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
10/23	1,991	1,999	1,991	1,999	-0.05%	1,600	-	+0.6%
10/22	1,999	2,000	1,997	2,000	+0.05%	900	-	+0.76%
10/21	1,999	1,999	1,997	1,999	-0.1%	900	-	+0.76%
10/20	2,001	2,001	1,999	2,001	+0.05%	1,000	-	+0.96%
10/19	1,998	2,000	1,998	2,000	0%	700	-	+0.91%
10/16	2,000	2,000	1,989	2,000	-0.1%	1,100	-	+0.96%
10/15	2,001	2,002	2,000	2,002	-0.05%	600	-	+1.06%
10/14	2,001	2,003	2,000	2,003	+0.1%	700	-	+1.11%
10/13	2,000	2,003	2,000	2,001	+0.05%	1,300	-	+1.06%
10/09	1,999	2,000	1,999	2,000	+0.05%	300	-	+1.01%
10/08	1,988	1,999	1,988	1,999	+0.55%	400	-	+0.96%
10/07	1,983	1,988	1,983	1,988	+0.25%	800	-	+0.45%
10/06	1,980	1,983	1,980	1,983	+0.15%	900	-	+0.2%
10/05	1,978	1,980	1,978	1,980	-0.05%	400	-	+0.05%
10/02	1,978	1,981	1,975	1,981	+0.3%	1,200	-	+0.1%
10/01	1,975	1,980	1,967	1,975	+0.41%	1,200	-	-0.2%
09/30	1,975	1,980	1,967	1,967	-0.41%	2,200	-	-0.66%
09/29	1,968	1,980	1,968	1,975	+0.41%	1,200	-	-0.25%
09/28	1,978	1,979	1,967	1,967	-0.56%	1,100	-	-0.66%
09/25	1,978	1,978	1,978	1,978	0%	400	-	-0.15%
09/24	1,978	1,988	1,978	1,978	0%	900	-	-0.1%
09/18	1,978	1,978	1,978	1,978	+1.07%	200	-	-0.1%
09/17	1,970	1,970	1,957	1,957	-1.01%	300	-	-1.16%
09/16	1,980	1,980	1,977	1,977	-0.65%	400	-	-0.2%
09/15	1,979	1,990	1,955	1,990	+1.95%	800	-	+0.45%
09/14	（IR情報）15:00 第3四半期決算短信〔日本基準〕(連結)
09/14	1,958	1,959	1,950	1,952	-0.41%	1,300	-	-1.46%
09/11	1,978	1,978	1,960	1,960	-0.51%	400	-	-1.11%
09/10	1,977	1,977	1,970	1,970	-0.4%	500	-	-0.66%
09/09	1,996	1,996	1,978	1,978	-0.85%	700	-	-0.25%
09/08	1,990	1,995	1,980	1,995	0%	1,000	-	+0.61%
09/07	1,987	1,995	1,985	1,995	+0.35%	800	-	+0.66%
09/04	1,996	1,996	1,988	1,988	-0.3%	400	-	+0.35%
09/03	1,994	1,994	1,994	1,994	0%	100	-	+0.66%
09/02	1,986	1,994	1,986	1,994	+0.25%	200	-	+0.66%
09/01	1,989	1,989	1,989	1,989	-0.05%	100	-	+0.45%
08/31	1,990	1,990	1,990	1,990	+0.2%	100	-	+0.51%
08/28	1,996	1,996	1,986	1,986	+0.25%	600	-	+0.35%
08/27	1,991	2,000	1,981	1,981	-0.5%	700	-	+0.15%
08/26	1,979	1,991	1,979	1,991	+0.56%	300	-	+0.71%
08/25	1,980	1,980	1,980	1,980	0%	300	-	+0.15%
08/24	1,980	1,980	1,980	1,980	+0.05%	300	-	+0.15%
08/21	1,977	1,979	1,977	1,979	+0.05%	200	-	+0.1%
08/20	1,978	1,978	1,978	1,978	+0.1%	200	-	+0.05%
08/19	1,976	1,976	1,976	1,976	+0.1%	100	-	-0.05%
08/18	1,974	1,974	1,974	1,974	-0.25%	100	-	-0.15%
08/14	1,978	1,979	1,978	1,979	+0.2%	300	-	+0.1%
08/12	1,978	1,980	1,975	1,975	-0.1%	600	-	-0.05%
08/10	（IR情報）11:00 取締役の逝去及び退任に関するお知らせ
08/10	1,980	1,980	1,977	1,977	-0.1%	400	-	+0.1%
08/07	1,979	1,979	1,979	1,979	+0.05%	100	-	+0.2%
08/06	1,978	1,978	1,978	1,978	-0.25%	100	-	+0.25%
08/05	1,979	1,983	1,979	1,983	+0.2%	200	-	+0.56%
08/04	1,977	1,979	1,977	1,979	0%	200	-	+0.46%
08/03	1,979	1,979	1,979	1,979	0%	200	-	+0.51%
07/31	1,979	1,979	1,979	1,979	+0.46%	100	-	+0.61%
07/30	1,970	1,970	1,970	1,970	-0.1%	300	-	+0.25%
07/29	1,990	1,990	1,972	1,972	-0.7%	500	-	+0.46%
07/28	1,983	1,988	1,976	1,986	+0.15%	1,000	-	+1.27%
07/27	1,982	1,983	1,982	1,983	+0.05%	400	-	+1.23%
07/24	1,978	1,982	1,978	1,982	+0.46%	1,100	-	+1.23%
07/23	1,973	1,973	1,973	1,973	-0.1%	100	-	+0.82%
07/22	1,965	1,975	1,963	1,975	+0.51%	500	-	+0.97%
07/21	1,965	1,965	1,965	1,965	+0.05%	100	-	+0.61%
07/17	1,964	1,964	1,964	1,964	-0.2%	100	-	+0.67%
07/16	1,968	1,968	1,968	1,968	-0.81%	100	-	+1.03%
07/14	1,984	1,984	1,984	1,984	-0.05%	100	-	+1.85%
07/13	1,985	1,985	1,985	1,985	0%	200	-	+1.95%
07/09	1,970	1,985	1,970	1,985	0%	200	-	+2%
07/08	1,974	1,985	1,974	1,985	+0.92%	300	-	+2.06%
07/07	1,971	1,971	1,967	1,967	+0.1%	300	-	+1.24%
07/06	1,962	1,965	1,962	1,965	+0.2%	500	-	+1.24%
07/03	1,961	1,961	1,961	1,961	+0.2%	100	-	+1.13%
07/02	1,955	1,957	1,955	1,957	-0.15%	300	-	+1.03%
06/30	（IR情報）17:00 社外取締役の辞任に関するお知らせ
06/30	1,952	1,960	1,952	1,960	+0.51%	500	-	+1.29%
06/29	1,949	1,950	1,944	1,950	+0.52%	700	-	+0.88%
06/26	1,936	1,940	1,936	1,940	-0.41%	300	-	+0.41%
06/25	1,948	1,948	1,948	1,948	+0.72%	100	-	+0.88%
06/24	1,934	1,934	1,934	1,934	+0.05%	200	-	+0.26%
06/23	1,933	1,933	1,933	1,933	+0.16%	100	-	+0.21%
06/22	1,940	1,940	1,930	1,930	+0.16%	200	-	+0.05%
06/19	1,925	1,949	1,925	1,927	+0.1%	400	-	-0.05%
06/18	1,924	1,930	1,924	1,925	+0.42%	300	-	-0.1%
06/17	1,930	1,930	1,913	1,917	-2.19%	300	-	-0.47%
06/16	1,936	1,960	1,936	1,960	0%	300	-	+1.77%
06/15	1,960	1,960	1,960	1,960	+0.51%	100	-	+1.87%
06/12	（IR情報）15:00 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/12	（IR情報）15:00 2026年10月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
06/12	1,950	1,950	1,950	1,950	+2.63%	100	-	+1.46%
06/11	1,900	1,900	1,900	1,900	-0.52%	100	-	-1.09%
06/10	1,910	1,910	1,910	1,910	0%	100	-	-0.57%
06/08	1,911	1,911	1,910	1,910	-2.55%	300	-	-0.57%
06/02	1,951	1,975	1,951	1,960	+0.46%	300	-	+2.03%
06/01	1,951	1,951	1,951	1,951	-0.86%	100	-	+1.61%
05/29	1,964	1,968	1,960	1,968	+0.92%	600	-	+2.61%
05/28	1,950	1,950	1,950	1,950	+0.52%	400	-	+1.77%
05/27	1,930	1,940	1,930	1,940	+0.88%	400	-	+1.36%
05/26	1,915	1,923	1,910	1,923	+0.68%	900	-	+0.52%
05/25	1,918	1,918	1,910	1,910	-0.26%	500	-	-0.1%
05/22	1,914	1,915	1,908	1,915	0%	500	-	+0.16%
05/21	1,915	1,915	1,915	1,915	+0.52%	100	-	+0.16%
05/19	1,905	1,905	1,905	1,905	-0.78%	200	-	-0.31%
05/18	1,920	1,920	1,920	1,920	+0.79%	100	-	+0.47%
05/14	1,905	1,905	1,905	1,905	-0.52%	100	-	-0.26%

アートグリーン（3419）のイベントチャート

2026/05/14～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート