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
10/06	329	329	326	329	0%	1,200	-	-1.79%
10/05	330	330	328	329	-0.3%	1,000	-	-1.5%
10/02	336	336	324	330	-1.79%	9,400	-	-1.2%
10/01	331	336	329	336	+0.6%	3,400	-	+0.6%
09/30	328	334	328	334	+2.45%	2,800	-	0%
09/29	331	331	326	326	-1.51%	1,800	-	-2.4%
09/28	335	335	326	331	-1.78%	4,000	-	-0.6%
09/25	338	338	333	337	-0.3%	3,300	-	+1.2%
09/24	329	338	320	338	+2.11%	12,500	-	+1.5%
09/18	337	342	330	331	-1.78%	9,200	-	-0.3%
09/17	333	337	332	337	+0.6%	4,200	-	+1.51%
09/16	334	340	334	335	+0.3%	2,000	-	+0.9%
09/15	335	339	328	334	-0.89%	6,000	-	+0.91%
09/14	352	352	337	337	-2.32%	4,800	-	+2.12%
09/11	326	355	326	345	+4.55%	19,700	-	+4.86%
09/10	331	331	330	330	-0.3%	2,000	-	+0.61%
09/09	336	336	331	331	-2.65%	3,300	-	+1.22%
09/08	350	350	340	340	-2.02%	13,800	-	+3.98%
09/07	342	347	335	347	+3.89%	10,600	-	+6.77%
09/04	339	339	333	334	0%	3,700	-	+3.09%
09/03	334	335	333	334	0%	1,900	-	+3.41%
09/02	336	336	331	334	-1.18%	2,300	-	+3.73%
09/01	338	340	330	338	-0.59%	8,000	-	+4.97%
08/31	329	340	324	340	+3.66%	8,600	-	+5.59%
08/28	325	329	324	328	+0.92%	5,100	-	+1.86%
08/27	330	330	323	325	+0.31%	3,000	-	+0.93%
08/26	326	331	320	324	-0.31%	13,400	-	+0.31%
08/25	333	333	321	325	-1.22%	7,700	-	+0.31%
08/24	340	340	323	329	-0.9%	24,500	-	+1.23%
08/21	316	370	316	332	+4.4%	175,900	-	+1.84%
08/20	322	324	311	318	-0.93%	16,100	-	-2.75%
08/19	331	331	318	321	-2.73%	6,000	-	-2.43%
08/18	327	330	325	330	+0.92%	2,700	-	0%
08/17	333	333	321	327	-2.97%	16,100	-	-1.21%
08/14	（IR情報）14:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/14	320	342	319	337	+5.64%	32,600	-	+1.81%
08/13	312	319	310	319	+2.57%	7,800	-	-3.63%
08/12	315	317	310	311	-0.32%	8,400	-	-6.04%
08/10	（IR情報）17:00 完全子会社間の吸収合併に関するお知らせ
08/10	308	312	306	312	-0.32%	2,000	-	-6.02%
08/07	315	315	309	313	-1.57%	2,300	-	-5.72%
08/06	312	318	311	318	+0.95%	1,500	-	-4.22%
08/05	318	318	313	315	+0.64%	1,900	-	-4.83%
08/04	310	313	308	313	0%	1,600	-	-5.44%
08/03	307	313	301	313	+0.97%	9,900	-	-5.44%
07/31	310	315	310	310	0%	3,300	-	-6.06%
07/30	313	314	306	310	-1.9%	27,800	-	-6.06%
07/29	317	323	316	316	-1.56%	13,500	-	-4.24%
07/28	329	334	321	321	-3.89%	8,100	-	-2.43%
07/27	342	342	332	334	-1.76%	5,500	-	+1.52%
07/24	332	341	332	340	+0.89%	10,100	-	+3.98%
07/23	350	351	328	337	-4.8%	25,100	-	+3.37%
07/22	357	362	346	354	-0.84%	15,200	-	+8.92%
07/21	354	375	354	357	+3.18%	17,300	-	+10.19%
07/17	（IR情報）14:00 個人投資家企業説明会「ログミーFinance書き起こし」公開のお知らせ
07/17	355	355	339	346	-2.81%	11,400	-	+7.45%
07/16	357	360	346	356	-0.56%	8,100	-	+10.9%
07/15	359	360	351	358	+0.85%	8,400	-	+12.23%
07/14	367	367	349	355	-1.39%	10,700	-	+12.34%
07/13	341	360	337	360	+6.82%	18,000	-	+14.29%
07/10	337	337	327	337	-1.17%	15,000	-	+8.01%
07/09	340	355	330	341	+2.71%	34,900	-	+9.65%
07/08	324	341	317	332	+2.79%	37,100	-	+7.1%
07/07	326	339	322	323	+0.31%	18,600	-	+4.19%
07/06	323	329	308	322	+0.94%	26,400	-	+3.54%
07/03	314	323	308	319	+1.92%	14,600	-	+1.92%
07/02	302	316	302	313	+3.64%	9,100	-	0%
07/01	308	310	302	302	-0.98%	4,600	-	-3.82%
06/30	306	315	305	305	+0.33%	6,200	-	-3.17%
06/29	309	313	301	304	-1.62%	16,900	-	-4.1%
06/26	305	310	298	309	+1.31%	17,000	-	-3.13%
06/25	（IR情報）17:00 役員人事に関するお知らせ
06/25	308	310	303	305	+0.66%	8,800	-	-4.98%
06/24	302	309	301	303	+0.33%	12,900	-	-6.19%
06/23	305	311	302	302	0%	11,200	-	-7.36%
06/22	298	328	298	302	+1.34%	30,600	-	-7.93%
06/19	318	320	295	298	-6.29%	41,800	-	-9.97%
06/18	313	318	301	318	+1.6%	19,000	-	-4.5%
06/17	319	321	312	313	-0.95%	9,900	-	-7.12%
06/16	320	320	308	316	+0.64%	18,900	-	-7.33%
06/15	334	334	309	314	+0.96%	17,000	-	-9.51%
06/12	311	311	305	311	+2.64%	8,500	-	-11.65%
06/11	306	306	298	303	-0.33%	19,700	-	-14.65%
06/10	308	317	303	304	-1.3%	22,400	-	-15.56%
06/09	304	310	303	308	+1.65%	23,700	-	-15.38%
06/08	317	317	303	303	-3.81%	19,200	-	-17.66%
06/05	314	320	314	315	-0.32%	14,600	-	-15.55%
06/04	326	329	311	316	-1.86%	29,500	-	-15.96%
06/03	337	337	319	322	-5.29%	29,600	-	-15.04%
06/02	366	366	334	340	-8.11%	48,600	-	-10.99%
06/01	342	370	338	370	+10.78%	50,200	-	-3.65%
05/29	321	342	321	334	+1.52%	39,000	-	-13.02%
05/28	328	335	324	329	-0.6%	30,800	-	-14.77%
05/27	349	349	320	331	-4.89%	39,400	-	-14.69%
05/26	358	358	348	348	-2.79%	16,800	-	-10.77%
05/25	369	369	357	358	-3.24%	17,500	-	-8.67%
05/22	367	373	360	370	+4.23%	21,900	-	-5.61%
05/21	378	378	351	355	-6.08%	36,500	-	-9.44%
05/20	353	386	353	378	+7.08%	85,000	-	-3.82%
05/19	361	369	347	353	-1.67%	40,400	-	-10.41%
05/18	351	385	350	359	-2.18%	90,900	-	-9.34%
05/15	（IR情報）14:00 2026年3月期決算補足説明資料
05/15	（IR情報）14:00 2026年3月期決算短信〔IFRS〕(連結)
05/15	405	426	350	367	-8.71%	93,100	-	-7.56%
05/14	（IR情報）10:00 配当方針の変更(累進配当の導入)及び剰余金の配当に関するお知らせ
05/14	430	439	402	402	-5.41%	63,500	-	+1.01%
05/13	459	459	415	425	-6.59%	62,100	-	+7.05%

ASJ（2351）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート