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
01/20	1,874	1,875	1,873	1,875	+1.57%	400	21億9675万	+2.18%
01/19	1,846	1,846	1,846	1,846	-1.39%	100	21億6277万	+0.71%
01/16	1,872	1,872	1,872	1,872	+0.11%	500	21億9323万	+2.13%
01/15	1,869	1,870	1,869	1,870	+1.47%	300	21億9089万	+2.13%
01/14	1,845	1,871	1,841	1,843	-0.11%	1,000	21億5925万	+0.71%
01/13	1,851	1,851	1,845	1,845	0%	600	21億6160万	+0.87%
01/09	1,871	1,871	1,831	1,845	+0.99%	500	21億6160万	+0.87%
01/07	1,849	1,849	1,827	1,827	+0.22%	200	21億4051万	-0.05%
01/06	1,855	1,875	1,823	1,823	-0.11%	900	21億3582万	-0.27%
01/05	1,814	1,825	1,812	1,825	+0.61%	800	21億3817万	-0.22%
2025
12/30	1,814	1,814	1,814	1,814	+0.06%	100	21億2528万	-0.87%
12/29	1,811	1,813	1,811	1,813	-0.66%	600	21億2411万	-0.98%
12/26	1,812	1,825	1,811	1,825	+0.5%	600	21億3817万	-0.38%
12/25	1,818	1,830	1,816	1,816	-0.49%	500	21億2762万	-0.93%
12/24	1,826	1,826	1,823	1,825	+0.44%	400	21億3817万	-0.49%
12/23	1,816	1,864	1,815	1,817	-1.84%	400	21億2879万	-0.93%
12/22	1,851	1,851	1,851	1,851	-0.22%	200	21億6863万	+0.93%
12/19	1,855	1,855	1,855	1,855	-0.27%	100	21億7331万	+1.15%
12/18	1,821	1,870	1,820	1,860	-1.12%	600	21億7917万	+1.47%
12/17	1,885	1,885	1,880	1,881	+4.15%	600	22億377万	+2.67%
12/16	1,816	1,816	1,806	1,806	-0.61%	600	21億1590万	-1.31%
12/15	1,810	2,180	1,810	1,817	+0.89%	3,600	21億2879万	-0.76%
12/12	13:30 連結業績予想と実績値との差異及び通期個別実績値と前期実績値との差異に関するお知らせ
12/12	13:30 2025年10月期決算短信〔日本基準〕(連結)
12/12	1,810	1,830	1,801	1,801	-0.5%	1,000	21億1005万	-1.69%
12/11	1,810	1,810	1,810	1,810	-0.44%	300	21億2059万	-1.2%
12/10	1,826	1,826	1,818	1,818	-0.76%	1,200	21億2996万	-1.25%
12/09	1,832	1,832	1,832	1,832	0%	100	21億4637万	-0.97%
12/08	1,832	1,832	1,832	1,832	0%	200	21億4637万	-1.45%
12/04	1,826	1,832	1,825	1,832	-0.16%	500	21億4637万	-1.87%
12/02	1,827	1,835	1,827	1,835	+0.38%	200	21億4988万	-2.13%
12/01	1,832	1,833	1,828	1,828	-0.11%	700	21億4168万	-2.92%
11/28	1,833	1,833	1,830	1,830	-0.11%	800	21億4402万	-3.17%
11/27	1,832	1,832	1,832	1,832	+0.05%	400	21億4637万	-3.43%
11/26	1,843	1,843	1,831	1,831	-0.11%	500	21億4519万	-3.83%
11/21	1,834	1,834	1,833	1,833	-0.81%	300	21億4754万	-4.08%
11/20	1,855	1,859	1,836	1,848	-0.11%	700	21億6511万	-3.6%
11/19	1,847	1,850	1,845	1,850	+0.93%	600	21億6746万	-3.85%
11/18	1,834	1,848	1,833	1,833	-0.92%	500	21億4754万	-5.03%
11/17	1,832	1,850	1,831	1,850	+0.98%	900	21億6746万	-4.49%
11/13	1,845	1,850	1,832	1,832	0%	700	21億4637万	-5.71%
11/12	1,833	1,833	1,830	1,832	-0.05%	800	21億4637万	-6%
11/11	1,832	1,850	1,830	1,833	-0.11%	700	21億4754万	-6.29%
11/10	1,850	1,850	1,835	1,835	-0.54%	700	21億4988万	-6.47%
11/07	1,823	1,850	1,823	1,845	+1.21%	600	21億6160万	-6.2%
11/06	1,822	1,850	1,822	1,823	+0.16%	1,300	21億3582万	-7.6%
11/05	1,835	1,850	1,820	1,820	-1.67%	800	21億3231万	-8.03%
11/04	1,826	1,851	1,818	1,851	+1.42%	2,000	21億6863万	-6.7%
10/31	1,820	1,825	1,805	1,825	+0.27%	2,100	21億3817万	-8.25%
10/30	1,800	1,827	1,800	1,820	-10.3%	9,600	21億3231万	-8.73%
10/29	2,050	2,053	2,029	2,029	-0.93%	5,400	23億7717万	+1.45%
10/28	2,048	2,048	2,045	2,048	-0.05%	1,700	23億9943万	+2.55%
10/27	2,038	2,050	2,038	2,049	+0.39%	1,700	24億60万	+2.76%
10/24	2,020	2,041	2,020	2,041	+0.34%	1,800	23億9123万	+2.51%
10/23	2,024	2,034	2,020	2,034	+0.59%	1,100	23億8303万	+2.31%
10/22	2,008	2,022	2,008	2,022	+1%	1,200	23億6897万	+1.86%
10/21	2,000	2,002	2,000	2,002	+0.2%	900	23億4554万	+0.96%
10/20	2,002	2,002	1,998	1,998	-0.4%	2,400	23億4085万	+0.81%
10/17	2,005	2,006	2,005	2,006	0%	500	23億5022万	+1.21%
10/16	2,001	2,006	2,001	2,006	+0.2%	500	23億5022万	+1.26%
10/15	2,008	2,010	2,000	2,002	0%	1,200	23億4554万	+1.11%
10/14	2,000	2,002	2,000	2,002	0%	1,000	23億4554万	+1.16%
10/10	1,996	2,010	1,996	2,002	-0.89%	1,000	23億4554万	+1.21%
10/09	2,000	2,020	2,000	2,020	+1%	2,600	23億6663万	+2.18%
10/08	1,990	2,000	1,990	2,000	+0.5%	1,400	23億4320万	+1.21%
10/07	1,985	1,990	1,985	1,990	0%	500	23億3148万	+0.76%
10/06	1,989	1,990	1,981	1,990	+0.51%	1,200	23億3148万	+0.76%
10/03	1,970	1,980	1,970	1,980	+0.51%	700	23億1976万	+0.25%
10/02	1,960	1,989	1,960	1,970	-0.86%	2,300	23億805万	-0.25%
10/01	1,972	1,987	1,972	1,987	+0.86%	1,200	23億2796万	+0.61%
09/30	1,968	1,980	1,968	1,970	+0.1%	2,000	23億805万	-0.25%
09/29	1,964	1,975	1,957	1,968	+0.15%	4,500	23億570万	-0.35%
09/26	1,956	1,965	1,956	1,965	+0.46%	1,000	23億219万	-0.51%
09/25	1,960	1,962	1,956	1,956	-0.2%	1,000	22億9164万	-0.96%
09/24	1,958	1,960	1,956	1,960	+0.05%	2,200	22億9633万	-0.81%
09/22	1,955	1,959	1,951	1,959	-0.05%	900	22億9516万	-0.86%
09/19	1,973	1,973	1,960	1,960	-0.66%	1,000	22億9633万	-0.86%
09/18	1,964	1,975	1,963	1,973	-0.2%	600	23億1156万	-0.25%
09/17	1,977	1,977	1,977	1,977	+0.46%	100	23億1625万	-0.05%
09/16	1,969	1,969	1,968	1,968	-0.05%	300	23億570万	-0.51%
09/12	15:00 2025年10月期第3四半期決算短信〔日本基準〕(連結)
09/12	1,978	1,978	1,969	1,969	-0.46%	600	23億688万	-0.46%
09/11	1,976	1,978	1,976	1,978	-0.1%	200	23億1742万	-0.05%
09/10	1,982	1,984	1,980	1,980	-0.05%	1,000	23億1976万	+0.05%
09/09	1,982	1,982	1,981	1,981	0%	800	23億2093万	+0.15%
09/08	1,988	1,988	1,981	1,981	-0.35%	500	23億2093万	+0.15%
09/05	1,985	1,988	1,984	1,988	+0.3%	700	23億2914万	+0.56%
09/04	1,982	1,982	1,982	1,982	-0.1%	400	23億2211万	+0.25%
09/03	1,984	1,984	1,984	1,984	0%	300	23億2445万	+0.35%
09/02	1,984	1,984	1,984	1,984	0%	400	23億2445万	+0.4%
09/01	1,984	1,984	1,984	1,984	-0.1%	200	23億2445万	+0.46%
08/29	1,984	1,986	1,984	1,986	+0.1%	300	23億2679万	+0.56%
08/28	1,979	1,984	1,979	1,984	+0.25%	300	23億2445万	+0.56%
08/27	1,977	1,979	1,977	1,979	+0.1%	700	23億1859万	+0.3%
08/26	1,977	1,977	1,977	1,977	+0.2%	200	23億1625万	+0.2%
08/25	1,970	1,978	1,970	1,973	+0.15%	500	23億1156万	-0.05%
08/22	1,970	1,973	1,970	1,970	+0.1%	700	23億805万	-0.2%
08/21	1,968	1,968	1,968	1,968	-0.3%	200	23億570万	-0.35%
08/20	1,974	1,974	1,974	1,974	+0.25%	100	23億1273万	-0.1%
08/19	1,969	1,978	1,967	1,969	-0.25%	800	23億688万	-0.35%
08/18	1,980	1,980	1,974	1,974	-0.45%	300	23億1273万	-0.1%
08/14	1,981	1,983	1,981	1,983	+0.15%	400	23億2328万	+0.35%
08/13	1,979	1,980	1,978	1,980	+0.05%	400	23億1976万	+0.2%

3419 アートグリーン

IR情報

2025/08/13～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート