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	1,274	1,285	1,234	1,249	-2.35%	213,200	-	-3.25%
10/22	1,304	1,320	1,272	1,279	-0.93%	187,300	-	-0.78%
10/21	1,310	1,310	1,283	1,291	-0.77%	172,900	-	+0.62%
10/21	（空売り報告）Diversified Select Opportunities, LLC 344,200株（0.79%）-0.1%
10/20	1,336	1,378	1,290	1,301	-2.62%	239,800	-	+1.88%
10/19	1,355	1,370	1,332	1,336	-3.33%	199,400	-	+5.2%
10/16	1,345	1,423	1,340	1,382	+4.62%	284,200	-	+9.42%
10/15	1,316	1,347	1,304	1,321	-0.3%	252,900	-	+5.26%
10/14	1,315	1,343	1,298	1,325	-0.08%	236,400	-	+5.92%
10/13	1,355	1,357	1,293	1,326	+2.39%	326,800	-	+6.34%
10/09	1,261	1,301	1,206	1,295	+3.93%	370,700	-	+4.02%
10/08	1,275	1,275	1,243	1,246	-2.12%	205,600	-	0%
10/08	（空売り報告）Diversified Select Opportunities, LLC 389,500株（0.89%）-0.02%
10/08	（空売り報告）Jump Trading Pacific Pte Ltd 121,700株（0.27%）-0.56%義務消失
10/07	1,333	1,336	1,267	1,273	-5.07%	274,800	-	+1.92%
10/07	（空売り報告）Jump Trading Pacific Pte Ltd 121,800株（0.83%）+0.01%
10/06	1,318	1,350	1,307	1,341	+1.44%	217,700	-	+7.28%
10/06	（空売り報告）Jump Trading Pacific Pte Ltd 119,600株（0.82%）-0.01%
10/05	1,315	1,329	1,289	1,322	+0.53%	207,900	-	+5.93%
10/05	（空売り報告）Jump Trading Pacific Pte Ltd 121,700株（0.83%）-0.02%
10/02	1,275	1,323	1,264	1,315	+2.1%	281,200	-	+5.54%
10/02	（空売り報告）Jump Trading Pacific Pte Ltd 124,500株（0.85%）+0.00%
10/01	1,243	1,300	1,216	1,288	+3.62%	285,700	-	+3.54%
10/01	株式分割 1→3
10/01	（空売り報告）Jump Trading Pacific Pte Ltd 124,100株（0.85%）-0.04%
09/30	1,238	1,270	1,205	1,243	+0.4%	330,400	-	-0.08%
09/30	（空売り報告）Jump Trading Pacific Pte Ltd 129,300株（0.89%）-0.03%
09/29	1,300	1,305	1,238	1,238	-4.77%	194,400	-	-0.48%
09/29	（空売り報告）Jump Trading Pacific Pte Ltd 134,400株（0.92%）-0.04%
09/28	1,290	1,318	1,288	1,300	+1.04%	219,600	-	+4.67%
09/28	（空売り報告）Jump Trading Pacific Pte Ltd 139,500株（0.96%）新規
09/25	1,283	1,302	1,275	1,287	+0.39%	184,200	-	+4.27%
09/25	（空売り報告）Diversified Select Opportunities, LLC 133,300株（0.91%）+0.03%
09/24	1,282	1,307	1,280	1,282	+0.52%	260,700	-	+4.37%
09/18	1,292	1,292	1,262	1,275	-1.92%	260,700	-	+4.25%
09/17	1,230	1,308	1,230	1,300	+6.12%	314,700	-	+6.82%
09/16	1,233	1,250	1,207	1,225	-0.54%	270,600	-	+1.32%
09/15	1,210	1,243	1,200	1,232	+2.92%	381,000	-	+2.38%
09/14	1,150	1,203	1,143	1,197	+4.97%	239,400	-	+0.06%
09/11	（IR情報）15:31 臨時株主総会の開催日時、開催場所及び付議議案に関するお知らせ
09/11	（IR情報）15:31 商号の変更及び定款の一部変更並びに代表取締役の異動及び経営体制の変更に関するお知らせ
09/11	1,115	1,150	1,100	1,140	+1.18%	234,900	-	-4.28%
09/10	1,127	1,140	1,112	1,127	0%	241,500	-	-5.08%
09/09	1,160	1,163	1,123	1,127	-2.87%	261,000	-	-4.76%
09/08	1,188	1,193	1,160	1,160	-1.97%	190,500	-	-1.53%
09/07	1,227	1,228	1,177	1,183	-3.66%	323,400	-	+0.88%
09/04	1,227	1,237	1,207	1,228	+0.14%	237,900	-	+5.35%
09/03	1,267	1,272	1,225	1,227	-3.92%	465,900	-	+6.02%
09/02	1,308	1,322	1,267	1,277	-3.89%	361,800	-	+11.11%
09/01	1,328	1,342	1,317	1,328	+0.63%	273,000	-	+16.83%
08/31	1,313	1,332	1,280	1,320	+2.33%	300,300	-	+17.54%
08/28	（IR情報）15:31 臨時株主総会招集のための基準日設定に関するお知らせ
08/28	1,297	1,318	1,285	1,290	+0.52%	313,500	-	+16.32%
08/27	1,287	1,303	1,260	1,283	-0.39%	312,000	-	+17.09%
08/26	1,267	1,318	1,267	1,288	+1.84%	457,200	-	+18.96%
08/25	1,277	1,288	1,230	1,265	-0.65%	459,000	-	+18.22%
08/24	1,247	1,293	1,247	1,273	+2.41%	549,000	-	+20.35%
08/21	1,208	1,273	1,203	1,243	+3.32%	815,400	-	+18.98%
08/20	1,125	1,213	1,123	1,203	+9.23%	501,300	-	+16.26%
08/19	1,127	1,138	1,098	1,102	-2.94%	257,100	-	+7.48%
08/18	1,125	1,152	1,117	1,135	-0.44%	172,200	-	+11.38%
08/17	1,113	1,173	1,095	1,140	+1.79%	395,700	-	+12.54%
08/14	1,100	1,155	1,080	1,120	+1.82%	480,900	-	+11.33%
08/13	1,100	1,125	1,070	1,100	+2.17%	535,500	-	+9.89%
08/12	（IR情報）15:31 株式分割、定款の一部変更等に関するお知らせ
08/12	（IR情報）15:31 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	1,078	1,090	1,068	1,077	-0.15%	282,300	-	+7.99%
08/10	1,073	1,087	1,065	1,078	+1.09%	201,300	-	+8.48%
08/07	1,052	1,073	1,042	1,067	+2.56%	197,400	-	+7.53%
08/06	1,020	1,042	1,020	1,040	+2.46%	141,600	-	+5.16%
08/05	1,008	1,025	1,008	1,015	+0.83%	140,700	-	+2.94%
08/04	1,035	1,043	1,007	1,007	-1.79%	131,400	-	+2.3%
08/03	1,007	1,032	996	1,025	+0.82%	162,000	-	+4.38%
07/31	1,017	1,023	1,003	1,017	+0.16%	212,700	-	+3.74%
07/31	（空売り報告）Diversified Select Opportunities, LLC 128,500株（0.88%）-0.02%
07/30	993	1,030	993	1,015	+0.83%	232,500	-	+3.89%
07/29	978	1,010	977	1,007	+3%	210,000	-	+3.35%
07/28	993	993	973	977	-0.88%	135,300	-	+0.65%
07/27	980	992	980	986	+1.82%	144,300	-	+1.65%
07/24	965	971	956	968	+0.24%	174,900	-	+0.03%
07/23	960	971	952	966	+0.24%	189,300	-	-0.1%
07/22	980	980	960	964	+0.03%	235,500	-	-0.24%
07/21	969	972	958	963	+0.28%	165,000	-	-0.17%
07/17	960	972	949	961	+0.45%	231,000	-	-0.35%
07/16	972	975	956	956	-1.85%	138,600	-	-0.9%
07/15	974	982	953	974	+1.6%	155,100	-	+0.86%
07/14	963	969	952	959	-1.03%	225,000	-	-0.83%
07/13	976	982	965	969	-0.27%	131,100	-	0%
07/10	977	979	971	972	-0.38%	98,400	-	+0.07%
07/10	（空売り報告）Diversified Select Opportunities, LLC 131,800株（0.9%）+0.03%
07/09	983	987	970	975	-0.78%	102,000	-	+0.24%
07/08	1,005	1,005	981	983	-1.47%	133,200	-	+0.92%
07/07	1,007	1,023	994	998	-0.89%	138,300	-	+2.22%
07/06	1,018	1,032	1,007	1,007	-2.11%	177,900	-	+3.04%
07/03	1,015	1,045	1,012	1,028	+4.22%	385,200	-	+4.83%
07/02	979	998	978	987	+1.93%	202,800	-	+0.48%
07/01	964	972	956	968	+0.66%	141,300	-	-1.63%
06/30	967	967	943	962	-1.33%	203,400	-	-2.67%
06/29	965	985	955	975	+1.74%	182,100	-	-1.85%
06/26	（5%ルール）香田哲朗（13.38%）Owl Age（7.58%）
06/26	951	961	948	958	+0.52%	719,400	-	-3.91%
06/25	（IR情報）9:30 株式会社サニーサイドアップグループとの経営統合に向けた同社株券等に対する公開買付けの結果及び子会社の異動(特定子会社の異動)に関するお知らせ
06/25	940	961	934	953	+1.49%	180,000	-	-4.99%
06/24	934	947	931	939	+0.21%	207,900	-	-6.94%
06/23	942	949	933	937	-0.92%	127,500	-	-7.5%
06/22	935	952	929	946	+0.35%	139,200	-	-6.83%
06/19	943	948	933	942	+0.35%	668,700	-	-7.34%
06/18	938	947	932	939	+0.14%	152,700	-	-7.85%
06/17	933	953	933	938	-0.07%	102,000	-	-8.16%
06/16	942	951	932	938	-0.71%	227,100	-	-8.01%
06/15	979	979	938	945	-2.71%	183,600	-	-7.26%
06/12	972	977	961	971	-0.61%	200,700	-	-4.58%
06/11	994	1,005	977	977	-2.91%	145,500	-	-3.9%
06/10	1,008	1,013	992	1,007	-1.31%	171,300	-	-0.82%
06/09	1,033	1,042	1,015	1,020	+0.82%	185,700	-	+0.89%
06/08	1,002	1,027	995	1,012	-0.98%	208,200	-	+0.46%
06/05	1,010	1,047	1,010	1,022	+2%	142,500	-	+1.86%
06/04	（自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年5月14日)
06/04	1,010	1,025	1,002	1,002	-1.96%	151,200	-	+0.27%
06/03	1,043	1,047	1,010	1,022	-2.08%	198,600	-	+2.58%
06/02	1,070	1,070	1,023	1,043	-4.57%	197,700	-	+5.07%
06/01	1,047	1,103	1,042	1,093	+3.8%	247,500	-	+10.55%
05/29	1,053	1,092	1,053	1,053	+0.48%	175,500	-	+7.15%
05/22	（IR情報）15:31 取締役に対するストック・オプションとしての報酬等の額及び内容に関するお知らせ
05/22	（IR情報）15:31 剰余金の配当に関するお知らせ

アカツキ（3932）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート