| 2026 |
| 09/30 | 595 | 600 | 595 | 599 | +0.67% | 54,100 | - | -1.96% |
| 09/29 | 600 | 602 | 595 | 595 | -2.14% | 94,500 | - | -2.94% |
| 09/28 | 608 | 609 | 606 | 608 | -0.16% | 47,700 | - | -0.98% |
| 09/25 | 608 | 613 | 607 | 609 | +0.16% | 53,500 | - | -0.81% |
| 09/24 | 608 | 610 | 606 | 608 | 0% | 41,000 | - | -1.14% |
| 09/18 | 608 | 609 | 607 | 608 | -0.49% | 39,900 | - | -1.14% |
| 09/17 | 608 | 611 | 607 | 611 | +0.49% | 39,700 | - | -0.81% |
| 09/16 | 606 | 609 | 606 | 608 | +0.33% | 25,000 | - | -1.3% |
| 09/15 | 607 | 609 | 605 | 606 | -0.16% | 41,200 | - | -1.62% |
| 09/14 | 602 | 607 | 600 | 607 | +0.83% | 49,300 | - | -1.62% |
| 09/11 | 601 | 608 | 600 | 602 | -0.66% | 62,700 | - | -2.43% |
| 09/11 | （空売り報告）Barclays Capital Securities Ltd 226,271株（0.7%）+0.02% |
| 09/10 | 599 | 607 | 598 | 606 | +1% | 47,700 | - | -1.94% |
| 09/09 | 606 | 606 | 600 | 600 | -1.15% | 89,200 | - | -3.07% |
| 09/09 | （空売り報告）Nomura International plc 200,330株（0.62%）+0.03% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 219,971株（0.68%）+0.18% |
| 09/08 | 608 | 611 | 604 | 607 | -0.33% | 59,300 | - | -2.1% |
| 09/07 | 614 | 614 | 609 | 609 | -1.14% | 51,800 | - | -1.93% |
| 09/04 | 614 | 616 | 610 | 616 | +0.33% | 50,900 | - | -0.96% |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 162,871株（0.5%）再IN |
| 09/03 | 615 | 616 | 611 | 614 | +0.16% | 27,500 | - | -1.44% |
| 09/02 | 613 | 617 | 612 | 613 | -0.81% | 56,200 | - | -1.92% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 158,371株（0.49%）-0.09%義務消失 |
| 09/01 | 620 | 622 | 615 | 618 | -0.48% | 85,300 | - | -1.28% |
| 08/31 | 621 | 625 | 618 | 621 | -0.64% | 84,900 | - | -0.96% |
| 08/28 | 621 | 625 | 620 | 625 | +0.32% | 33,300 | - | -0.32% |
| 08/28 | （空売り報告）Nomura International plc 191,250株（0.59%）-0.09% |
| 08/27 | 622 | 625 | 620 | 623 | 0% | 52,300 | - | -0.8% |
| 08/26 | 623 | 627 | 622 | 623 | 0% | 29,100 | - | -0.8% |
| 08/25 | 630 | 630 | 623 | 623 | -0.8% | 43,500 | - | -0.95% |
| 08/24 | 628 | 630 | 626 | 628 | +0.32% | 44,100 | - | -0.16% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 187,371株（0.58%）-0.02% |
| 08/21 | 624 | 627 | 622 | 626 | +0.16% | 34,100 | - | -0.63% |
| 08/20 | 625 | 626 | 620 | 625 | +0.32% | 51,100 | - | -0.79% |
| 08/20 | （空売り報告）Nomura International plc 218,636株（0.68%）-0.08% |
| 08/19 | 623 | 625 | 619 | 623 | 0% | 26,500 | - | -1.11% |
| 08/18 | 621 | 625 | 618 | 623 | +0.48% | 42,000 | - | -1.27% |
| 08/17 | 620 | 625 | 618 | 620 | -0.16% | 29,000 | - | -1.74% |
| 08/14 | （IR情報）15:30 プロサッカークラブ「V・ファーレン長崎」とスポンサー契約を締結 |
| 08/14 | 615 | 622 | 611 | 621 | +0.98% | 52,900 | - | -1.58% |
| 08/14 | （空売り報告）Nomura International plc 245,968株（0.76%）-0.07% |
| 08/13 | 617 | 617 | 613 | 615 | 0% | 33,300 | - | -2.54% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 192,071株（0.6%）+0.03% |
| 08/12 | 617 | 618 | 614 | 615 | +0.33% | 37,400 | - | -2.69% |
| 08/10 | 615 | 618 | 608 | 613 | -0.49% | 56,200 | - | -3.01% |
| 08/07 | 610 | 619 | 604 | 616 | -2.07% | 82,800 | - | -2.53% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算説明会資料 |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/06 | 628 | 634 | 628 | 629 | 0% | 37,200 | - | -0.47% |
| 08/05 | 626 | 632 | 626 | 629 | +0.48% | 32,300 | - | -0.32% |
| 08/04 | 631 | 632 | 626 | 626 | -0.79% | 73,700 | - | -0.79% |
| 08/03 | 634 | 636 | 631 | 631 | -0.47% | 47,300 | - | +0.16% |
| 07/31 | 641 | 645 | 634 | 634 | -1.55% | 67,300 | - | +0.79% |
| 07/31 | （空売り報告）Nomura International plc 267,301株（0.83%）+0.04% |
| 07/30 | 647 | 651 | 642 | 644 | -1.08% | 52,400 | - | +2.55% |
| 07/29 | 642 | 653 | 639 | 651 | +1.56% | 63,200 | - | +3.99% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 184,571株（0.57%）-0.07% |
| 07/28 | 640 | 643 | 635 | 641 | +0.16% | 33,100 | - | +2.72% |
| 07/27 | 638 | 643 | 637 | 640 | +0.63% | 22,100 | - | +2.73% |
| 07/24 | 634 | 637 | 631 | 636 | 0% | 28,600 | - | +2.25% |
| 07/23 | 633 | 637 | 631 | 636 | -0.31% | 27,000 | - | +2.58% |
| 07/22 | 634 | 639 | 631 | 638 | +0.63% | 28,200 | - | +3.07% |
| 07/22 | （空売り報告）Nomura International plc 255,135株（0.79%）-0.1% |
| 07/21 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/21 | 640 | 644 | 634 | 634 | -0.94% | 35,400 | - | +2.59% |
| 07/17 | 634 | 641 | 632 | 640 | +0.63% | 20,000 | - | +3.9% |
| 07/16 | 632 | 640 | 631 | 636 | +0.47% | 19,200 | - | +3.41% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 207,171株（0.64%）+0.13% |
| 07/15 | 640 | 640 | 633 | 633 | 0% | 33,400 | - | +3.09% |
| 07/14 | 630 | 640 | 630 | 633 | +0.48% | 25,200 | - | +3.26% |
| 07/13 | （IR情報）15:30 2026年6月末「ASAHIネット」インターネット接続契約数の状況 |
| 07/13 | 631 | 634 | 630 | 630 | +0.32% | 18,500 | - | +2.94% |
| 07/10 | 629 | 636 | 627 | 628 | -0.32% | 49,300 | - | +2.78% |
| 07/09 | 630 | 631 | 627 | 630 | +0.64% | 28,100 | - | +3.28% |
| 07/08 | （IR情報）15:30 JANOG58出展のおしらせ |
| 07/08 | 626 | 629 | 625 | 626 | +0.16% | 27,500 | - | +2.96% |
| 07/07 | 620 | 626 | 619 | 625 | +1.3% | 32,300 | - | +2.97% |
| 07/07 | （空売り報告）Nomura International plc 285,999株（0.89%）-0.1% |
| 07/06 | 616 | 619 | 616 | 617 | +0.16% | 30,000 | - | +1.82% |
| 07/03 | 622 | 622 | 615 | 616 | -0.16% | 44,200 | - | +1.82% |
| 07/02 | 613 | 624 | 610 | 617 | +0.98% | 63,900 | - | +2.15% |
| 07/01 | 612 | 614 | 609 | 611 | 0% | 21,400 | - | +1.33% |
| 06/30 | 613 | 616 | 609 | 611 | +0.33% | 47,600 | - | +1.33% |
| 06/29 | 611 | 615 | 609 | 609 | +0.5% | 71,300 | - | +1.16% |
| 06/26 | 604 | 612 | 600 | 606 | +0.5% | 36,100 | - | +0.66% |
| 06/26 | （空売り報告）Nomura International plc 318,713株（0.99%）-0.09% |
| 06/25 | 607 | 607 | 603 | 603 | 0% | 21,200 | - | +0.33% |
| 06/24 | 606 | 609 | 603 | 603 | -0.66% | 24,900 | - | +0.33% |
| 06/23 | （IR情報）15:30 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 |
| 06/23 | 603 | 607 | 600 | 607 | +0.66% | 40,600 | - | +1% |
| 06/22 | 611 | 611 | 603 | 603 | -1.15% | 42,000 | - | +0.17% |
| 06/19 | 607 | 615 | 607 | 610 | +0.49% | 37,300 | - | +1.33% |
| 06/18 | 609 | 612 | 605 | 607 | +0.17% | 30,200 | - | +0.83% |
| 06/17 | 602 | 611 | 602 | 606 | +1% | 56,700 | - | +0.66% |
| 06/16 | 602 | 603 | 600 | 600 | -0.33% | 37,300 | - | -0.33% |
| 06/15 | 610 | 610 | 602 | 602 | -0.99% | 31,700 | - | -0.17% |
| 06/12 | 614 | 614 | 605 | 608 | -0.65% | 57,900 | - | +0.66% |
| 06/11 | 613 | 613 | 606 | 612 | +0.49% | 27,800 | - | +1.32% |
| 06/10 | 604 | 611 | 604 | 609 | +0.83% | 29,900 | - | +0.66% |
| 06/09 | 603 | 609 | 602 | 604 | +0.5% | 40,800 | - | -0.17% |
| 06/09 | （空売り報告）Nomura International plc 345,797株（1.08%）-0.02% |
| 06/08 | 595 | 605 | 594 | 601 | +0.67% | 60,800 | - | -0.83% |
| 06/08 | （空売り報告）Nomura International plc 352,810株（1.1%）+0.18% |
| 06/05 | 593 | 601 | 593 | 597 | 0% | 26,000 | - | -1.65% |
| 06/04 | 594 | 597 | 591 | 597 | +0.51% | 30,300 | - | -1.97% |
| 06/03 | 588 | 596 | 586 | 594 | +0.85% | 51,200 | - | -2.62% |
| 06/02 | 593 | 594 | 588 | 589 | -0.84% | 55,300 | - | -3.6% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 165,071株（0.51%）再IN |
| 06/01 | 598 | 600 | 594 | 594 | -0.67% | 70,200 | - | -3.26% |
| 05/29 | 598 | 605 | 597 | 598 | 0% | 38,600 | - | -2.92% |
| 05/28 | 602 | 602 | 596 | 598 | -0.83% | 37,900 | - | -3.24% |
| 05/27 | 595 | 604 | 594 | 603 | +1.34% | 50,400 | - | -2.74% |
| 05/26 | 594 | 597 | 592 | 595 | -0.17% | 54,800 | - | -4.34% |
| 05/25 | 599 | 599 | 594 | 596 | -0.67% | 65,800 | - | -4.49% |
| 05/22 | 600 | 600 | 594 | 600 | +0.17% | 66,600 | - | -4.15% |
| 05/21 | 605 | 608 | 599 | 599 | -0.83% | 201,200 | - | -4.47% |
| 05/20 | 611 | 612 | 601 | 604 | -1.31% | 53,400 | - | -3.97% |
| 05/19 | 611 | 619 | 609 | 612 | +0.99% | 55,400 | - | -3.01% |
| 05/18 | 612 | 612 | 602 | 606 | -0.98% | 64,400 | - | -4.27% |
| 05/15 | 607 | 615 | 606 | 612 | +0.82% | 50,300 | - | -3.62% |
| 05/15 | （空売り報告）Nomura International plc 295,368株（0.92%）+0.12% |
| 05/14 | 620 | 622 | 604 | 607 | -2.41% | 113,000 | - | -4.56% |
| 05/13 | （IR情報）15:30 配当方針の変更(累進配当の導入)に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 05/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 625 | 625 | 620 | 622 | 0% | 27,000 | - | -2.51% |
| 05/12 | 625 | 625 | 621 | 622 | 0% | 15,500 | - | -2.66% |
| 05/11 | 615 | 624 | 615 | 622 | +0.81% | 44,600 | - | -2.81% |
| 05/08 | 618 | 618 | 614 | 617 | -0.16% | 61,400 | - | -3.74% |
| 05/07 | 624 | 625 | 618 | 618 | -0.8% | 71,800 | - | -3.74% |
| 04/30 | （IR情報）16:00 「AsahiNet 情報科学センター」が始動 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
