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	3,845	3,895	3,830	3,835	-0.39%	35,200	-	-1.64%
10/01	3,850	3,870	3,800	3,850	-0.39%	53,900	-	-1.28%
09/30	3,850	3,885	3,815	3,865	+1.05%	36,200	-	-0.95%
09/29	3,875	3,875	3,795	3,825	-3.77%	57,200	-	-1.95%
09/28	4,050	4,060	3,970	3,975	-0.75%	62,600	-	+1.9%
09/25	3,995	4,055	3,990	4,005	+0.25%	84,700	-	+2.93%
09/24	3,980	4,035	3,925	3,995	+2.04%	80,200	-	+2.75%
09/18	3,990	4,000	3,890	3,915	-1.88%	88,800	-	+0.75%
09/17	3,925	3,990	3,910	3,990	+2.31%	46,600	-	+2.78%
09/16	3,820	3,900	3,820	3,900	+2.5%	35,800	-	+0.65%
09/15	3,750	3,815	3,750	3,805	+0.66%	39,200	-	-1.68%
09/14	3,740	3,795	3,700	3,780	+1.07%	53,400	-	-2.25%
09/11	3,750	3,815	3,725	3,740	-3.48%	95,700	-	-3.28%
09/10	3,930	3,970	3,835	3,875	-1.52%	94,900	-	0%
09/09	3,940	4,015	3,925	3,935	+0.77%	65,200	-	+1.44%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 158,769株（0.58%）-0.11%
09/08	3,965	3,990	3,905	3,905	-2.5%	39,600	-	+0.85%
09/07	3,890	4,020	3,890	4,005	+3.62%	51,000	-	+3.62%
09/04	3,870	3,880	3,825	3,865	+0.26%	64,600	-	+0.21%
09/03	3,890	3,905	3,845	3,855	+0.26%	60,000	-	+0.13%
09/02	3,950	3,975	3,800	3,845	-4.35%	104,100	-	+0.05%
09/02	（空売り報告）モルガン・スタンレーMUFG証券 126,847株（0.46%）-0.09%義務消失
09/01	3,935	4,060	3,935	4,020	+2.16%	74,600	-	+4.5%
08/31	3,890	3,955	3,860	3,935	+0.77%	58,800	-	+2.23%
08/28	3,905	3,935	3,860	3,905	-0.38%	91,600	-	+1.24%
08/27	3,920	3,955	3,890	3,920	0%	60,400	-	+1.5%
08/26	3,865	3,920	3,840	3,920	+1.42%	78,000	-	+1.34%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 189,969株（0.69%）-0.01%
08/25	3,870	3,915	3,820	3,865	-1.02%	70,000	-	-0.18%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 191,269株（0.7%）+0.08%
08/24	3,800	3,925	3,785	3,905	+1.83%	58,600	-	+0.75%
08/21	3,765	3,835	3,735	3,835	+0.39%	70,700	-	-1.36%
08/20	3,725	3,840	3,720	3,820	+2.41%	77,300	-	-2.2%
08/20	（空売り報告）モルガン・スタンレーMUFG証券 149,947株（0.55%）-0.05%
08/19	3,900	3,915	3,710	3,730	-5.09%	135,700	-	-4.85%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 163,647株（0.6%）+0.07%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 168,669株（0.62%）+0.12%
08/18	4,000	4,050	3,925	3,930	-0.25%	92,000	-	-0.15%
08/17	3,905	4,130	3,905	3,940	+2.74%	146,200	-	-0.43%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 146,847株（0.53%）再IN
08/14	3,815	3,900	3,810	3,835	+0.66%	58,700	-	-3.59%
08/13	3,900	3,920	3,795	3,810	+1.2%	77,800	-	-4.92%
08/12	3,735	3,790	3,705	3,765	+0.8%	76,100	-	-6.85%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 136,169株（0.5%）再IN
08/10	3,800	3,810	3,705	3,735	-1.32%	81,100	-	-8.32%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 135,747株（0.49%）-0.01%義務消失
08/07	3,990	3,990	3,745	3,785	-4.06%	120,800	-	-7.77%
08/06	3,950	4,090	3,925	3,945	-0.75%	135,100	-	-4.36%
08/05	3,700	3,990	3,620	3,975	+6.28%	241,800	-	-4.12%
08/04	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	3,735	3,775	3,685	3,740	+0.13%	151,200	-	-10.25%
08/04	（空売り報告）モルガン・スタンレーMUFG証券 137,447株（0.5%）再IN
08/03	3,800	3,805	3,625	3,735	-1.71%	126,600	-	-10.94%
07/31	3,815	3,885	3,740	3,800	+2.84%	104,300	-	-9.95%
07/30	3,625	3,770	3,575	3,695	+0.41%	119,700	-	-12.87%
07/29	3,945	3,955	3,595	3,680	-6.6%	194,700	-	-13.78%
07/28	4,020	4,050	3,900	3,940	-3.55%	80,400	-	-8.16%
07/27	4,125	4,175	3,985	4,085	-0.97%	81,400	-	-5.2%
07/24	4,015	4,165	3,890	4,125	+2.48%	113,700	-	-4.4%
07/23	4,060	4,090	4,015	4,025	-1.11%	50,100	-	-6.85%
07/22	（IR情報）15:00 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
07/22	4,090	4,130	4,055	4,070	+1.24%	48,600	-	-6%
07/21	3,965	4,060	3,875	4,020	+1.39%	94,300	-	-7.25%
07/17	4,080	4,095	3,875	3,965	-6.04%	102,400	-	-8.54%
07/16	4,240	4,255	4,150	4,220	-1.63%	50,600	-	-2.59%
07/15	4,235	4,355	4,215	4,290	+3%	86,300	-	-0.63%
07/14	4,115	4,205	4,070	4,165	+0.73%	79,300	-	-3.14%
07/13	4,450	4,510	4,130	4,135	-7.08%	136,500	-	-3.64%
07/10	4,535	4,585	4,445	4,450	-0.34%	83,800	-	+3.95%
07/09	4,575	4,615	4,460	4,465	-2.08%	88,300	-	+4.86%
07/08	4,615	4,725	4,445	4,560	-2.36%	154,900	-	+7.78%
07/07	4,615	4,860	4,615	4,670	+1.97%	147,800	-	+11.14%
07/06	4,535	4,615	4,495	4,580	+2.12%	96,000	-	+9.86%
07/03	4,300	4,495	4,280	4,485	+4.3%	138,500	-	+8.31%
07/02	4,435	4,460	4,300	4,300	-4.12%	133,500	-	+4.34%
07/01	4,435	4,535	4,420	4,485	+0.11%	79,900	-	+9.15%
06/30	4,475	4,520	4,400	4,480	+1.36%	112,600	-	+9.56%
06/29	4,400	4,450	4,335	4,420	+0.8%	96,100	-	+8.52%
06/26	（IR情報）16:00 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
06/26	4,360	4,445	4,325	4,385	+1.39%	66,700	-	+8.08%
06/25	4,445	4,480	4,295	4,325	-1.14%	81,300	-	+7.19%
06/24	4,230	4,395	4,230	4,375	+3.18%	116,900	-	+9.02%
06/23	4,380	4,420	4,225	4,240	-3.64%	75,900	-	+6.37%
06/22	4,225	4,400	4,165	4,400	+4.02%	87,200	-	+10.75%
06/19	4,395	4,450	4,190	4,230	-1.05%	108,400	-	+6.95%
06/18	4,275	4,335	4,245	4,275	+0.47%	79,100	-	+8.17%
06/17	4,200	4,325	4,200	4,255	+1.92%	108,100	-	+8.32%
06/16	4,120	4,180	4,005	4,175	+3.09%	98,000	-	+6.7%
06/15	3,975	4,060	3,975	4,050	+4.38%	101,300	-	+3.79%
06/12	3,940	3,950	3,855	3,880	+1.04%	98,600	-	-0.28%
06/11	3,800	3,840	3,690	3,840	-0.65%	105,500	-	-1.18%
06/10	3,930	3,995	3,855	3,865	-2.15%	57,700	-	-0.44%
06/09	3,920	4,025	3,910	3,950	+1.54%	136,300	-	+1.94%
06/08	3,805	3,890	3,770	3,890	+0.39%	119,000	-	+0.62%
06/05	3,800	3,905	3,765	3,875	+2.24%	126,700	-	+0.31%
06/04	3,815	3,870	3,745	3,790	-1.04%	133,600	-	-1.56%
06/03	3,870	3,905	3,830	3,830	-0.52%	110,700	-	-0.23%
06/02	3,820	3,895	3,755	3,850	-0.52%	112,400	-	+0.63%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 133,107株（0.48%）-0.1%義務消失
06/01	3,940	3,955	3,820	3,870	-2.89%	107,000	-	+1.52%
05/29	4,030	4,030	3,875	3,985	-0.62%	98,300	-	+4.9%
05/28	（IR情報）14:00 (訂正)「中期経営計画策定に関するお知らせ」の一部訂正について
05/28	3,975	4,045	3,890	4,010	+0.88%	89,200	-	+5.97%
05/27	4,095	4,150	3,975	3,975	-2.81%	79,500	-	+5.55%
05/27	（空売り報告）モルガン・スタンレーMUFG証券 157,807株（0.58%）-0.03%
05/26	（IR情報）15:40 2026年3月期決算および第19次中期経営計画説明会「ログミーFinance書き起こし」公開のお知らせ
05/26	4,010	4,205	3,930	4,090	+1.87%	150,000	-	+9.01%
05/25	3,875	4,050	3,875	4,015	+4.97%	145,700	-	+7.53%
05/22	3,760	3,845	3,700	3,825	+1.32%	126,800	-	+2.68%
05/22	（空売り報告）モルガン・スタンレーMUFG証券 167,407株（0.61%）+0.03%
05/21	3,745	3,810	3,725	3,775	+1.62%	104,500	-	+1.37%
05/20	3,840	3,845	3,620	3,715	-4.99%	207,100	-	-0.35%
05/20	（空売り報告）モルガン・スタンレーMUFG証券 158,107株（0.58%）-0.03%
05/19	3,950	4,030	3,880	3,910	-1.01%	129,000	-	+4.69%
05/18	4,075	4,080	3,830	3,950	-4.7%	203,200	-	+5.76%
05/15	3,825	4,180	3,820	4,145	+12.48%	395,400	-	+11.31%
05/14	（IR情報）16:00 当社の株券等の大規模買付行為に関する対応方針(買収防衛策)の更新について
05/14	（IR情報）16:00 中期経営計画策定に関するお知らせ
05/14	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	3,875	3,875	3,685	3,685	-5.15%	152,700	-	-0.46%
05/13	3,905	3,970	3,875	3,885	-0.51%	97,800	-	+5.09%
05/12	3,810	3,945	3,795	3,905	+3.44%	100,200	-	+6.03%
05/11	3,745	3,780	3,715	3,775	+0.67%	81,000	-	+2.83%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 166,707株（0.61%）+0.09%
05/11	（空売り報告）Barclays Capital Securities Ltd 126,000株（0.46%）-0.06%義務消失
05/08	（空売り報告）Barclays Capital Securities Ltd 142,900株（0.52%）再IN

朝日工業社（1975）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