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	2,400	2,404	2,400	2,404	+0.88%	1,900	-	+1.35%
10/01	2,394	2,395	2,383	2,383	-0.46%	1,200	-	+0.55%
09/30	2,390	2,394	2,383	2,394	+0.17%	800	-	+1.06%
09/29	2,385	2,390	2,385	2,390	+0.46%	2,000	-	+0.97%
09/28	2,374	2,379	2,361	2,379	+0.21%	1,100	-	+0.59%
09/25	2,370	2,374	2,370	2,374	+0.55%	200	-	+0.42%
09/24	2,363	2,375	2,361	2,361	-0.59%	800	-	-0.08%
09/18	2,375	2,375	2,375	2,375	-0.08%	400	-	+0.55%
09/17	2,341	2,377	2,341	2,377	+1.54%	200	-	+0.72%
09/16	2,382	2,382	2,341	2,341	-0.85%	2,300	-	-0.72%
09/15	2,361	2,361	2,361	2,361	+0.04%	200	-	+0.17%
09/14	2,382	2,382	2,360	2,360	-0.76%	700	-	+0.21%
09/11	2,369	2,378	2,369	2,378	+0.38%	300	-	+1.06%
09/10	2,369	2,369	2,369	2,369	-0.17%	200	-	+0.77%
09/09	2,350	2,373	2,350	2,373	+1.37%	700	-	+1.02%
09/08	2,350	2,350	2,341	2,341	-0.68%	300	-	-0.3%
09/07	2,379	2,379	2,340	2,357	-0.92%	600	-	+0.43%
09/04	2,352	2,379	2,340	2,379	+1.15%	1,000	-	+1.49%
09/03	2,381	2,381	2,352	2,352	-1.18%	500	-	+0.47%
09/02	2,383	2,383	2,380	2,380	-0.08%	700	-	+1.75%
09/01	2,380	2,395	2,380	2,382	+0.13%	500	-	+1.93%
08/31	2,380	2,395	2,379	2,379	+0.04%	1,100	-	+1.88%
08/28	2,375	2,378	2,375	2,378	+0.13%	600	-	+1.93%
08/27	2,363	2,375	2,350	2,375	+0.72%	1,600	-	+1.89%
08/26	2,361	2,361	2,358	2,358	+0.26%	200	-	+1.29%
08/25	2,366	2,366	2,352	2,352	+0.04%	500	-	+1.12%
08/24	2,351	2,351	2,351	2,351	+0.04%	300	-	+1.12%
08/21	2,346	2,350	2,343	2,350	+0.17%	300	-	+1.12%
08/20	2,340	2,346	2,340	2,346	-0.04%	200	-	+1.03%
08/19	2,340	2,347	2,340	2,347	-0.13%	300	-	+1.16%
08/18	2,350	2,350	2,332	2,350	0%	400	-	+1.42%
08/17	2,325	2,350	2,325	2,350	+1.29%	1,700	-	+1.6%
08/12	2,335	2,335	2,320	2,320	0%	900	-	+0.43%
08/10	2,336	2,336	2,308	2,320	+0.52%	300	-	+0.52%
08/07	2,308	2,308	2,308	2,308	-0.86%	100	-	+0.17%
08/06	2,328	2,328	2,328	2,328	+0.91%	100	-	+1.17%
08/05	2,308	2,308	2,307	2,307	-0.43%	200	-	+0.48%
08/04	2,335	2,335	2,317	2,317	-0.77%	500	-	+1.13%
08/03	2,335	2,335	2,335	2,335	-0.13%	200	-	+2.14%
07/31	2,304	2,338	2,304	2,338	+1.48%	1,700	-	+2.54%
07/30	2,304	2,305	2,304	2,304	-0.04%	700	-	+1.36%
07/29	2,303	2,305	2,303	2,305	+0.09%	500	-	+1.68%
07/28	2,303	2,333	2,303	2,303	0%	500	-	+1.81%
07/27	2,320	2,321	2,303	2,303	-0.78%	600	-	+2.04%
07/24	2,320	2,321	2,320	2,321	0%	300	-	+3.06%
07/23	2,334	2,334	2,321	2,321	-0.56%	300	-	+3.34%
07/22	2,321	2,334	2,321	2,334	+0.17%	200	-	+4.1%
07/21	2,305	2,330	2,304	2,330	+0.87%	2,900	-	+4.16%
07/17	2,310	2,310	2,310	2,310	-0.04%	500	-	+3.4%
07/16	2,313	2,313	2,311	2,311	-0.09%	400	-	+3.49%
07/15	16:00 剰余金の配当(中間配当)に関するお知らせ
07/15	16:00 2026年11月期第2四半期決算説明資料
