- 9467
- 2026/09/28
- 時価
- 313億円
- PER 予
- 12.25倍
- 2015年以降
- 7.91-175.53倍
（2015-2026年） - PBR
- 2倍
- 2015年以降
- 1.15-6.46倍
（2015-2026年） - 配当 予
- 2.5%
- 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
9/28
- 前日 (9/25)
- 1,087
- 始値
- 1,085
- 高値
- 1,092
- 安値
- 1,076
- 終値 -0.74%
- 1,079
- 出来高 -38.84%
- 49,600
乖離率
- 株価（5日）
移動平均値 - -1.28%
1,093 - 株価（25日）
移動平均値 - -5.68%
1,144 - 出来高（5日）
移動平均値 - -37.69%
79,600
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,085 | 1,092 | 1,076 | 1,079 | -0.74% | 49,600 | - | -5.68% | - | - |
| 09/25 | 1,089 | 1,095 | 1,080 | 1,087 | -0.18% | 81,100 | - | -5.56% | - | - |
| 09/24 | 1,095 | 1,102 | 1,085 | 1,089 | -0.55% | 93,800 | - | -5.63% | - | - |
| 09/18 | 1,110 | 1,112 | 1,094 | 1,095 | -1.62% | 65,700 | - | -5.52% | - | - |
| 09/17 | 1,110 | 1,129 | 1,103 | 1,113 | +0.36% | 107,800 | - | -3.64% | - | - |
| 09/16 | 1,112 | 1,112 | 1,084 | 1,109 | -0.18% | 117,100 | - | -3.57% | - | - |
| 09/15 | 1,118 | 1,125 | 1,103 | 1,111 | -0.45% | 68,500 | - | -3.05% | - | - |
| 09/14 | 1,090 | 1,121 | 1,090 | 1,116 | +1.45% | 46,100 | - | -2.19% | - | - |
| 09/11 | 1,096 | 1,104 | 1,085 | 1,100 | -0.63% | 58,600 | - | -3.34% | - | - |
| 09/10 | 1,099 | 1,133 | 1,093 | 1,107 | +1.28% | 93,500 | - | -2.47% | - | - |
| 09/09 | 1,087 | 1,099 | 1,069 | 1,093 | -1.35% | 168,200 | - | -3.36% | - | - |
| 09/08 | 1,115 | 1,115 | 1,095 | 1,108 | -1.16% | 175,600 | - | -1.86% | - | - |
| 09/07 | 1,143 | 1,144 | 1,108 | 1,121 | -1.58% | 152,200 | - | -0.44% | - | - |
| 09/04 | 1,140 | 1,158 | 1,135 | 1,139 | -0.18% | 50,200 | - | +1.33% | - | - |
| 09/03 | 1,151 | 1,154 | 1,126 | 1,141 | -0.26% | 122,400 | - | +1.69% | - | - |
| 09/02 | 1,135 | 1,151 | 1,111 | 1,144 | -0.44% | 242,700 | - | +2.14% | - | - |
| 09/01 | 1,169 | 1,183 | 1,136 | 1,149 | -2.96% | 220,500 | - | +2.96% | - | - |
| 08/31 | 1,165 | 1,192 | 1,149 | 1,184 | +0.25% | 202,600 | - | +6.57% | - | - |
| 08/28 | 1,200 | 1,208 | 1,181 | 1,181 | -1.58% | 73,400 | - | +6.97% | - | - |
| 08/27 | 1,202 | 1,204 | 1,188 | 1,200 | -0.08% | 66,400 | - | +9.39% | - | - |
| 08/26 | 1,219 | 1,234 | 1,200 | 1,201 | -0.91% | 112,800 | - | +10.18% | - | - |
| 08/25 | 1,211 | 1,220 | 1,188 | 1,212 | -0.25% | 112,900 | - | +11.81% | - | - |
| 08/24 | 1,229 | 1,232 | 1,204 | 1,215 | -0.82% | 123,500 | - | +12.92% | - | - |
| 08/21 | 1,261 | 1,262 | 1,219 | 1,225 | -3.77% | 159,100 | - | +14.59% | - | - |
| 08/20 | 1,260 | 1,283 | 1,239 | 1,273 | +1.52% | 194,500 | - | +19.87% | - | - |
| 08/19 | 1,183 | 1,259 | 1,183 | 1,254 | +6.27% | 355,000 | - | +19.09% | - | - |
| 08/18 | 1,197 | 1,218 | 1,164 | 1,180 | -1.75% | 250,800 | - | +13.03% | - | - |
| 08/17 | 1,200 | 1,225 | 1,140 | 1,201 | +19.74% | 909,200 | - | +15.7% | - | - |
| 08/14 | 985 | 1,010 | 976 | 1,003 | +1.11% | 95,900 | - | -2.62% | - | - |
| 08/13 | 1,001 | 1,002 | 978 | 992 | -0.8% | 339,600 | - | -3.78% | - | - |
| 08/12 | 998 | 1,015 | 991 | 1,000 | +0.5% | 265,900 | - | -3.1% | - | - |
| 08/10 | 1,028 | 1,028 | 982 | 995 | -3.68% | 324,600 | - | -3.68% | - | - |
| 08/07 | 1,013 | 1,033 | 1,013 | 1,033 | +1.97% | 35,800 | - | 0% | - | - |
| 08/06 | 1,016 | 1,023 | 992 | 1,013 | -1.17% | 117,000 | - | -1.75% | - | - |
| 08/05 | 1,038 | 1,038 | 1,002 | 1,025 | -1.82% | 70,100 | - | -0.39% | - | - |
| 08/04 | 1,041 | 1,050 | 1,028 | 1,044 | +1.06% | 46,500 | - | +1.66% | - | - |
| 08/03 | 1,069 | 1,069 | 1,033 | 1,033 | -2.64% | 50,300 | - | +0.98% | - | - |
| 07/31 | 1,079 | 1,087 | 1,053 | 1,061 | -1.85% | 80,600 | - | +4.02% | - | - |
| 07/30 | 1,100 | 1,117 | 1,067 | 1,081 | -1.99% | 78,200 | - | +6.4% | - | - |
| 07/29 | 1,054 | 1,111 | 1,052 | 1,103 | +6.26% | 172,000 | - | +8.99% | - | - |
| 07/28 | 1,029 | 1,049 | 1,024 | 1,038 | +1.37% | 83,000 | - | +3.08% | - | - |
| 07/27 | 1,005 | 1,031 | 989 | 1,024 | +1.99% | 122,400 | - | +1.59% | - | - |
| 07/24 | 1,002 | 1,009 | 990 | 1,004 | -0.5% | 40,400 | - | -0.5% | - | - |
| 07/23 | 1,020 | 1,021 | 989 | 1,009 | -1.56% | 158,200 | - | -0.1% | - | - |
| 07/22 | 1,065 | 1,065 | 1,013 | 1,025 | -2.19% | 111,000 | - | +1.38% | - | - |
| 07/21 | 1,028 | 1,064 | 1,027 | 1,048 | +2.75% | 72,800 | - | +3.66% | - | - |
| 07/17 | 1,026 | 1,046 | 1,012 | 1,020 | -1.73% | 60,000 | - | +0.89% | - | - |
| 07/16 | 1,049 | 1,061 | 1,028 | 1,038 | -1.89% | 160,600 | - | +2.57% | - | - |
| 07/15 | 1,033 | 1,068 | 1,033 | 1,058 | +2.42% | 60,500 | - | +4.44% | - | - |
| 07/14 | 1,022 | 1,050 | 1,022 | 1,033 | -0.19% | 82,400 | - | +1.97% | - | - |
| 07/13 | 1,025 | 1,041 | 1,019 | 1,035 | +0.1% | 51,600 | - | +2.07% | - | - |
| 07/10 | 1,017 | 1,034 | 1,013 | 1,034 | +2.07% | 47,400 | - | +1.87% | - | - |
| 07/09 | 1,004 | 1,024 | 1,000 | 1,013 | +0.2% | 48,400 | - | -0.3% | - | - |
| 07/08 | 1,026 | 1,034 | 1,004 | 1,011 | -0.88% | 36,100 | - | -0.69% | - | - |
| 07/07 | 1,012 | 1,044 | 1,008 | 1,020 | +0.39% | 55,700 | - | -0.1% | - | - |
| 07/06 | 1,005 | 1,022 | 997 | 1,016 | +1.7% | 64,700 | - | -0.59% | - | - |
| 07/03 | 990 | 1,006 | 984 | 999 | +0.91% | 107,700 | - | -2.35% | - | - |
| 07/02 | 979 | 1,014 | 972 | 990 | +2.17% | 132,600 | - | -3.7% | - | - |
| 07/01 | 965 | 975 | 960 | 969 | +0.41% | 48,300 | - | -6.1% | - | - |
| 06/30 | 964 | 971 | 950 | 965 | +0.73% | 44,100 | - | -6.76% | - | - |
| 06/29 | 955 | 974 | 949 | 958 | +1.91% | 114,200 | - | -7.71% | - | - |
| 06/26 | 965 | 966 | 940 | 940 | -2.39% | 72,400 | - | -9.7% | - | - |
| 06/25 | 990 | 990 | 961 | 963 | -2.43% | 87,600 | - | -7.93% | - | - |
| 06/24 | 999 | 1,014 | 982 | 987 | -0.3% | 57,500 | - | -6.09% | - | - |
| 06/23 | 1,041 | 1,041 | 988 | 990 | -4.9% | 89,600 | - | -5.98% | - | - |
| 06/22 | 1,041 | 1,044 | 1,024 | 1,041 | -0.86% | 48,800 | - | -1.42% | - | - |
| 06/19 | 1,041 | 1,055 | 1,032 | 1,050 | +0.86% | 76,000 | - | -0.19% | - | - |
| 06/18 | 1,040 | 1,046 | 1,021 | 1,041 | +0.97% | 83,300 | - | -1.33% | - | - |
| 06/17 | 1,020 | 1,045 | 1,020 | 1,031 | +0.98% | 69,300 | - | -2.55% | - | - |
| 06/16 | 1,072 | 1,072 | 1,011 | 1,021 | -2.3% | 46,200 | - | -4.04% | - | - |
| 06/15 | 1,075 | 1,075 | 1,041 | 1,045 | -1.04% | 37,100 | - | -2.25% | - | - |
| 06/12 | 1,064 | 1,074 | 1,041 | 1,056 | +0.76% | 49,600 | - | -1.58% | - | - |
| 06/11 | 1,054 | 1,055 | 1,033 | 1,048 | -2.06% | 67,500 | - | -2.6% | - | - |
| 06/10 | 1,058 | 1,075 | 1,051 | 1,070 | +1.13% | 36,600 | - | -0.83% | - | - |
| 06/09 | 1,078 | 1,098 | 1,052 | 1,058 | +0.95% | 78,900 | - | -2.04% | - | - |
| 06/08 | 1,053 | 1,067 | 1,035 | 1,048 | -2.33% | 58,900 | - | -3.05% | - | - |
| 06/05 | 1,060 | 1,090 | 1,055 | 1,073 | +0.94% | 38,700 | - | -1.01% | - | - |
| 06/04 | 1,044 | 1,072 | 1,041 | 1,063 | -0.84% | 48,700 | - | -2.12% | - | - |
| 06/03 | 1,054 | 1,076 | 1,029 | 1,072 | +1.32% | 149,000 | - | -1.47% | - | - |
| 06/02 | 1,047 | 1,064 | 1,025 | 1,058 | +0.67% | 76,800 | - | -2.94% | - | - |
| 06/01 | 1,126 | 1,130 | 1,029 | 1,051 | -5.74% | 109,300 | - | -3.75% | - | - |
| 05/29 | 1,103 | 1,141 | 1,086 | 1,115 | +3.34% | 228,200 | - | +1.64% | - | - |
| 05/28 | 1,052 | 1,100 | 1,052 | 1,079 | +2.57% | 133,000 | - | -1.73% | - | - |
| 05/27 | 1,035 | 1,054 | 1,035 | 1,052 | +1.25% | 53,900 | - | -4.54% | - | - |
| 05/26 | 1,035 | 1,057 | 1,034 | 1,039 | +0.39% | 92,400 | - | -5.97% | - | - |
| 05/25 | 1,070 | 1,070 | 1,010 | 1,035 | -3.63% | 131,800 | - | -6.76% | - | - |
| 05/22 | 1,070 | 1,079 | 1,051 | 1,074 | +0.47% | 110,400 | - | -3.68% | - | - |
| 05/21 | 1,072 | 1,097 | 1,052 | 1,069 | +1.52% | 107,600 | - | -4.3% | - | - |
| 05/20 | 1,073 | 1,108 | 1,033 | 1,053 | +0.57% | 229,100 | - | -5.9% | - | - |
| 05/19 | 1,003 | 1,057 | 1,003 | 1,047 | +9.18% | 251,500 | - | -6.85% | - | - |
| 05/18 | 1,058 | 1,062 | 940 | 959 | -14.07% | 448,300 | - | -15.21% | - | - |
| 05/15 | 1,114 | 1,117 | 1,094 | 1,116 | +0.18% | 110,600 | - | -2.19% | - | - |
| 05/14 | 1,172 | 1,182 | 1,103 | 1,114 | -6.15% | 139,000 | - | -2.79% | - | - |
| 05/13 | 1,146 | 1,187 | 1,141 | 1,187 | +3.94% | 115,000 | - | +3.22% | - | - |
| 05/12 | 1,154 | 1,165 | 1,135 | 1,142 | -0.61% | 93,300 | - | -0.78% | - | - |
| 05/11 | 1,136 | 1,156 | 1,132 | 1,149 | +1.32% | 81,600 | - | -0.43% | - | - |
| 05/08 | 1,128 | 1,144 | 1,108 | 1,134 | +2.07% | 79,800 | - | -1.73% | - | - |
| 05/07 | 1,099 | 1,125 | 1,074 | 1,111 | +0.91% | 138,500 | - | -3.73% | - | - |
| 05/01 | 1,080 | 1,128 | 1,071 | 1,101 | +1.76% | 164,700 | - | -4.92% | - | - |
| 04/30 | 1,113 | 1,113 | 1,070 | 1,082 | -2.79% | 106,800 | - | -6.72% | - | - |
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 | 1,079 2026/9/28 | 49,600 | 313億5811万 | -5.68% 1,144 | |||
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）
- 2026/09/28 vs 2025/12/30
- -34%（0.66倍）
- 過去安値
157円（2016/11/11） - 588%（6.88倍）
1,079円（9/28）
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。
