日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/20	2,963	2,973	2,910	2,910	-1.36%	28,900	176億2569万	+9.56%
06/19	2,850	3,020	2,850	2,950	+2.86%	43,300	178億6797万	+11.49%
06/18	2,863	2,912	2,828	2,868	-0.73%	32,300	173億7130万	+8.88%
06/17	16:00 連結子会社からの配当金受領に関するお知らせ
06/17	2,799	2,899	2,777	2,889	+4.07%	34,100	174億9849万	+9.89%
06/16	2,756	2,804	2,756	2,776	-0.5%	10,300	168億1406万	+5.67%
06/13	2,785	2,814	2,730	2,790	0%	38,200	168億9885万	+6.2%
06/12	2,840	2,840	2,775	2,790	-1.13%	21,800	168億9885万	+6.25%
06/11	2,753	2,835	2,750	2,822	+3.33%	53,300	170億9268万	+7.55%
06/10	16:00 取締役及び執行役員に対する株式報酬としての自己株式処分の払込完了に関するお知らせ
06/10	2,685	2,745	2,670	2,731	+2.28%	27,500	165億4150万	+4.24%
06/09	2,620	2,738	2,620	2,670	+2.69%	43,100	161億7202万	+1.99%
06/06	2,588	2,620	2,570	2,600	+0.58%	16,800	157億4804万	-0.73%
06/05	2,585	2,595	2,563	2,585	-0.58%	16,600	156億5718万	-1.41%
06/04	2,630	2,667	2,600	2,600	-0.46%	19,200	157億4804万	-1.03%
06/03	2,678	2,697	2,591	2,612	-0.61%	61,600	158億2072万	-0.57%
06/02	2,540	2,646	2,540	2,628	+5.37%	61,400	159億1763万	+0.08%
05/30	2,552	2,581	2,469	2,494	-2.08%	56,200	151億600万	-4.99%
05/29	2,470	2,556	2,454	2,547	+4.64%	42,500	154億2702万	-3.08%
05/28	2,450	2,460	2,430	2,434	-0.49%	11,400	147億4258万	-7.45%
05/27	2,426	2,467	2,426	2,446	-0.04%	10,400	148億1527万	-7.35%
05/26	2,408	2,449	2,400	2,447	+0.78%	18,600	148億2132万	-7.56%
05/23	2,513	2,542	2,418	2,428	-2.76%	31,900	147億624万	-8.58%
05/22	2,569	2,585	2,482	2,497	-3.29%	35,000	151億2417万	-6.34%
05/21	2,664	2,671	2,580	2,582	-2.93%	31,400	156億3901万	-3.33%
05/20	2,675	2,675	2,631	2,660	+0.19%	25,700	161億1145万	-0.45%
05/19	2,631	2,684	2,631	2,655	+0.15%	12,000	160億8117万	-0.56%
05/16	2,647	2,687	2,647	2,651	+0.15%	9,000	160億5694万	-0.6%
05/15	2,710	2,710	2,647	2,647	-3.32%	21,300	160億3271万	-0.75%
05/14	2,688	2,824	2,580	2,738	-3.42%	100,400	165億8389万	+2.93%
05/13	16:00 2026年3月期～2028年3月期芦森グループ中期経営計画
05/13	16:00 取締役及び執行役員に対する株式報酬としての自己株式処分に関するお知らせ
05/13	16:00 支配株主等に関する事項について
05/13	16:00 繰延税金資産の計上及び通期連結業績予想と実績の差異に関するお知らせ
05/13	16:00 2025年3月期芦森グループ決算説明資料
05/13	16:00 2025年3月期決算短信[日本基準](連結)
05/13	2,802	2,849	2,780	2,835	+1.32%	25,400	171億7142万	+6.66%
05/12	2,790	2,800	2,759	2,798	+1.89%	11,300	169億4731万	+5.47%
05/09	2,712	2,759	2,712	2,746	+0.26%	4,900	166億3235万	+3.47%
05/08	2,733	2,745	2,712	2,739	+0.22%	7,100	165億8995万	+2.93%
05/07	2,669	2,739	2,669	2,733	+2.24%	14,600	165億5361万	+2.36%
05/02	2,700	2,719	2,670	2,673	-0.96%	4,400	161億9019万	-0.07%
05/01	2,690	2,710	2,670	2,699	+0.41%	6,100	163億4767万	+0.45%
04/30	2,710	2,710	2,683	2,688	-0.67%	4,200	162億8105万	-0.37%
04/28	2,611	2,709	2,611	2,706	+4.8%	13,000	163億9007万	-0.07%
04/25	2,608	2,629	2,582	2,582	-0.62%	6,900	156億3901万	-4.97%
04/24	2,609	2,619	2,572	2,598	-0.08%	7,900	157億3592万	-4.87%
04/23	2,595	2,617	2,542	2,600	+1.05%	25,100	157億4804万	-5.21%
04/22	2,597	2,600	2,561	2,573	-0.92%	8,800	155億8450万	-6.61%
04/21	2,641	2,641	2,580	2,597	-2.81%	17,300	157億2987万	-6.18%
04/18	2,623	2,672	2,623	2,672	+1.52%	4,500	161億8414万	-3.88%
04/17	2,646	2,658	2,612	2,632	-1.05%	16,200	159億4186万	-5.66%
04/16	2,684	2,697	2,639	2,660	-0.64%	8,400	161億1145万	-5.1%
04/15	2,681	2,739	2,663	2,677	+1.75%	12,700	162億1442万	-4.87%
04/14	2,659	2,659	2,609	2,631	+0.84%	8,100	159億3580万	-6.9%
04/11	2,580	2,609	2,520	2,609	-0.53%	20,400	158億255万	-8.17%
04/10	2,700	2,730	2,623	2,623	+2.58%	37,200	158億8735万	-8.16%
04/09	2,626	2,634	2,533	2,557	-3.98%	27,800	154億8759万	-10.94%
04/08	2,528	2,698	2,528	2,663	+7.47%	35,000	161億2962万	-7.92%
04/07	2,472	2,531	2,414	2,478	-7.26%	45,700	150億909万	-14.82%
04/04	2,681	2,725	2,623	2,672	-2.16%	70,700	161億8414万	-8.93%
04/03	2,737	2,765	2,663	2,731	-2.53%	48,500	165億4150万	-7.42%
04/02	2,939	2,940	2,800	2,802	-4.73%	39,200	169億7154万	-5.47%
04/01	2,979	3,000	2,919	2,941	-0.34%	51,800	178億1345万	-1.18%
03/31	2,868	2,977	2,859	2,951	+2.82%	29,000	178億7402万	-0.87%
03/28	2,870	2,932	2,860	2,870	-3.37%	26,100	173億8341万	-3.59%
03/27	2,937	2,972	2,908	2,970	+0.37%	41,600	179億8910万	-0.37%
03/26	2,933	3,010	2,904	2,959	+0.31%	36,400	179億2248万	-0.8%
03/25	2,932	2,951	2,900	2,950	+0.61%	25,100	178億6797万	-1.24%
03/24	2,955	2,970	2,913	2,932	+0.41%	15,700	177億5894万	-2.01%
03/21	2,924	2,930	2,890	2,920	+0.65%	18,900	176億8626万	-2.6%
03/19	2,925	2,956	2,885	2,901	-0.51%	24,000	175億7118万	-3.4%
03/18	2,900	2,925	2,891	2,916	+1.39%	30,400	176億6203万	-3.19%
03/17	2,940	2,940	2,872	2,876	-1.37%	32,800	174億1975万	-4.55%
03/14	2,915	2,928	2,894	2,916	+0.03%	12,600	176億6203万	-3.28%
03/13	2,940	2,993	2,908	2,915	-1.12%	14,600	176億5597万	-3.25%
03/12	2,934	2,985	2,923	2,948	+0.48%	16,300	178億5585万	-2.16%
03/11	2,957	3,010	2,896	2,934	-1.48%	37,400	177億7105万	-2.56%
03/10	3,010	3,020	2,978	2,978	-1.06%	12,600	180億3756万	-1.06%
03/07	2,961	3,010	2,958	3,010	+0.97%	16,300	182億3138万	+0.2%
03/06	3,075	3,075	2,981	2,981	-0.8%	16,600	180億5573万	-0.5%
03/05	3,060	3,080	3,005	3,005	-2.59%	14,600	182億110万	+0.57%
03/04	3,060	3,130	3,020	3,085	+0.16%	29,800	186億8565万	+3.59%
03/03	3,110	3,160	3,065	3,080	-0.48%	22,300	186億5537万	+3.91%
02/28	3,065	3,100	3,040	3,095	+0.49%	18,800	187億4622万	+4.92%
02/27	3,080	3,095	3,065	3,080	0%	3,400	186億5537万	+5.01%
02/26	3,100	3,105	3,015	3,080	-0.65%	30,900	186億5537万	+5.59%
02/25	2,967	3,110	2,967	3,100	+3.85%	36,800	187億7651万	+6.93%
02/21	2,980	3,020	2,958	2,985	+1.43%	20,700	180億7996万	+3.65%
02/20	2,972	2,979	2,930	2,943	-0.94%	36,500	178億2557万	+2.72%
02/19	3,075	3,075	2,969	2,971	-1.79%	49,800	179億9516万	+4.14%
02/18	3,035	3,155	3,025	3,025	-0.49%	20,400	183億2224万	+6.48%
02/17	3,100	3,120	3,030	3,040	-1.3%	22,300	184億1309万	+7.53%
02/14	3,065	3,125	3,055	3,080	+0.16%	20,600	186億5537万	+9.53%
02/13	3,095	3,165	3,075	3,075	+0.49%	25,400	186億2508万	+10.02%
02/12	3,130	3,200	3,050	3,060	-2.24%	41,500	185億3423万	+10.15%
02/10	2,929	3,140	2,902	3,130	+6.86%	91,600	189億5821万	+13.36%
02/07	16:00 2025年3月期第3四半期決算短信[日本基準](連結)
02/07	2,925	2,932	2,856	2,929	+0.03%	32,000	177億4077万	+6.82%
02/06	2,917	2,940	2,887	2,928	+1.84%	19,600	177億3471万	+7.17%
02/05	2,900	2,917	2,870	2,875	-0.86%	14,800	174億1369万	+5.74%
02/04	2,903	2,939	2,852	2,900	+0.21%	17,900	175億6512万	+7.05%
02/03	2,935	2,988	2,871	2,894	-0.55%	36,100	175億2878万	+7.26%
01/31	2,870	2,920	2,853	2,910	+2.75%	32,600	176億2569万	+8.3%
01/30	2,809	2,909	2,798	2,832	+0.89%	109,100	171億5325万	+5.83%
01/29	2,778	2,828	2,778	2,807	+0.54%	12,000	170億182万	+5.21%
01/28	2,750	2,844	2,738	2,792	+1.31%	14,700	169億1097万	+5%
01/27	2,744	2,777	2,739	2,756	+0.8%	14,800	166億9292万	+4%
01/24	2,739	2,739	2,715	2,734	0%	8,700	165億5967万	+3.48%

3526 芦森工業

IR情報

2025/01/24～2025/06/20

IR情報＆株価推移

開示資料

決算

株式

チャート