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
03/06	2,950	3,070	2,947	3,055	+2.69%	67,400	443億5798万	+8.18%
03/05	3,015	3,030	2,937	2,975	+2.16%	68,300	431億9640万	+6.06%
03/04	3,025	3,025	2,884	2,912	-4.21%	153,900	422億8165万	+4.34%
03/03	3,115	3,150	2,994	3,040	-2.88%	133,100	441億4019万	+9.39%
03/02	3,010	3,140	2,980	3,130	+1.62%	82,500	454億4697万	+13.24%
02/27	3,070	3,120	3,035	3,080	+1.32%	105,800	447億2098万	+12.29%
02/26	3,025	3,060	3,000	3,040	+0.5%	90,300	441億4019万	+11.6%
02/25	3,050	3,075	3,000	3,025	-0.33%	65,100	439億2239万	+11.71%
02/24	3,065	3,075	2,989	3,035	-0.65%	107,800	440億6759万	+12.66%
02/20	3,065	3,105	3,020	3,055	-0.65%	125,500	443億5798万	+13.99%
02/19	3,035	3,085	2,975	3,075	+1.32%	157,900	446億4838万	+15.38%
02/18	2,923	3,065	2,900	3,035	+5.64%	195,600	440億6759万	+14.61%
02/17	（5%ルール）Brandes Investment Partners, L.P.（5.22%）
02/17	2,764	2,874	2,750	2,873	+3.57%	93,800	417億1538万	+9.07%
02/16	2,729	2,787	2,725	2,774	+2.14%	59,100	402億7792万	+5.68%
02/13	2,781	2,788	2,707	2,716	-2.23%	59,600	394億3577万	+3.62%
02/12	2,761	2,819	2,750	2,778	+1.2%	106,100	403億3600万	+6.07%
02/12	（空売り報告）Citigroup Global Markets Limited 69,148株（0.47%）-0.04%義務消失
02/10	2,651	2,763	2,641	2,745	+8.46%	240,700	398億5685万	+5.01%
02/09	（IR情報）15:31 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,549	2,565	2,529	2,531	+1.16%	83,400	367億4961万	-3.06%
02/06	2,518	2,523	2,480	2,502	-1.38%	133,900	363億2853万	-4.32%
02/05	2,525	2,549	2,511	2,537	+0.63%	68,400	368億3673万	-3.24%
02/04	2,538	2,590	2,514	2,521	-1.64%	127,600	366億441万	-4.04%
02/03	2,512	2,574	2,512	2,563	+2.27%	39,400	372億1424万	-2.66%
02/03	（空売り報告）Citigroup Global Markets Limited 74,548株（0.51%）再IN
02/02	2,587	2,587	2,506	2,506	-1.61%	56,600	363億8661万	-4.9%
01/30	2,549	2,572	2,536	2,547	-0.08%	41,800	369億8193万	-3.63%
01/29	2,572	2,596	2,526	2,549	-1.05%	47,600	370億1097万	-3.78%
01/28	2,600	2,600	2,565	2,576	-1.64%	43,100	374億300万	-3.05%
01/27	2,623	2,626	2,592	2,619	-0.04%	39,300	380億2735万	-1.65%
01/26	2,633	2,648	2,615	2,620	-1.69%	77,500	380億4187万	-1.69%
01/23	2,644	2,693	2,640	2,665	+2.34%	77,000	386億9526万	-0.04%
01/22	2,608	2,625	2,600	2,604	0%	36,600	378億955万	-2.33%
01/21	2,630	2,640	2,593	2,604	-1.62%	62,000	378億955万	-2.36%
01/20	2,666	2,680	2,645	2,647	-1.16%	27,000	384億3391万	-0.6%
01/19	2,686	2,700	2,678	2,678	+0.07%	25,700	388億8402万	+0.68%
01/16	2,681	2,696	2,657	2,676	-0.45%	30,700	388億5498万	+0.75%
01/15	2,655	2,695	2,650	2,688	+1.13%	45,200	390億2922万	+1.28%
01/14	2,661	2,693	2,655	2,658	-0.11%	32,400	385億9362万	+0.34%
01/13	2,669	2,681	2,626	2,661	-0.04%	70,400	386億3718万	+0.49%
01/09	2,690	2,713	2,660	2,662	-0.19%	66,100	386億5170万	+0.6%
01/08	2,674	2,688	2,660	2,667	-0.19%	28,400	387億2430万	+0.79%
01/07	2,659	2,679	2,630	2,672	+0.68%	41,300	387億9690万	+1.02%
01/06	2,674	2,682	2,645	2,654	-0.08%	37,200	385億3554万	+0.3%
01/05	2,657	2,707	2,656	2,656	+0.15%	52,400	385億6458万	+0.3%
2025
12/30	2,672	2,673	2,644	2,652	-0.75%	32,400	385億650万	+0.11%
12/29	2,664	2,678	2,645	2,672	+0.3%	45,800	387億9690万	+0.94%
12/26	2,660	2,682	2,644	2,664	+0.23%	48,000	386億8074万	+0.72%
12/25	2,668	2,675	2,638	2,658	+1.26%	30,600	385億9362万	+0.64%
12/24	2,687	2,701	2,625	2,625	-3.1%	38,400	381億1447万	-0.42%
12/23	2,693	2,728	2,682	2,709	+0.59%	35,000	393億3413万	+2.93%
12/22	2,762	2,764	2,680	2,693	-1.54%	91,600	391億182万	+2.47%
12/19	2,726	2,755	2,707	2,735	+0.29%	76,700	397億1165万	+4.15%
12/18	2,663	2,741	2,663	2,727	+1.75%	60,000	395億9549万	+3.85%
12/17	2,656	2,685	2,642	2,680	+1.44%	49,800	389億1306万	+2.06%
12/16	2,646	2,677	2,630	2,642	-0.6%	48,000	383億6131万	+0.57%
12/15	2,639	2,700	2,639	2,658	+0.8%	44,000	385億9362万	+1.14%
12/12	2,555	2,637	2,555	2,637	+5.27%	63,500	382億8871万	+0.34%
12/11	2,583	2,585	2,490	2,505	-3.02%	58,600	363億7209万	-4.61%
12/10	2,576	2,593	2,564	2,583	+0.47%	34,700	375億464万	-1.82%
12/09	2,605	2,605	2,569	2,571	-1.53%	45,000	373億3040万	-2.39%
12/08	2,608	2,632	2,592	2,611	+1.16%	33,500	379億1119万	-0.95%
12/05	2,586	2,602	2,565	2,581	-1.26%	62,800	374億7560万	-2.05%
12/04	2,601	2,625	2,588	2,614	+0.04%	55,300	379億5475万	-0.8%
12/03	2,657	2,665	2,603	2,613	-2.35%	68,000	379億4023万	-0.76%
12/02	2,647	2,686	2,642	2,676	+1.13%	41,000	388億5498万	+1.56%
12/01	2,680	2,706	2,637	2,646	-1.53%	60,300	384億1939万	+0.49%
11/28	2,700	2,719	2,677	2,687	-0.52%	55,500	390億1470万	+2.05%
11/27	2,672	2,713	2,655	2,701	+0.48%	49,700	392億1797万	+2.58%
11/26	2,600	2,704	2,600	2,688	+3.07%	70,300	390億2922万	+2.13%
11/25	2,622	2,646	2,591	2,608	-0.46%	36,300	378億6763万	-0.87%
11/21	2,520	2,620	2,520	2,620	+2.7%	46,700	380億4187万	-0.42%
11/20	2,535	2,575	2,535	2,551	+0.75%	32,800	370億3873万	-3.08%
11/19	2,519	2,579	2,519	2,532	-0.43%	38,700	367億6286万	-3.91%
11/18	2,574	2,591	2,543	2,543	-2.04%	54,800	369億2257万	-3.64%
11/17	2,641	2,661	2,593	2,596	-2.11%	61,800	376億9210万	-1.82%
11/14	2,719	2,733	2,643	2,652	-2.89%	97,900	385億518万	+0.19%
11/13	2,762	2,773	2,643	2,731	+0.26%	149,700	396億5220万	+3.02%
11/12	（IR情報）15:31 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	2,695	2,778	2,688	2,724	+1.08%	110,400	395億5057万	+2.68%
11/12	（空売り報告）Citigroup Global Markets Limited 55,848株（0.38%）-0.21%義務消失
11/11	2,696	2,705	2,666	2,695	+0.9%	48,000	391億2951万	+1.54%
11/10	2,646	2,680	2,642	2,671	+0.68%	39,100	387億8105万	+0.64%
11/07	2,602	2,653	2,602	2,653	+1.69%	24,100	385億1970万	0%
11/06	2,628	2,657	2,607	2,609	-0.72%	36,200	378億8085万	-1.62%
11/05	2,678	2,678	2,603	2,628	-0.83%	55,700	381億5672万	-1.02%
11/05	（空売り報告）Citigroup Global Markets Limited 85,948株（0.59%）-0.07%
11/04	2,630	2,666	2,620	2,650	+0.76%	45,700	384億7614万	-0.3%
10/31	2,616	2,642	2,602	2,630	+2.02%	71,500	381億8575万	-1.28%
10/31	（空売り報告）Citigroup Global Markets Limited 97,248株（0.66%）-0.12%
10/30	2,563	2,596	2,563	2,578	0%	50,800	374億3075万	-3.45%
10/29	2,594	2,610	2,565	2,578	+0.08%	72,300	374億3075万	-3.73%
10/29	（空売り報告）Citigroup Global Markets Limited 113,448株（0.78%）-0.08%
10/28	2,645	2,645	2,570	2,576	-2.87%	46,700	374億171万	-4.13%
10/27	2,654	2,683	2,629	2,652	+1.14%	33,400	385億518万	-1.63%
10/27	（空売り報告）Citigroup Global Markets Limited 125,548株（0.86%）-0.06%
10/24	2,646	2,646	2,617	2,622	-0.87%	31,500	380億6960万	-3.1%
10/23	2,691	2,694	2,645	2,645	-1.71%	29,800	384億354万	-2.65%
10/22	2,681	2,704	2,681	2,691	+0.41%	18,900	390億7143万	-1.32%
10/21	2,674	2,696	2,651	2,680	+0.3%	31,100	389億636万	-2.05%
10/20	2,636	2,673	2,634	2,672	+2.65%	35,500	387億9022万	-2.73%
10/17	2,609	2,620	2,577	2,603	-1.03%	37,000	377億8853万	-5.82%
10/16	2,647	2,666	2,609	2,630	-0.23%	28,000	381億8049万	-5.29%
10/15	2,639	2,661	2,614	2,636	+0.46%	34,100	382億6760万	-5.42%
10/14	2,626	2,653	2,601	2,624	-1.76%	57,400	380億9339万	-6.15%
10/10	2,685	2,739	2,648	2,671	-0.52%	64,100	387億7570万	-4.81%
10/10	（空売り報告）Citigroup Global Markets Limited 134,748株（0.92%）+0.19%
10/09	2,732	2,755	2,679	2,685	-2.36%	43,300	389億7895万	-4.52%
10/08	2,755	2,788	2,750	2,750	-0.65%	32,500	399億2257万	-2.31%
10/08	（空売り報告）Citigroup Global Markets Limited 106,148株（0.73%）+0.1%
10/07	2,736	2,786	2,736	2,768	+0.51%	45,000	401億8388万	-1.91%
10/01	（空売り報告）Citigroup Global Markets Limited 92,748株（0.63%）+0.12%

3932 アカツキ

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート