -11.29% | 14.49 | 2.15 |
| 03/19 | 1,255 | 1,280 | 1,243 | 1,262 | -2.92% | 63,800 | 366億7649万 | -4.03% | 15.84 | 2.35 |
| 03/18 | 1,291 | 1,300 | 1,279 | 1,300 | +1.25% | 36,900 | 377億8086万 | -1.81% | 16.31 | 2.42 |
| 03/17 | 1,304 | 1,304 | 1,270 | 1,284 | -0.62% | 95,300 | 373億1586万 | -3.39% | 16.11 | 2.39 |
| 03/16 | 1,317 | 1,335 | 1,292 | 1,292 | -1.9% | 71,700 | 375億4836万 | -3.29% | 16.21 | 2.4 |
| 03/13 | 1,303 | 1,326 | 1,300 | 1,317 | -1.2% | 36,200 | 382億7491万 | -1.94% | 16.53 | 2.45 |
| 03/12 | 1,383 | 1,385 | 1,319 | 1,333 | -5.59% | 93,600 | 387億3991万 | -1.26% | 16.73 | 2.48 |
| 03/11 | 1,425 | 1,459 | 1,405 | 1,412 | +0.57% | 131,300 | 410億3582万 | +3.9% | 17.72 | 2.63 |
| 03/10 | 1,350 | 1,404 | 1,350 | 1,404 | +4.78% | 77,000 | 408億332万 | +3.01% | 17.62 | 2.61 |
| 03/09 | 1,309 | 1,345 | 1,302 | 1,340 | +0.07% | 139,400 | 389億4334万 | -2.19% | 16.81 | 2.49 |
| 03/06 | 1,302 | 1,340 | 1,302 | 1,339 | +2.37% | 43,100 | 389億1428万 | -2.83% | 16.8 | 2.49 |
| 03/05 | 1,295 | 1,343 | 1,286 | 1,308 | +2.75% | 91,400 | 380億1335万 | -5.7% | 16.41 | 2.43 |
| 03/04 | 1,253 | 1,300 | 1,250 | 1,273 | +1.6% | 220,300 | 369億9618万 | -8.88% | 15.97 | 2.37 |
| 03/03 | 1,280 | 1,281 | 1,237 | 1,253 | -4.06% | 141,200 | 364億1493万 | -11.07% | 15.72 | 2.33 |
| 03/02 | 1,314 | 1,314 | 1,260 | 1,306 | -2.25% | 217,600 | 379億5523万 | -8.09% | 16.39 | 2.43 |
| 02/27 | 1,323 | 1,336 | 1,300 | 1,336 | +3.33% | 134,700 | 388億2709万 | -6.64% | 16.76 | 2.49 |
| 02/26 | 1,246 | 1,297 | 1,246 | 1,293 | +3.61% | 131,500 | 375億7742万 | -10.27% | 16.22 | 2.41 |
| 02/25 | 1,244 | 1,267 | 1,238 | 1,248 | +1.79% | 61,000 | 362億6962万 | -14.17% | 15.66 | 2.32 |
| 02/24 | 1,220 | 1,237 | 1,205 | 1,226 | -1.92% | 108,600 | 356億3025万 | -16.6% | 15.38 | 2.28 |
| 02/20 | 1,276 | 1,277 | 1,241 | 1,250 | -3.33% | 99,200 | 363億2775万 | -15.94% | 15.69 | 2.33 |
| 02/19 | 1,309 | 1,309 | 1,272 | 1,293 | -0.54% | 61,500 | 375億7742万 | -13.97% | 16.22 | 2.41 |
| 02/18 | 1,282 | 1,327 | 1,282 | 1,300 | +1.4% | 106,500 | 377億8086万 | -14.25% | 16.31 | 2.42 |
| 02/17 | 1,311 | 1,311 | 1,273 | 1,282 | -3.25% | 186,500 | 372億5774万 | -16.15% | 16.09 | 2.39 |
| 02/16 | 1,364 | 1,364 | 1,295 | 1,325 | -6.95% | 281,400 | 385億741万 | -14.18% | 16.63 | 2.47 |
| 02/13 | 1,454 | 1,471 | 1,416 | 1,424 | -2.73% | 149,700 | 413億8457万 | -8.6% | 17.87 | 2.65 |
| 02/12 | 1,485 | 1,487 | 1,456 | 1,464 | -1.61% | 68,700 | 425億4706万 | -6.45% | 18.37 | 2.72 |
| 02/10 | 1,447 | 1,510 | 1,447 | 1,488 | +2.83% | 83,000 | 432億4455万 | -5.34% | 18.67 | 2.77 |
| 02/09 | 1,450 | 1,455 | 1,425 | 1,447 | +0.77% | 88,000 | 420億5300万 | -8.19% | 18.16 | 2.69 |
| 02/06 | 1,475 | 1,475 | 1,433 | 1,436 | -3.1% | 89,600 | 417億3331万 | -9.34% | 18.02 | 2.67 |
| 02/05 | 1,490 | 1,496 | 1,473 | 1,482 | -1.07% | 86,200 | 430億7018万 | -6.91% | 18.6 | 2.76 |
| 02/04 | 1,517 | 1,526 | 1,490 | 1,498 | -2.98% | 78,600 | 435億3517万 | -6.32% | 18.8 | 2.79 |
| 02/03 | 1,534 | 1,552 | 1,520 | 1,544 | +1.11% | 36,600 | 448億7203万 | -3.86% | 19.37 | 2.87 |
| 02/02 | 1,554 | 1,573 | 1,506 | 1,527 | -1.93% | 84,100 | 443億7797万 | -5.16% | 19.16 | 2.84 |
| 01/30 | 1,550 | 1,566 | 1,541 | 1,557 | -0.26% | 33,800 | 452億4984万 | -3.65% | 19.54 | 2.9 |
| 01/29 | 1,545 | 1,567 | 1,512 | 1,561 | +0.97% | 58,200 | 453億6609万 | -3.58% | 19.59 | 2.9 |
| 01/28 | 1,561 | 1,571 | 1,540 | 1,546 | -1.84% | 62,800 | 449億3016万 | -4.8% | 19.4 | 2.88 |
| 01/27 | 1,564 | 1,591 | 1,551 | 1,575 | +1.09% | 58,100 | 457億7296万 | -3.14% | 19.76 | 2.93 |
| 01/26 | 1,568 | 1,568 | 1,540 | 1,558 | -0.64% | 48,700 | 452億7890万 | -4.36% | 19.55 | 2.9 |
| 01/23 | 1,548 | 1,590 | 1,543 | 1,568 | +1.29% | 79,000 | 455億6952万 | -3.98% | 19.68 | 2.92 |
| 01/22 | 1,580 | 1,581 | 1,548 | 1,548 | -2.03% | 112,800 | 449億8828万 | -5.44% | 19.42 | 2.88 |
| 01/21 | 1,600 | 1,600 | 1,571 | 1,580 | -2.35% | 70,100 | 459億1827万 | -3.6% | 19.83 | 2.94 |
| 01/20 | 1,641 | 1,642 | 1,615 | 1,618 | -1.4% | 40,700 | 470億2263万 | -1.28% | 20.3 | 3.01 |
| 01/19 | 1,663 | 1,672 | 1,630 | 1,641 | -1.32% | 45,300 | 476億9107万 | +0.24% | 20.59 | 3.05 |
| 01/16 | 1,644 | 1,664 | 1,636 | 1,663 | +1.09% | 50,900 | 483億3043万 | +1.9% | 20.87 | 3.09 |
| 01/15 | 1,611 | 1,645 | 1,611 | 1,645 | +2.11% | 36,800 | 478億731万 | +1.04% | 20.64 | 3.06 |
| 01/14 | 1,636 | 1,640 | 1,607 | 1,611 | -1.71% | 54,700 | 468億1920万 | -0.86% | 20.21 | 3 |
| 01/13 | 1,673 | 1,678 | 1,639 | 1,639 | -1.68% | 50,600 | 476億3294万 | +0.92% | 20.57 | 3.05 |
| 01/09 | 1,659 | 1,678 | 1,641 | 1,667 | +0.36% | 43,600 | 484億4668万 | +2.71% | 20.92 | 3.1 |
| 01/08 | 1,605 | 1,661 | 1,605 | 1,661 | +3.62% | 60,100 | 482億7231万 | +2.53% | 20.84 | 3.09 |
| 01/07 | 1,610 | 1,622 | 1,599 | 1,603 | -1.41% | 71,100 | 465億8670万 | -0.93% | 20.11 | 2.98 |
| 01/06 | 1,623 | 1,637 | 1,617 | 1,626 | +1.82% | 53,400 | 472億5513万 | +0.37% | 20.4 | 3.03 |
| 01/05 | 1,639 | 1,640 | 1,591 | 1,597 | -2.56% | 116,300 | 464億1233万 | -1.48% | 20.04 | 2.97 |
| 2025 | ||||||||||
| 12/30 | 1,639 | 1,656 | 1,631 | 1,639 | 0% | 62,600 | 476億3294万 | +1.05% | 20.57 | 3.18 |
| 12/29 | 1,670 | 1,672 | 1,625 | 1,639 | -1.44% | 74,600 | 476億3294万 | +1.24% | 20.57 | 3.18 |
| 12/26 | 1,683 | 1,687 | 1,646 | 1,663 | -0.72% | 48,600 | 483億3043万 | +2.84% | 20.87 | 3.23 |
| 12/25 | 1,670 | 1,679 | 1,638 | 1,675 | +1.82% | 39,900 | 486億7918万 | +4.1% | 21.02 | 3.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 3月期 | 720 4,320 10/30 | 261 1,564 2/18 | 15,362,400 2,560,400 10/30 | 201億9600万 | 75億7554万 | 95億9052万 3/31 |
| 2016年 3月期 | 667 4,000 7/23 | 307 1,843 8/25 | 2,012,400 335,400 4/6 | 193億7480万 | 89億2693万 | 174億6638万 3/31 |
| 2017年 3月期 | 611 3,665 5/11 | 157 941 11/11 | 3,399,600 566,600 9/8 | 177億5216万 | 45億5792万 | 67億1336万 3/31 |
| 2018年 3月期 | 508 3,050 3/30 | 178 1,068 9/26 | 2,800,200 466,700 10/3 | 147億7328万 | 51億7307万 | 141億8217万 3/30 |
| 2019年 3月期 | 985 5,910 6/19 | 373 2,235 5/10 | 2,380,800 396,800 5/16 | 286億2626万 | 108億2566万 | 201億9797万 3/29 |
| 2020年 3月期 | 1,058 3,175 6/17 | 585 1,754 3/19 | 1,444,500 481,500 8/14 | 307億5749万 | 169億9169万 | 201億1072万 3/31 |
| 2021年 3月期 | 1,378 4,135 1/6 | 656 1,967 4/3 | 1,589,100 529,700 11/16 | 400億5739万 | 190億5511万 | 318億2243万 3/31 |
| 2022年 3月期 | 1,525 4,575 11/17 | 928 2,783 5/13 | 872,700 290,900 8/13 | 443億1985万 | 269億6003万 | 337億9839万 3/31 |
| 2023年 3月期 | 1,225 3,675 4/5 | 663 1,988 6/20 | 348,000 116,000 5/16 | 356億119万 | 192億5855万 | 263億8774万 3/31 |
| 2024年 3月期 | 1,170 3,510 5/8 | 616 1,848 3/8 | 577,800 192,600 8/14 | 340億277万 | 179億231万 | 198億4892万 3/29 |
| 2025年 3月期 | 1,457 3/26 | 550 1,649 8/5 | 1,174,200 391,400 8/26 | 423億4362万 | 159億7452万 | 412億884万 3/31 |
| 2026年 3月期 | 1,731 12/16 | 1,125 3/24 | 1,148,600 5/16 | 503億666万 | 326億9497万 | 331億2973万 3/31 |
| 最新 | 1,079 2026/5/28 | 133,000 | 313億5811万 | |||
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。