07/15	16:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/15	2,317	2,350	2,311	2,313	-0.17%	1,700	-	+3.68%
07/14	2,312	2,328	2,311	2,317	+0.22%	600	-	+3.85%
07/13	2,291	2,332	2,291	2,312	+1%	1,400	-	+3.72%
07/10	2,272	2,289	2,272	2,289	+0.79%	700	-	+2.74%
07/09	2,250	2,272	2,250	2,271	+0.4%	700	-	+1.93%
07/08	2,269	2,269	2,262	2,262	-0.35%	200	-	+1.48%
07/07	2,270	2,270	2,270	2,270	0%	600	-	+1.79%
07/06	16:00 2026年11月期第２四半期オンライン決算説明会のお知らせ
07/06	2,214	2,270	2,214	2,270	+2.02%	700	-	+1.89%
07/03	2,188	2,239	2,188	2,225	+0.18%	1,800	-	-0.09%
07/02	2,210	2,221	2,205	2,221	+0.05%	900	-	-0.4%
07/01	2,180	2,220	2,176	2,220	+2.02%	900	-	-0.67%
06/30	2,179	2,200	2,176	2,176	-0.09%	1,800	-	-2.86%
06/29	2,200	2,200	2,178	2,178	-0.64%	1,500	-	-3.16%
06/26	2,160	2,214	2,160	2,192	+1.39%	3,100	-	-2.88%
06/25	2,160	2,162	2,156	2,162	+0.28%	4,400	-	-4.55%
06/24	2,171	2,172	2,155	2,156	-0.87%	6,000	-	-5.19%
06/23	2,177	2,182	2,175	2,175	-0.09%	2,800	-	-4.73%
06/22	2,182	2,182	2,171	2,177	0%	2,400	-	-4.98%
06/19	2,183	2,183	2,176	2,177	-0.14%	5,400	-	-5.35%
06/18	2,225	2,225	2,180	2,180	-2.02%	7,300	-	-5.55%
06/17	2,201	2,245	2,185	2,225	+1.14%	3,300	-	-3.97%
06/16	2,266	2,266	2,200	2,200	-2.91%	5,300	-	-5.34%
06/15	2,262	2,266	2,262	2,266	-0.13%	1,000	-	-2.79%
06/12	2,272	2,287	2,269	2,269	-0.13%	900	-	-2.87%
06/11	2,305	2,305	2,270	2,272	-1.43%	600	-	-2.95%
06/10	2,295	2,305	2,295	2,305	+1.54%	600	-	-1.71%
06/09	2,270	2,275	2,270	2,270	-0.57%	1,800	-	-3.36%
06/08	2,271	2,283	2,271	2,283	-0.61%	1,300	-	-2.97%
06/05	2,275	2,298	2,270	2,297	+0.39%	1,400	-	-2.55%
06/04	2,272	2,307	2,272	2,288	-0.13%	1,000	-	-3.05%
06/03	2,263	2,310	2,263	2,291	+3.52%	3,400	-	-3.09%
06/02	2,250	2,271	2,147	2,213	-1.64%	13,000	-	-6.51%
06/01	2,302	2,302	2,250	2,250	-2.77%	7,800	-	-5.18%
05/29	2,330	2,330	2,301	2,314	-0.69%	6,400	-	-2.69%
05/28	2,300	2,330	2,289	2,330	-1.35%	7,700	-	-2.1%
05/27	2,380	2,398	2,362	2,362	-0.96%	2,300	-	-0.8%
05/26	2,385	2,396	2,385	2,385	0%	800	-	+0.17%
05/25	2,382	2,385	2,381	2,385	0%	700	-	+0.17%
05/22	2,387	2,400	2,385	2,385	-0.08%	1,300	-	+0.17%
05/21	2,403	2,403	2,387	2,387	0%	400	-	+0.25%
05/20	2,387	2,403	2,387	2,387	0%	400	-	+0.25%
05/19	2,403	2,403	2,387	2,387	+0.04%	800	-	+0.25%
05/18	2,392	2,392	2,386	2,386	-0.08%	600	-	+0.25%
05/15	2,388	2,388	2,388	2,388	-0.08%	200	-	+0.29%
05/14	2,399	2,399	2,390	2,390	-0.38%	400	-	+0.38%
05/13	2,388	2,400	2,388	2,399	+0.46%	400	-	+0.8%
05/12	2,398	2,403	2,388	2,388	-0.33%	1,100	-	+0.42%
05/11	2,385	2,396	2,382	2,396	+0.46%	1,100	-	+0.8%
05/08	2,385	2,385	2,385	2,385	+0.17%	100	-	+0.38%
05/07	2,382	2,396	2,381	2,381	-0.58%	700	-	+0.25%

アスマーク（4197）のIR情報・決算資料

2026/05/07～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート