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
03/09	1,951	1,959	1,927	1,959	-0.1%	59,400	336億6668万	-1.61%
03/06	1,970	1,978	1,958	1,961	-1.21%	44,700	337億105万	-1.56%
03/05	1,965	1,993	1,965	1,985	+1.28%	38,000	341億1351万	-0.4%
03/04	1,980	1,982	1,960	1,960	-1.11%	48,500	336億8387万	-1.71%
03/03	1,989	1,989	1,980	1,982	-0.25%	32,400	340億6195万	-0.65%
03/02	1,989	1,991	1,982	1,987	-0.65%	20,100	341億4788万	-0.5%
02/27	1,988	2,000	1,987	2,000	+1.01%	29,900	343億7130万	+0.1%
02/26	1,991	1,997	1,980	1,980	-1.88%	63,300	340億2758万	-0.95%
02/25	2,009	2,018	2,009	2,018	+0.6%	63,400	346億8064万	+0.9%
02/24	2,006	2,008	2,001	2,006	+0.3%	23,900	344億7441万	+0.3%
02/20	1,990	2,000	1,988	2,000	+0.45%	34,800	343億7130万	-0.1%
02/19	1,990	1,993	1,989	1,991	+0.05%	13,400	342億1662万	-0.6%
02/18	1,991	1,997	1,990	1,990	0%	15,000	341億9944万	-0.7%
02/17	1,994	1,994	1,990	1,990	-0.15%	19,800	341億9944万	-0.75%
02/16	1,998	2,000	1,993	1,993	-0.15%	26,200	342億5100万	-0.7%
02/13	2,002	2,003	1,996	1,996	-0.2%	19,700	343億255万	-0.55%
02/12	15:30 人事異動に関するお知らせ
02/12	15:30 2026年1月の月次売上高等について
02/12	1,999	2,002	1,998	2,000	+0.15%	15,200	343億7130万	-0.4%
02/10	2,000	2,003	1,997	1,997	+0.1%	17,600	343億1974万	-0.65%
02/09	2,002	2,003	1,995	1,995	-0.15%	21,800	342億8537万	-0.75%
02/06	2,007	2,010	1,996	1,998	-0.45%	21,900	343億3692万	-0.65%
02/05	2,007	2,010	2,002	2,007	+0.35%	22,900	344億9159万	-0.25%
02/04	1,994	2,002	1,994	2,000	+0.35%	17,600	343億7130万	-0.65%
02/03	1,994	2,000	1,990	1,993	+0.3%	34,500	342億5100万	-1.04%
02/02	1,997	2,000	1,987	1,987	-0.25%	36,700	341億4788万	-1.39%
01/30	1,996	1,997	1,986	1,992	+0.05%	27,400	342億3381万	-1.19%
01/29	1,990	1,998	1,984	1,991	+0.05%	45,300	342億1662万	-1.29%
01/28	1,999	1,999	1,986	1,990	-0.45%	41,100	341億9944万	-1.39%
01/27	2,005	2,009	1,999	1,999	-0.3%	60,700	343億5411万	-1.04%
01/26	2,011	2,014	2,005	2,005	-0.55%	38,800	344億5722万	-0.79%
01/23	2,016	2,023	2,014	2,016	-0.2%	16,900	346億4627万	-0.3%
01/22	2,010	2,026	2,010	2,020	+0.55%	22,200	347億1501万	-0.15%
01/21	2,019	2,019	2,009	2,009	-0.5%	45,200	345億2597万	-0.69%
01/20	2,025	2,025	2,018	2,019	-0.3%	32,200	346億9782万	-0.25%
01/19	2,038	2,038	2,024	2,025	-0.64%	22,500	348億94万	+0.05%
01/16	15:30 2025年12月の月次売上高等について
01/16	2,029	2,038	2,026	2,038	+0.59%	23,200	350億2435万	+0.64%
01/15	2,018	2,029	2,012	2,026	+0.1%	23,600	348億1812万	+0.1%
01/14	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/14	2,020	2,024	2,017	2,024	+0.2%	24,000	347億8375万	0%
01/13	2,031	2,032	2,020	2,020	-0.2%	23,900	347億1501万	-0.2%
01/09	2,012	2,031	2,012	2,024	+0.6%	31,200	347億8375万	0%
01/08	2,023	2,025	2,011	2,012	-0.49%	23,800	345億7752万	-0.59%
01/07	2,025	2,030	2,021	2,022	-0.39%	22,300	347億4938万	-0.2%
01/06	2,021	2,030	2,018	2,030	+0.59%	19,400	348億8686万	+0.15%
01/05	2,014	2,018	2,009	2,018	+0.2%	45,000	346億8064万	-0.49%
2025
12/30	2,016	2,022	2,012	2,014	-0.4%	28,600	346億1189万	-0.74%
12/29	2,025	2,025	2,016	2,022	-0.15%	25,300	347億4938万	-0.39%
12/26	2,017	2,025	2,016	2,025	+0.2%	17,400	348億94万	-0.34%
12/25	2,016	2,028	2,015	2,021	+0.25%	21,900	347億3219万	-0.49%
12/24	2,016	2,020	2,014	2,016	-0.05%	24,100	346億4627万	-0.74%
12/23	2,018	2,024	2,017	2,017	-0.05%	22,000	346億6345万	-0.69%
12/22	2,032	2,032	2,018	2,018	-0.35%	29,000	346億8064万	-0.64%
12/19	2,037	2,047	2,025	2,025	-0.59%	26,700	348億94万	-0.3%
12/18	2,024	2,043	2,023	2,037	+0.54%	17,700	350億716万	+0.3%
12/17	2,029	2,033	2,024	2,026	-0.2%	11,900	348億1812万	-0.25%
12/16	2,042	2,043	2,030	2,030	-0.39%	19,600	348億8686万	-0.05%
12/15	2,025	2,043	2,025	2,038	+0.39%	29,500	350億2435万	+0.34%
12/12	2,021	2,035	2,021	2,030	+0.5%	24,300	348億8686万	0%
12/11	15:30 2025年11月の月次売上高等について
12/11	2,031	2,040	2,020	2,020	-0.54%	17,500	347億1501万	-0.44%
12/10	2,035	2,038	2,025	2,031	-0.2%	15,200	349億405万	+0.1%
12/09	2,020	2,035	2,019	2,035	+0.89%	21,000	349億7279万	+0.3%
12/08	2,024	2,029	2,015	2,017	-0.4%	21,500	346億6345万	-0.59%
12/05	2,025	2,029	2,015	2,025	+0.2%	19,100	348億94万	-0.25%
12/04	2,021	2,028	2,020	2,021	-0.15%	13,200	347億3219万	-0.44%
12/03	2,035	2,038	2,024	2,024	-0.69%	14,300	347億8375万	-0.39%
12/02	2,039	2,044	2,034	2,038	-0.39%	12,400	350億2435万	+0.25%
12/01	2,054	2,054	2,038	2,046	-0.58%	15,700	351億6183万	+0.59%
11/28	2,039	2,058	2,039	2,058	+0.54%	13,000	353億6806万	+1.13%
11/27	2,049	2,049	2,042	2,047	-0.1%	11,700	351億7902万	+0.59%
11/26	2,038	2,051	2,038	2,049	+0.15%	9,800	352億1339万	+0.69%
11/25	2,038	2,050	2,034	2,046	-0.2%	14,300	351億6183万	+0.54%
11/21	2,017	2,050	2,017	2,050	+1.79%	35,000	352億3058万	+0.79%
11/20	2,017	2,021	2,012	2,014	-0.15%	10,400	346億1189万	-0.93%
11/19	2,012	2,023	2,012	2,017	+0.25%	12,000	346億6345万	-0.84%
11/18	2,016	2,019	2,012	2,012	-0.2%	11,900	345億7752万	-1.13%
11/17	2,022	2,022	2,012	2,016	-0.3%	20,600	346億4627万	-0.98%
11/14	2,025	2,028	2,019	2,022	-0.15%	18,000	347億4938万	-0.74%
11/13	15:30 2025年10月の月次売上高等について
11/13	2,030	2,037	2,024	2,025	-0.3%	8,500	348億94万	-0.59%
11/12	2,026	2,043	2,025	2,031	-0.2%	16,500	349億405万	-0.34%
11/11	2,024	2,035	2,022	2,035	+0.69%	21,100	349億7279万	-0.2%
11/10	2,017	2,023	2,015	2,021	+0.2%	13,800	347億3219万	-0.88%
11/07	2,009	2,019	2,009	2,017	+0.45%	11,300	346億6345万	-1.08%
11/06	2,021	2,022	2,008	2,008	-0.64%	30,000	345億878万	-1.57%
11/05	2,037	2,043	2,021	2,021	-0.83%	19,300	347億3219万	-1.03%
11/04	2,031	2,045	2,031	2,038	+0.34%	19,500	350億2435万	-0.34%
10/31	2,030	2,038	2,025	2,031	+0.05%	23,500	349億405万	-0.78%
10/30	2,038	2,045	2,030	2,030	-0.39%	26,500	348億8686万	-0.98%
10/29	2,050	2,051	2,037	2,038	-0.92%	20,300	350億2435万	-0.68%
10/28	2,065	2,068	2,050	2,057	-0.53%	22,500	353億5088万	+0.1%
10/27	2,052	2,068	2,052	2,068	+0.63%	14,600	355億3992万	+0.58%
10/24	2,061	2,063	2,053	2,055	-0.29%	11,400	353億1651万	-0.1%
10/23	2,061	2,067	2,055	2,061	-0.43%	12,500	354億1962万	+0.1%
10/22	2,041	2,070	2,041	2,070	+1.12%	19,400	355億7429万	+0.44%
10/21	2,039	2,049	2,036	2,047	+0.39%	15,200	351億7902万	-0.73%
10/20	2,035	2,044	2,033	2,039	+0.3%	13,400	350億4154万	-1.21%
10/17	2,034	2,034	2,025	2,033	+0.3%	14,800	349億3842万	-1.6%
10/16	2,033	2,038	2,025	2,027	-0.39%	21,200	348億3531万	-1.98%
10/15	2,033	2,060	2,020	2,035	-0.49%	26,400	349億7279万	-1.74%
10/14	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/14	15:30 2025年9月の月次売上高等について
10/14	2,052	2,052	2,018	2,045	+0.74%	30,000	351億4465万	-1.35%
10/10	2,028	2,034	2,022	2,030	0%	38,300	348億8686万	-2.22%
10/09	2,037	2,040	2,030	2,030	-0.29%	17,700	348億8686万	-2.36%
10/08	2,050	2,051	2,036	2,036	-0.34%	10,100	349億8998万	-2.21%

スタジオアリス（2305）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート