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	2,730	2,792	2,721	2,773	-3.21%	151,100	1569億2520万	-0.47%
03/06	2,816	2,865	2,803	2,865	+0.21%	98,900	1621億3152万	+3.06%
03/05	2,870	2,886	2,834	2,859	+2.69%	162,800	1617億9198万	+3.14%
03/04	2,769	2,819	2,739	2,784	-2.73%	224,500	1575億4770万	+0.69%
03/03	2,875	2,918	2,854	2,862	-0.49%	194,000	1619億6175万	+3.62%
03/02	2,855	2,894	2,826	2,876	-1.61%	147,700	1627億5401万	+4.2%
02/27	2,873	2,924	2,867	2,923	+2.02%	153,300	1654億1376万	+6.06%
02/26	2,872	2,872	2,848	2,865	+0.42%	96,200	1621億3152万	+4.22%
02/25	2,868	2,895	2,840	2,853	+0.07%	140,200	1614億5243万	+3.93%
02/24	2,820	2,868	2,807	2,851	+1.35%	152,800	1613億3925万	+3.94%
02/20	2,830	2,831	2,792	2,813	-1.3%	103,300	1591億8882万	+2.55%
02/19	2,812	2,852	2,795	2,850	+1.97%	135,400	1612億8266万	+3.9%
02/18	2,814	2,820	2,777	2,795	+0.98%	114,700	1581億7019万	+1.9%
02/17	2,779	2,784	2,725	2,768	+0.4%	188,900	1566億4225万	+0.87%
02/16	15:30 配当方針の変更に関するお知らせ
02/16	15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/16	2,763	2,763	2,713	2,757	+1.21%	178,300	1560億1976万	+0.36%
02/13	2,800	2,803	2,707	2,724	-2.89%	109,900	1541億5227万	-0.95%
02/12	2,796	2,813	2,790	2,805	+0.32%	130,600	1587億3610万	+1.81%
02/10	2,756	2,802	2,751	2,796	+1.67%	85,000	1582億2678万	+1.41%
02/09	2,753	2,758	2,719	2,750	+1.48%	134,400	1556億2362万	-0.29%
02/06	2,712	2,712	2,684	2,710	+0.26%	87,500	1533億6001万	-1.85%
02/05	2,701	2,714	2,686	2,703	+1.24%	92,300	1529億6387万	-2.31%
02/04	2,672	2,676	2,655	2,670	-0.82%	108,200	1510億9639万	-3.71%
02/03	2,676	2,695	2,664	2,692	+1.89%	108,400	1523億4138万	-3.2%
02/02	2,671	2,684	2,633	2,642	-0.83%	131,000	1495億1186万	-5.2%
01/30	2,653	2,664	2,638	2,664	+1.18%	137,300	1507億5685万	-4.69%
01/29	2,636	2,653	2,615	2,633	-0.38%	494,100	1490億254万	-6%
01/28	14:00 空調に特化した節電・省エネシステム「Ai-Glies」を住友不動産株式会社が“新築”分譲マンションで国内初採用
01/28	2,680	2,689	2,643	2,643	-1.78%	178,300	1495億6845万	-5.88%
01/27	2,700	2,705	2,680	2,691	-1.14%	131,500	1522億8479万	-4.37%
01/26	2,736	2,751	2,702	2,722	-2.79%	223,000	1540億3909万	-3.34%
01/23	2,781	2,811	2,781	2,800	+1.16%	106,300	1584億5314万	-0.6%
01/22	2,770	2,781	2,759	2,768	0%	72,400	1566億4225万	-1.74%
01/21	2,732	2,772	2,725	2,768	+0.22%	134,700	1566億4225万	-1.74%
01/20	2,795	2,801	2,750	2,762	-1.36%	166,100	1563億271万	-1.92%
01/19	2,829	2,835	2,793	2,800	-1.51%	108,100	1584億5314万	-0.64%
01/16	2,820	2,843	2,801	2,843	+0.53%	101,700	1608億8653万	+0.85%
01/15	2,820	2,846	2,809	2,828	-0.14%	125,200	1600億3767万	+0.39%
01/14	2,835	2,850	2,825	2,832	-0.32%	99,600	1602億6404万	+0.57%
01/13	2,882	2,888	2,839	2,841	+0.25%	117,400	1607億7335万	+0.96%
01/09	2,842	2,855	2,825	2,834	+0.35%	92,200	1603億7722万	+0.85%
01/08	2,858	2,867	2,821	2,824	-0.74%	118,300	1598億1131万	+0.64%
01/07	2,850	2,863	2,833	2,845	-0.7%	104,200	1609億9971万	+1.43%
01/06	2,840	2,869	2,835	2,865	+1.7%	107,200	1621億3152万	+2.25%
01/05	2,830	2,853	2,810	2,817	-0.39%	104,000	1594億1518万	+0.68%
2025
12/30	2,854	2,855	2,820	2,828	-0.7%	83,200	1600億3767万	+1.18%
12/29	2,821	2,850	2,810	2,848	-0.94%	114,400	1611億6948万	+2.08%
12/26	2,890	2,906	2,872	2,875	+0.42%	149,300	1626億9742万	+3.27%
12/25	2,858	2,878	2,843	2,863	+1.02%	90,400	1620億1834万	+3.25%
12/24	2,840	2,849	2,827	2,834	-0.21%	86,500	1603億7722万	+2.61%
12/23	2,798	2,859	2,798	2,840	+0.85%	131,600	1607億1676万	+3.16%
12/22	2,834	2,838	2,810	2,816	+0.18%	102,500	1593億5859万	+2.62%
12/19	2,772	2,815	2,771	2,811	+0.46%	118,700	1590億7564万	+2.67%
12/18	2,769	2,827	2,747	2,798	+1.86%	138,500	1583億3996万	+2.38%
12/17	2,740	2,752	2,722	2,747	+0.26%	71,400	1554億5385万	+0.7%
12/16	2,779	2,789	2,740	2,740	-2.11%	90,600	1550億5772万	+0.59%
12/15	15:30 子会社の設立に関するお知らせ
12/15	2,765	2,803	2,756	2,799	+1.23%	93,100	1583億9655万	+2.87%
12/12	2,758	2,779	2,757	2,765	+0.29%	117,900	1564億7248万	+1.84%
12/11	2,805	2,812	2,756	2,757	-1.68%	52,000	1560億1976万	+1.77%
12/10	2,810	2,843	2,804	2,804	-0.36%	65,800	1586億7950万	+3.7%
12/09	2,793	2,823	2,783	2,814	+0.43%	77,000	1592億4541万	+4.26%
12/08	2,800	2,816	2,791	2,802	+0.14%	72,100	1585億6632万	+4.01%
12/05	2,788	2,817	2,761	2,798	+0.36%	118,200	1583億3996万	+4.09%
12/04	2,750	2,805	2,731	2,788	+1.71%	105,400	1577億7406万	+3.95%
12/03	2,745	2,760	2,713	2,741	-0.07%	104,500	1551億1431万	+2.31%
12/02	2,800	2,800	2,733	2,743	-1.58%	81,400	1552億2749万	+2.31%
12/01	2,791	2,811	2,780	2,787	+0.25%	107,100	1577億1747万	+3.95%
11/28	2,770	2,784	2,760	2,780	+1.2%	109,100	1573億2133万	+3.73%
11/27	2,749	2,769	2,736	2,747	+0.11%	94,200	1554億5385万	+2.65%
11/26	2,727	2,762	2,705	2,744	+1.44%	121,500	1552億8408万	+2.62%
11/25	2,700	2,724	2,672	2,705	+0.22%	155,800	1530億7705万	+1.2%
11/21	2,610	2,699	2,610	2,699	+3.73%	260,800	1527億3751万	+1.01%
11/20	2,601	2,613	2,582	2,602	+0.35%	149,000	1472億4824万	-2.58%
11/19	2,601	2,609	2,576	2,593	-0.12%	147,900	1467億3893万	-3.03%
11/18	2,625	2,625	2,580	2,596	-1.22%	98,600	1469億870万	-2.95%
11/17	2,601	2,638	2,554	2,628	-1.13%	228,700	1487億1959万	-1.79%
11/14	15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/14	2,677	2,684	2,640	2,658	-0.82%	145,200	1504億1730万	-0.82%
11/13	2,676	2,697	2,676	2,680	+0.07%	96,200	1516億6229万	-0.11%
11/12	2,650	2,682	2,650	2,678	+0.79%	92,600	1515億4911万	-0.3%
11/11	15:30 当社子会社の固定資産の譲渡に関するお知らせ
11/11	2,662	2,663	2,630	2,657	-0.19%	115,300	1503億6071万	-1.15%
11/10	2,667	2,684	2,659	2,662	+0.72%	131,400	1506億4367万	-1.04%
11/07	2,624	2,643	2,617	2,643	+0.61%	76,100	1495億6845万	-1.82%
11/06	2,649	2,656	2,625	2,627	-0.34%	70,900	1486億6300万	-2.45%
11/05	2,661	2,671	2,606	2,636	-1.2%	97,500	1491億7232万	-2.37%
11/04	2,665	2,686	2,657	2,668	-0.45%	90,100	1509億8321万	-1.4%
10/31	2,675	2,687	2,665	2,680	+0.6%	90,800	1516億6229万	-1.22%
10/30	2,665	2,678	2,653	2,664	+0.3%	124,700	1507億5685万	-1.95%
10/29	2,700	2,701	2,655	2,656	-1.63%	105,100	1503億412万	-2.39%
10/28	2,780	2,792	2,696	2,700	-3.33%	95,000	1527億9410万	-0.99%
10/27	2,756	2,797	2,754	2,793	+1.9%	94,600	1580億5701万	+2.23%
10/24	2,746	2,754	2,734	2,741	-0.8%	86,700	1551億1431万	+0.37%
10/23	2,679	2,771	2,674	2,763	+2.91%	137,200	1563億5930万	+1.13%
10/22	2,680	2,692	2,670	2,685	-0.44%	122,200	1519億4525万	-1.72%
10/21	2,724	2,725	2,697	2,697	-0.48%	91,800	1526億2433万	-1.43%
10/20	2,694	2,710	2,677	2,710	+0.78%	116,800	1533億6001万	-0.95%
10/17	2,670	2,694	2,661	2,689	+0.64%	66,900	1521億7161万	-1.65%
10/16	2,680	2,697	2,670	2,672	+0.07%	57,900	1512億957万	-2.23%
10/15	2,646	2,677	2,635	2,670	+2.3%	80,700	1510億9639万	-2.34%
10/14	2,623	2,650	2,596	2,610	-1.29%	195,700	1477億97万	-4.5%
10/10	2,678	2,694	2,637	2,644	-2.44%	133,800	1496億2504万	-3.26%
10/09	2,745	2,745	2,698	2,710	-0.84%	133,200	1533億6001万	-0.77%
10/08	2,742	2,773	2,732	2,733	-0.91%	158,300	1546億6159万	+0.22%
10/01	11:00 当社連結子会社における業務提携とコスモ石油マーケティング株式会社の新商品「コスモ空調上手」への技術提供に関するお知らせ

あい HD（3076）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