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
03/06	887	887	873	886	+1.14%	2,000	28億1836万	+1.26%
03/05	883	889	872	876	0%	2,600	27億8655万	+0.23%
03/04	870	876	863	876	0%	6,400	27億8655万	+0.23%
03/03	882	891	876	876	-1.46%	1,700	27億8655万	+0.34%
03/02	896	896	884	889	-0.78%	4,000	28億2790万	+1.95%
02/27	877	896	875	896	+1.7%	6,200	28億5017万	+2.87%
02/26	877	881	875	881	+0.46%	2,700	28億246万	+1.26%
02/25	870	877	870	877	+0.23%	300	27億8973万	+0.92%
02/24	866	875	866	875	+1.04%	2,600	27億8337万	+0.81%
02/20	865	867	865	866	-1.48%	2,100	27億5474万	-0.12%
02/19	874	880	873	879	+0.57%	1,300	27億9609万	+1.38%
02/18	871	876	869	874	-0.57%	1,500	27億8019万	+1.04%
02/17	878	880	877	879	-0.11%	1,400	27億9609万	+1.74%
02/16	885	899	877	880	+0.34%	6,300	27億9928万	+1.97%
02/13	885	885	870	877	-0.9%	900	27億8973万	+1.74%
02/12	878	885	871	885	+0.8%	2,200	28億1518万	+2.67%
02/10	878	880	873	878	+0.34%	1,200	27億9291万	+2.09%
02/09	873	885	872	875	+0.46%	3,800	27億8337万	+1.74%
02/06	16:00 非上場の親会社等の決算に関するお知らせ
02/06	867	873	867	871	+0.46%	1,800	27億7065万	+1.52%
02/05	869	870	867	867	0%	1,300	27億5792万	+1.17%
02/04	855	867	855	867	+0.81%	1,300	27億5792万	+1.29%
02/03	866	869	852	860	+0.12%	2,900	27億3566万	+0.58%
02/02	864	865	858	859	+0.35%	1,400	27億3247万	+0.7%
01/30	866	866	856	856	-0.7%	1,300	27億2293万	+0.47%
01/29	15:30 支配株主等に関する事項について
01/29	868	868	860	862	-0.58%	1,400	27億4202万	+1.29%
01/28	868	868	838	867	+0.12%	7,800	27億5792万	+2%
01/27	868	868	860	866	+0.7%	600	27億5474万	+2.12%
01/26	884	884	860	860	0%	5,400	27億3566万	+1.65%
01/23	865	868	859	860	-0.23%	1,900	27億3566万	+1.9%
01/22	859	865	857	862	+0.23%	2,600	27億4202万	+2.25%
01/21	862	865	857	860	-0.12%	2,000	27億3566万	+2.14%
01/20	859	862	859	861	+0.7%	1,400	27億3884万	+2.5%
01/19	857	861	855	855	+0.23%	4,500	27億1975万	+2.03%
01/16	855	855	852	853	+0.35%	1,500	27億1339万	+2.03%
01/15	850	853	850	850	-0.35%	3,900	27億385万	+1.92%
01/14	852	853	846	853	+0.59%	2,300	27億1339万	+2.4%
01/13	857	860	840	848	-0.24%	5,800	26億9748万	+2.05%
01/09	857	857	850	850	-0.82%	3,200	27億385万	+2.41%
01/08	858	858	855	857	-0.12%	700	27億2611万	+3.38%
01/07	854	860	853	858	+0.12%	1,900	27億2929万	+3.75%
01/06	855	858	845	857	+0.12%	3,500	27億2611万	+3.75%
01/05	844	856	844	856	+1.42%	4,600	27億2293万	+3.76%
2025
12/30	835	849	835	844	+0.36%	5,200	26億8476万	+2.55%
12/29	836	846	833	841	+0.6%	7,100	26億7522万	+2.31%
12/26	837	847	831	836	+0.12%	3,000	26億5931万	+1.83%
12/25	832	835	829	835	+0.72%	2,200	26億5613万	+1.83%
12/24	829	830	828	829	-0.36%	1,300	26億3704万	+1.1%
12/23	829	832	826	832	+0.6%	3,000	26億4659万	+1.46%
12/22	827	828	826	827	+0.36%	1,600	26億3068万	+0.85%
12/19	818	824	816	824	+0.73%	1,000	26億2114万	+0.49%
12/18	820	820	812	818	-0.24%	900	26億205万	-0.24%
12/17	13:00 2025年10月期決算説明会資料
12/17	827	827	817	820	-0.24%	1,300	26億842万	-0.12%
12/16	820	835	817	822	-1.56%	5,300	26億1478万	0%
12/15	15:30 2025年10月期決算短信[日本基準](連結)
12/15	830	840	820	835	+2.2%	7,600	26億5613万	+1.58%
12/12	817	817	810	817	+0.62%	5,600	25億9887万	-0.61%
12/11	807	819	807	812	+0.37%	1,500	25億8297万	-1.34%
12/10	811	816	809	809	-0.25%	4,600	25億7342万	-1.82%
12/09	811	811	810	811	0%	800	25億7979万	-1.7%
12/08	819	819	811	811	-0.25%	1,300	25億7979万	-1.82%
12/05	815	822	813	813	-0.25%	1,800	25億8615万	-1.69%
12/04	813	817	812	815	-0.37%	1,700	25億9251万	-1.93%
12/03	822	822	818	818	-0.61%	800	26億205万	-2.04%
12/02	832	832	821	823	+0.49%	2,800	26億1796万	-1.79%
12/01	816	823	816	819	-1.33%	9,100	26億523万	-2.73%
11/28	822	830	818	830	+1.72%	2,200	26億4023万	-1.78%
11/27	818	828	812	816	-0.24%	3,900	25億9569万	-3.77%
11/26	821	830	817	818	-0.61%	2,700	26億205万	-3.99%
11/25	815	823	815	823	+0.98%	3,400	26億1796万	-3.86%
11/21	816	821	812	815	-0.12%	2,400	25億9251万	-5.12%
11/20	831	831	812	816	-0.73%	3,300	25億9569万	-5.45%
11/19	827	833	810	822	-0.72%	13,200	26億1478万	-5.08%
11/18	833	833	828	828	-0.6%	2,000	26億3386万	-4.72%
11/17	833	833	831	833	-0.48%	2,500	26億4977万	-4.47%
11/14	829	838	826	837	+0.97%	11,100	26億6249万	-4.45%
11/13	833	833	827	829	-0.48%	2,600	26億3704万	-5.69%
11/12	825	839	825	833	-0.12%	1,000	26億4977万	-5.56%
11/11	839	854	811	834	-0.71%	7,400	26億5295万	-5.76%
11/10	833	845	824	840	+1.33%	4,300	26億7204万	-5.41%
11/07	835	835	825	829	-0.24%	3,800	26億3704万	-6.96%
11/06	839	839	829	831	-0.95%	2,600	26億4341万	-7.05%
11/05	829	842	829	839	+0.72%	2,200	26億6885万	-6.47%
11/04	839	840	824	833	-0.83%	11,600	26億4977万	-7.44%
10/31	850	857	825	840	-1.18%	13,300	26億7204万	-6.98%
10/30	846	865	846	850	-6.08%	140,900	27億385万	-6.08%
10/29	904	910	904	905	+0.11%	18,100	28億7880万	-0.22%
10/28	909	910	903	904	-0.11%	7,600	28億7562万	-0.33%
10/27	913	914	902	905	-0.66%	15,500	28億7880万	-0.11%
10/24	906	915	905	911	+0.11%	14,300	28億9789万	+0.55%
10/23	906	911	906	910	+0.33%	4,700	28億9471万	+0.44%
10/22	908	908	905	907	+0.11%	5,100	28億8516万	+0.22%
10/21	909	910	904	906	-0.33%	9,500	28億8198万	+0.11%
10/20	909	911	902	909	0%	7,700	28億9152万	+0.55%
10/17	909	909	905	909	+0.22%	3,900	28億9152万	+0.78%
10/16	903	911	900	907	+0.78%	6,700	28億8516万	+0.67%
10/15	905	906	900	900	+1.01%	6,700	28億6290万	-0.11%
10/14	913	913	888	891	-2.41%	16,900	28億3427万	-1.11%
10/10	916	919	911	913	-0.33%	5,700	29億425万	+1.33%
10/09	916	917	914	916	0%	3,600	29億1379万	+1.78%
10/08	918	925	916	916	+0.11%	6,800	29億1379万	+1.89%
10/07	916	921	913	915	-0.11%	4,300	29億1061万	+1.89%

3248 アールエイジ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート