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
10/02	1,041	1,044	1,036	1,041	+0.1%	3,700	-	-2.07%
10/01	1,046	1,046	1,040	1,040	-0.48%	4,500	-	-2.26%
09/30	1,042	1,045	1,041	1,045	+0.29%	3,000	-	-1.88%
09/29	1,043	1,048	1,041	1,042	-2.43%	8,500	-	-2.16%
09/28	1,079	1,079	1,065	1,068	-0.19%	32,100	-	+0.19%
09/25	1,065	1,070	1,059	1,070	+0.09%	14,800	-	+0.56%
09/24	1,070	1,073	1,061	1,069	+1.33%	12,400	-	+0.56%
09/18	1,058	1,064	1,049	1,055	-0.19%	6,800	-	-0.66%
09/17	1,045	1,062	1,045	1,057	+1.25%	7,600	-	-0.47%
09/16	1,065	1,068	1,043	1,044	-1.32%	14,100	-	-1.69%
09/15	1,058	1,068	1,058	1,058	0%	1,600	-	-0.38%
09/14	1,050	1,058	1,050	1,058	+0.76%	1,100	-	-0.28%
09/11	1,063	1,063	1,046	1,050	-2.33%	10,800	-	-0.94%
09/10	1,062	1,075	1,056	1,075	+1.22%	4,900	-	+1.61%
09/09	1,063	1,069	1,057	1,062	-0.09%	3,800	-	+0.57%
09/08	1,071	1,072	1,063	1,063	-0.75%	6,600	-	+0.95%
09/07	1,085	1,085	1,069	1,071	-1.65%	9,300	-	+1.81%
09/04	1,065	1,089	1,065	1,089	+2.25%	6,300	-	+3.62%
09/03	1,068	1,074	1,065	1,065	-0.28%	5,200	-	+1.14%
09/02	1,085	1,086	1,068	1,068	-1.57%	11,400	-	+1.23%
09/01	1,109	1,109	1,084	1,085	-1.63%	13,100	-	+2.55%
08/31	1,082	1,103	1,081	1,103	+2.32%	12,200	-	+3.96%
08/28	1,066	1,080	1,066	1,078	+1.6%	8,900	-	+1.51%
08/27	1,069	1,069	1,061	1,061	-0.84%	3,500	-	-0.28%
08/26	1,067	1,070	1,060	1,070	+0.38%	11,400	-	+0.38%
08/25	1,065	1,066	1,061	1,066	+0.47%	8,500	-	-0.19%
08/24	1,050	1,064	1,050	1,061	+1.53%	11,600	-	-0.84%
08/21	1,049	1,051	1,042	1,045	-0.38%	6,200	-	-2.7%
08/20	1,031	1,050	1,029	1,049	+1.45%	4,100	-	-2.6%
08/19	1,040	1,042	1,027	1,034	-0.67%	10,300	-	-4.35%
08/18	1,045	1,049	1,041	1,041	-0.38%	8,200	-	-3.97%
08/17	1,061	1,065	1,045	1,045	-0.57%	11,300	-	-3.86%
08/14	1,050	1,065	1,046	1,051	+0.29%	20,600	-	-3.49%
08/13	1,046	1,050	1,040	1,048	+0.29%	10,600	-	-4.03%
08/12	1,047	1,048	1,039	1,045	+0.58%	7,100	-	-4.48%
08/10	1,030	1,041	1,019	1,039	+1.07%	16,800	-	-5.37%
08/07	1,016	1,029	1,016	1,028	+1.38%	9,900	-	-6.63%
08/06	1,010	1,021	1,006	1,014	+0.4%	13,700	-	-8.15%
08/05	1,004	1,014	1,000	1,010	+0.8%	16,500	-	-8.76%
08/04	1,037	1,037	996	1,002	-3.38%	40,800	-	-9.73%
08/03	1,042	1,042	1,021	1,037	0%	24,400	-	-6.91%
07/31	1,040	1,063	1,025	1,037	-9.11%	66,100	-	-7.08%
07/30	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	1,149	1,161	1,102	1,141	+1.78%	27,700	-	+2.06%
07/29	1,155	1,155	1,085	1,121	-1.23%	18,900	-	+0.54%
07/28	1,155	1,155	1,135	1,135	-1.48%	4,800	-	+2.07%
07/27	1,148	1,156	1,136	1,152	+1.95%	10,100	-	+3.78%
07/24	1,130	1,135	1,127	1,130	-0.44%	4,100	-	+2.08%
07/23	1,124	1,135	1,124	1,135	+1.52%	2,100	-	+2.81%
07/22	1,131	1,132	1,118	1,118	-0.18%	3,700	-	+1.64%
07/21	1,120	1,144	1,117	1,120	+0.36%	8,100	-	+2.19%
07/17	1,148	1,150	1,116	1,116	-2.79%	10,900	-	+2.1%
07/16	1,140	1,173	1,134	1,148	+1.23%	19,200	-	+5.42%
07/15	（IR情報）16:00 役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/15	1,140	1,145	1,119	1,134	-0.09%	9,700	-	+4.52%
07/14	1,122	1,136	1,116	1,135	+2.25%	10,000	-	+5%
07/13	1,130	1,130	1,105	1,110	-0.72%	5,600	-	+3.06%
07/10	1,122	1,122	1,103	1,118	+0.45%	6,200	-	+4.19%
07/09	1,115	1,117	1,105	1,113	+0.63%	3,300	-	+4.02%
07/08	1,110	1,122	1,105	1,106	-0.98%	10,000	-	+3.75%
07/07	1,134	1,150	1,112	1,117	-1.15%	16,800	-	+5.08%
07/06	1,135	1,137	1,127	1,130	+0.89%	5,400	-	+6.7%
07/03	1,109	1,130	1,109	1,120	+0.99%	9,900	-	+6.06%
07/02	1,101	1,125	1,101	1,109	+1.74%	10,600	-	+5.32%
07/01	1,094	1,108	1,089	1,090	+0.83%	12,500	-	+3.81%
06/30	1,096	1,096	1,078	1,081	-0.64%	5,900	-	+3.05%
06/29	1,090	1,105	1,078	1,088	+0.09%	8,200	-	+3.92%
06/26	1,108	1,108	1,070	1,087	-0.73%	43,900	-	+3.92%
06/25	（IR情報）13:00 役員人事に関するお知らせ
06/25	1,066	1,095	1,066	1,095	+3.3%	18,500	-	+4.78%
06/24	1,060	1,072	1,055	1,060	+0.28%	7,400	-	+1.53%
06/23	1,098	1,104	1,055	1,057	-2.85%	16,100	-	+1.44%
06/22	1,067	1,088	1,067	1,088	+1.97%	10,800	-	+4.21%
06/19	1,060	1,069	1,054	1,067	+1.62%	9,400	-	+2.3%
06/18	1,039	1,057	1,039	1,050	+1.06%	13,200	-	+0.67%
06/17	1,032	1,050	1,030	1,039	+0.78%	7,600	-	-0.67%
06/16	1,040	1,040	1,031	1,031	-1.15%	5,700	-	-1.81%
06/15	1,035	1,051	1,018	1,043	+2.15%	10,000	-	-1.04%
06/12	1,031	1,034	1,015	1,021	-0.87%	11,400	-	-3.41%
06/11	1,049	1,050	1,030	1,030	-0.68%	26,900	-	-3.1%
06/10	1,034	1,044	1,034	1,037	-0.1%	5,700	-	-2.81%
06/09	1,021	1,039	1,021	1,038	+2.17%	10,200	-	-2.99%
06/08	1,016	1,039	1,011	1,016	-1.93%	18,000	-	-5.31%
06/05	1,018	1,049	1,018	1,036	+1.97%	15,100	-	-3.99%
06/04	1,030	1,035	1,004	1,016	-1.17%	24,200	-	-6.19%
06/03	1,020	1,030	1,005	1,028	+0.49%	16,100	-	-5.6%
06/02	1,048	1,050	1,020	1,023	-1.82%	18,600	-	-6.58%
06/01	1,040	1,050	1,038	1,042	-0.67%	12,500	-	-5.44%
05/29	1,059	1,059	1,046	1,049	-0.1%	8,900	-	-5.24%
05/28	1,035	1,059	1,035	1,050	+0.19%	8,200	-	-5.58%
05/27	1,045	1,055	1,035	1,048	+0.48%	12,600	-	-6.26%
05/26	1,057	1,059	1,039	1,043	-1.6%	12,600	-	-7.29%
05/25	1,066	1,068	1,050	1,060	+0.66%	11,800	-	-6.11%
05/22	1,070	1,070	1,039	1,053	-1.22%	13,400	-	-6.98%
05/21	1,043	1,066	1,040	1,066	+3.5%	13,900	-	-6.16%
05/20	1,106	1,106	1,030	1,030	-6.7%	26,300	-	-9.73%
05/19	1,078	1,105	1,078	1,104	+3.76%	17,000	-	-3.75%
05/18	1,075	1,080	1,041	1,064	0%	20,900	-	-7.48%
05/15	1,102	1,125	1,061	1,064	-5%	51,300	-	-7.8%
05/14	（IR情報）16:00 第二期中期経営計画の数値目標変更に関するお知らせ
05/14	（IR情報）16:00 剰余金の配当に関するお知らせ
05/14	（IR情報）16:00 個別業績の前期実績値との差異に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,151	1,151	1,101	1,120	-1.41%	17,100	-	-3.28%
05/13	（IR情報）15:00 主要株主の異動に関するお知らせ
05/13	1,126	1,159	1,124	1,136	+0.89%	14,800	-	-1.98%
05/12	1,127	1,157	1,126	1,126	-0.97%	8,300	-	-2.93%
05/11	1,163	1,186	1,126	1,137	-1.9%	13,700	-	-2.15%

AGS（3648）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート