- 9467
- 2026/09/04
- 時価
- 331億円
- PER 予
- 12.93倍
- 2015年以降
- 7.91-175.53倍
（2015-2026年） - PBR
- 2.11倍
- 2015年以降
- 1.16-6.46倍
（2015-2026年） - 配当 予
- 2.37%
- ROE 予
- 16.34%
- ROA 予
- 13.11%
- 資料
- Link
- CSV,JSON
アルファポリス（9467）の株価チャート
株価
9/4
- 前日 (9/3)
- 1,141
- 始値
- 1,140
- 高値
- 1,158
- 安値
- 1,135
- 終値 -0.18%
- 1,139
- 出来高 -58.99%
- 50,200
乖離率
- 株価（5日）
移動平均値 - -1.04%
1,151 - 株価（25日）
移動平均値 - +1.33%
1,124 - 出来高（5日）
移動平均値 - -70.06%
167,680
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 1,140 | 1,158 | 1,135 | 1,139 | -0.18% | 50,200 | 331億184万 | +1.33% | 12.93 | 2.11 |
| 09/03 | 1,151 | 1,154 | 1,126 | 1,141 | -0.26% | 122,400 | 331億5997万 | +1.69% | 12.95 | 2.12 |
| 09/02 | 1,135 | 1,151 | 1,111 | 1,144 | -0.44% | 242,700 | 332億4715万 | +2.14% | 12.99 | 2.12 |
| 09/01 | 1,169 | 1,183 | 1,136 | 1,149 | -2.96% | 220,500 | 333億9246万 | +2.96% | 13.04 | 2.13 |
| 08/31 | 1,165 | 1,192 | 1,149 | 1,184 | +0.25% | 202,600 | 344億964万 | +6.57% | 13.44 | 2.2 |
| 08/28 | 1,200 | 1,208 | 1,181 | 1,181 | -1.58% | 73,400 | 343億2245万 | +6.97% | 13.41 | 2.19 |
| 08/27 | 1,202 | 1,204 | 1,188 | 1,200 | -0.08% | 66,400 | 348億7464万 | +9.39% | 13.62 | 2.23 |
| 08/26 | 1,219 | 1,234 | 1,200 | 1,201 | -0.91% | 112,800 | 349億370万 | +10.18% | 13.63 | 2.23 |
| 08/25 | 1,211 | 1,220 | 1,188 | 1,212 | -0.25% | 112,900 | 352億2338万 | +11.81% | 13.76 | 2.25 |
| 08/24 | 1,229 | 1,232 | 1,204 | 1,215 | -0.82% | 123,500 | 353億1057万 | +12.92% | 13.79 | 2.25 |
| 08/21 | 1,261 | 1,262 | 1,219 | 1,225 | -3.77% | 159,100 | 356億119万 | +14.59% | 13.91 | 2.27 |
| 08/20 | 1,260 | 1,283 | 1,239 | 1,273 | +1.52% | 194,500 | 369億9618万 | +19.87% | 14.45 | 2.36 |
| 08/19 | 1,183 | 1,259 | 1,183 | 1,254 | +6.27% | 355,000 | 364億4399万 | +19.09% | 14.24 | 2.33 |
| 08/18 | 1,197 | 1,218 | 1,164 | 1,180 | -1.75% | 250,800 | 342億9339万 | +13.03% | 13.4 | 2.19 |
| 08/17 | 1,200 | 1,225 | 1,140 | 1,201 | +19.74% | 909,200 | 349億370万 | +15.7% | 13.63 | 2.23 |
| 08/14 | 985 | 1,010 | 976 | 1,003 | +1.11% | 95,900 | 291億4938万 | -2.62% | 11.39 | 1.86 |
| 08/13 | 1,001 | 1,002 | 978 | 992 | -0.8% | 339,600 | 288億2970万 | -3.78% | 11.26 | 1.84 |
| 08/12 | 998 | 1,015 | 991 | 1,000 | +0.5% | 265,900 | 290億6220万 | -3.1% | 11.35 | 1.85 |
| 08/10 | 1,028 | 1,028 | 982 | 995 | -3.68% | 324,600 | 289億1688万 | -3.68% | 11.3 | 1.85 |
| 08/07 | 1,013 | 1,033 | 1,013 | 1,033 | +1.97% | 35,800 | 300億2125万 | 0% | 11.73 | 1.92 |
| 08/06 | 1,016 | 1,023 | 992 | 1,013 | -1.17% | 117,000 | 294億4000万 | -1.75% | 11.5 | 1.88 |
| 08/05 | 1,038 | 1,038 | 1,002 | 1,025 | -1.82% | 70,100 | 297億8875万 | -0.39% | 11.64 | 1.9 |
| 08/04 | 1,041 | 1,050 | 1,028 | 1,044 | +1.06% | 46,500 | 303億4093万 | +1.66% | 11.85 | 1.94 |
| 08/03 | 1,069 | 1,069 | 1,033 | 1,033 | -2.64% | 50,300 | 300億2125万 | +0.98% | 11.73 | 1.92 |
| 07/31 | 1,079 | 1,087 | 1,053 | 1,061 | -1.85% | 80,600 | 308億3499万 | +4.02% | 12.04 | 1.97 |
| 07/30 | 1,100 | 1,117 | 1,067 | 1,081 | -1.99% | 78,200 | 314億1623万 | +6.4% | 12.27 | 2 |
| 07/29 | 1,054 | 1,111 | 1,052 | 1,103 | +6.26% | 172,000 | 320億5560万 | +8.99% | 12.52 | 2.05 |
| 07/28 | 1,029 | 1,049 | 1,024 | 1,038 | +1.37% | 83,000 | 301億6656万 | +3.08% | 11.78 | 1.92 |
| 07/27 | 1,005 | 1,031 | 989 | 1,024 | +1.99% | 122,400 | 297億5969万 | +1.59% | 11.62 | 1.9 |
| 07/24 | 1,002 | 1,009 | 990 | 1,004 | -0.5% | 40,400 | 291億7844万 | -0.5% | 11.4 | 1.86 |
| 07/23 | 1,020 | 1,021 | 989 | 1,009 | -1.56% | 158,200 | 293億2375万 | -0.1% | 11.45 | 1.87 |
| 07/22 | 1,065 | 1,065 | 1,013 | 1,025 | -2.19% | 111,000 | 297億8875万 | +1.38% | 11.64 | 1.9 |
| 07/21 | 1,028 | 1,064 | 1,027 | 1,048 | +2.75% | 72,800 | 304億5718万 | +3.66% | 11.9 | 1.94 |
| 07/17 | 1,026 | 1,046 | 1,012 | 1,020 | -1.73% | 60,000 | 296億4344万 | +0.89% | 11.58 | 1.89 |
| 07/16 | 1,049 | 1,061 | 1,028 | 1,038 | -1.89% | 160,600 | 301億6656万 | +2.57% | 11.78 | 1.92 |
| 07/15 | 1,033 | 1,068 | 1,033 | 1,058 | +2.42% | 60,500 | 307億4780万 | +4.44% | 12.01 | 1.96 |
| 07/14 | 1,022 | 1,050 | 1,022 | 1,033 | -0.19% | 82,400 | 300億2125万 | +1.97% | 11.73 | 1.92 |
| 07/13 | 1,025 | 1,041 | 1,019 | 1,035 | +0.1% | 51,600 | 300億7937万 | +2.07% | 11.75 | 1.92 |
| 07/10 | 1,017 | 1,034 | 1,013 | 1,034 | +2.07% | 47,400 | 300億5031万 | +1.87% | 11.74 | 1.92 |
| 07/09 | 1,004 | 1,024 | 1,000 | 1,013 | +0.2% | 48,400 | 294億4000万 | -0.3% | 11.5 | 1.88 |
| 07/08 | 1,026 | 1,034 | 1,004 | 1,011 | -0.88% | 36,100 | 293億8188万 | -0.69% | 11.48 | 1.87 |
| 07/07 | 1,012 | 1,044 | 1,008 | 1,020 | +0.39% | 55,700 | 296億4344万 | -0.1% | 11.58 | 1.89 |
| 07/06 | 1,005 | 1,022 | 997 | 1,016 | +1.7% | 64,700 | 295億2719万 | -0.59% | 11.53 | 1.88 |
| 07/03 | 990 | 1,006 | 984 | 999 | +0.91% | 107,700 | 290億3313万 | -2.35% | 11.34 | 1.85 |
| 07/02 | 979 | 1,014 | 972 | 990 | +2.17% | 132,600 | 287億7157万 | -3.7% | 11.24 | 1.84 |
| 07/01 | 965 | 975 | 960 | 969 | +0.41% | 48,300 | 281億6127万 | -6.1% | 11 | 1.8 |
| 06/30 | 964 | 971 | 950 | 965 | +0.73% | 44,100 | 280億4502万 | -6.76% | 10.95 | 1.79 |
| 06/29 | 955 | 974 | 949 | 958 | +1.91% | 114,200 | 278億4158万 | -7.71% | 10.88 | 1.78 |
| 06/26 | 965 | 966 | 940 | 940 | -2.39% | 72,400 | 273億1846万 | -9.7% | 10.67 | 1.74 |
| 06/25 | 990 | 990 | 961 | 963 | -2.43% | 87,600 | 279億8689万 | -7.93% | 10.93 | 1.79 |
| 06/24 | 999 | 1,014 | 982 | 987 | -0.3% | 57,500 | 286億8439万 | -6.09% | 11.2 | 1.83 |
| 06/23 | 1,041 | 1,041 | 988 | 990 | -4.9% | 89,600 | 287億7157万 | -5.98% | 11.24 | 1.84 |
| 06/22 | 1,041 | 1,044 | 1,024 | 1,041 | -0.86% | 48,800 | 302億5375万 | -1.42% | 11.82 | 1.93 |
| 06/19 | 1,041 | 1,055 | 1,032 | 1,050 | +0.86% | 76,000 | 305億1531万 | -0.19% | 11.92 | 1.95 |
| 06/18 | 1,040 | 1,046 | 1,021 | 1,041 | +0.97% | 83,300 | 302億5375万 | -1.33% | 11.82 | 1.93 |
| 06/17 | 1,020 | 1,045 | 1,020 | 1,031 | +0.98% | 69,300 | 299億6312万 | -2.55% | 11.7 | 1.91 |
| 06/16 | 1,072 | 1,072 | 1,011 | 1,021 | -2.3% | 46,200 | 296億7250万 | -4.04% | 11.59 | 1.89 |
| 06/15 | 1,075 | 1,075 | 1,041 | 1,045 | -1.04% | 37,100 | 303億6999万 | -2.25% | 11.86 | 1.94 |
| 06/12 | 1,064 | 1,074 | 1,041 | 1,056 | +0.76% | 49,600 | 306億8968万 | -1.58% | 11.99 | 1.96 |
| 06/11 | 1,054 | 1,055 | 1,033 | 1,048 | -2.06% | 67,500 | 304億5718万 | -2.6% | 11.9 | 1.94 |
| 06/10 | 1,058 | 1,075 | 1,051 | 1,070 | +1.13% | 36,600 | 310億9655万 | -0.83% | 12.15 | 1.98 |
| 06/09 | 1,078 | 1,098 | 1,052 | 1,058 | +0.95% | 78,900 | 307億4780万 | -2.04% | 12.01 | 1.96 |
| 06/08 | 1,053 | 1,067 | 1,035 | 1,048 | -2.33% | 58,900 | 304億5718万 | -3.05% | 11.9 | 1.94 |
| 06/05 | 1,060 | 1,090 | 1,055 | 1,073 | +0.94% | 38,700 | 311億8374万 | -1.01% | 12.18 | 1.99 |
| 06/04 | 1,044 | 1,072 | 1,041 | 1,063 | -0.84% | 48,700 | 308億9311万 | -2.12% | 12.07 | 1.97 |
| 06/03 | 1,054 | 1,076 | 1,029 | 1,072 | +1.32% | 149,000 | 311億5467万 | -1.47% | 12.17 | 1.99 |
| 06/02 | 1,047 | 1,064 | 1,025 | 1,058 | +0.67% | 76,800 | 307億4780万 | -2.94% | 12.01 | 1.96 |
| 06/01 | 1,126 | 1,130 | 1,029 | 1,051 | -5.74% | 109,300 | 305億4437万 | -3.75% | 11.93 | 1.95 |
| 05/29 | 1,103 | 1,141 | 1,086 | 1,115 | +3.34% | 228,200 | 324億435万 | +1.64% | 12.66 | 2.07 |
| 05/28 | 1,052 | 1,100 | 1,052 | 1,079 | +2.57% | 133,000 | 313億5811万 | -1.73% | 12.25 | 2 |
| 05/27 | 1,035 | 1,054 | 1,035 | 1,052 | +1.25% | 53,900 | 305億7343万 | -4.54% | 11.94 | 1.95 |
| 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 | 1.92 |
| 05/22 | 1,070 | 1,079 | 1,051 | 1,074 | +0.47% | 110,400 | 312億1280万 | -3.68% | 12.19 | 1.99 |
| 05/21 | 1,072 | 1,097 | 1,052 | 1,069 | +1.52% | 107,600 | 310億6749万 | -4.3% | 12.14 | 1.98 |
| 05/20 | 1,073 | 1,108 | 1,033 | 1,053 | +0.57% | 229,100 | 306億249万 | -5.9% | 11.95 | 1.95 |
| 05/19 | 1,003 | 1,057 | 1,003 | 1,047 | +9.18% | 251,500 | 304億2812万 | -6.85% | 11.89 | 1.94 |
| 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 | 2.07 |
| 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 | 2.2 |
| 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 | 2.13 |
| 05/08 | 1,128 | 1,144 | 1,108 | 1,134 | +2.07% | 79,800 | 329億5653万 | -1.73% | 12.87 | 2.1 |
| 05/07 | 1,099 | 1,125 | 1,074 | 1,111 | +0.91% | 138,500 | 322億8810万 | -3.73% | 12.61 | 2.06 |
| 05/01 | 1,080 | 1,128 | 1,071 | 1,101 | +1.76% | 164,700 | 319億9748万 | -4.92% | 12.5 | 2.04 |
| 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 | 2.06 |
| 04/27 | 1,121 | 1,138 | 1,113 | 1,123 | +0.63% | 87,800 | 326億3685万 | -3.61% | 12.75 | 2.08 |
| 04/24 | 1,119 | 1,138 | 1,110 | 1,116 | -0.89% | 109,300 | 324億3341万 | -4.37% | 12.67 | 2.07 |
| 04/23 | 1,124 | 1,131 | 1,109 | 1,126 | +0.09% | 91,700 | 327億2403万 | -3.92% | 12.78 | 2.09 |
| 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 | 2.16 |
| 04/16 | 1,159 | 1,171 | 1,143 | 1,143 | -0.95% | 105,000 | 332億1809万 | -5.07% | 12.98 | 2.12 |
| 04/15 | 1,155 | 1,161 | 1,132 | 1,154 | 0% | 119,300 | 335億3777万 | -5.02% | 13.1 | 2.14 |
| 04/14 | 1,134 | 1,158 | 1,133 | 1,154 | +2.3% | 114,500 | 335億3777万 | -5.8% | 13.1 | 2.14 |
| 04/13 | 1,125 | 1,131 | 1,112 | 1,128 | -0.35% | 107,300 | 327億8216万 | -8.52% | 12.81 | 2.09 |
| 04/10 | 1,170 | 1,170 | 1,125 | 1,132 | -4.07% | 148,900 | 328億9841万 | -8.78% | 12.85 | 2.1 |
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 | |
| 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 | +26% 4/7 | -19.79% 12/8 |
| 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 | +26.13% 7/23 | -34.85% 8/25 |
| 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 | +22.04% 3/8 | -25.04% 5/20 |
| 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 | +34.47% 11/24 | -11.48% 5/7 |
| 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 | +52.92% 5/24 | -17.45% 10/29 |
| 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 | +28% 6/13 | -26.34% 8/15 |
| 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 | +20.64% 11/13 | -17.65% 2/24 |
| 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 | +35.51% 11/17 | -16.76% 8/19 |
| 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 | +14.55% 4/24 | -20.8% 5/27 |
| 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 | +10.74% 12/21 | -18.9% 5/18 |
| 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 | +26.53% 11/20 | -18.64% 8/5 |
| 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 | +21.92% 5/16 | -16.57% 2/24 |
| 最新 | 1,139 2026/9/4 | 50,200 | 331億184万 | +1.33% 1,124 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 74%（1.74倍）
- 2016/12/30 vs 2015/12/30
- -68%（0.32倍）
- 2017/12/29 vs 2016/12/30
- 80%（1.8倍）
- 2018/12/28 vs 2017/12/29
- 160%（2.6倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/09/04 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
157円（2016/11/11） - 626%（7.26倍）
1,139円（9/4）
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。
