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	2,955	3,000	2,941	2,980	-1.32%	3,400	-	0%
10/22	2,949	3,020	2,949	3,020	+2.41%	4,800	-	+1.41%
10/21	2,934	2,970	2,921	2,949	+1.1%	2,300	-	-0.87%
10/20	2,925	2,990	2,917	2,917	-0.24%	4,600	-	-1.98%
10/19	2,921	2,992	2,919	2,924	-0.88%	2,400	-	-1.78%
10/16	2,936	2,970	2,936	2,950	+0.48%	2,700	-	-0.97%
10/15	2,972	2,976	2,924	2,936	-1.64%	5,400	-	-1.48%
10/14	2,991	3,000	2,985	2,985	-0.17%	1,300	-	+0.13%
10/13	2,992	2,992	2,990	2,990	-0.1%	900	-	+0.37%
10/09	2,993	2,993	2,993	2,993	-0.13%	400	-	+0.54%
10/08	3,020	3,050	2,990	2,997	-0.76%	2,500	-	+0.67%
10/07	3,065	3,065	3,010	3,020	-0.66%	1,700	-	+1.44%
10/06	3,045	3,045	3,005	3,040	-0.16%	1,200	-	+2.25%
10/05	3,060	3,060	2,993	3,045	+0.16%	2,900	-	+2.56%
10/02	3,055	3,055	2,989	3,040	-0.65%	700	-	+2.56%
10/01	（IR情報）15:30 株式会社テトラ・コミュニケーションズの株式取得(子会社化)に関するお知らせ
10/01	2,987	3,060	2,985	3,060	+2.44%	2,400	-	+3.41%
09/30	3,025	3,040	2,987	2,987	-1.09%	3,100	-	+1.08%
09/29	2,959	3,030	2,959	3,020	+2.06%	3,900	-	+2.3%
09/28	2,941	2,970	2,941	2,959	+0.68%	2,400	-	+0.37%
09/25	2,942	2,975	2,938	2,939	-0.81%	4,200	-	-0.27%
09/24	2,959	2,983	2,931	2,963	+0.3%	3,600	-	+0.61%
09/18	2,928	2,954	2,928	2,954	-0.03%	2,000	-	+0.41%
09/17	2,925	2,955	2,925	2,955	+1.06%	2,800	-	+0.1%
09/16	2,940	2,945	2,918	2,924	-0.58%	3,800	-	-1.25%
09/15	2,953	2,953	2,941	2,941	-0.41%	1,000	-	-1.04%
09/14	2,961	2,984	2,953	2,953	+0.34%	1,200	-	-0.91%
09/11	2,959	2,961	2,943	2,943	-0.54%	1,400	-	-1.54%
09/10	2,955	2,993	2,936	2,959	+0.14%	10,500	-	-1.4%
09/09	2,966	2,976	2,950	2,955	-0.37%	1,700	-	-2.02%
09/08	2,970	2,987	2,961	2,966	-0.13%	3,700	-	-2.05%
09/07	2,962	2,973	2,962	2,970	-0.1%	1,200	-	-2.14%
09/04	2,934	2,979	2,934	2,973	+1.33%	3,100	-	-2.3%
09/03	2,941	2,968	2,931	2,934	-0.03%	2,600	-	-3.83%
09/02	2,978	2,999	2,935	2,935	-1.71%	4,000	-	-3.93%
09/01	3,005	3,025	2,979	2,986	-0.63%	4,700	-	-2.45%
08/31	2,957	3,005	2,936	3,005	+2.77%	5,400	-	-2.15%
08/28	2,926	2,949	2,924	2,924	0%	3,500	-	-5.03%
08/27	2,931	2,954	2,924	2,924	-0.03%	3,400	-	-5.4%
08/26	2,947	2,947	2,924	2,925	0%	4,100	-	-5.71%
08/25	2,970	2,970	2,925	2,925	-1.12%	2,900	-	-6.01%
08/24	2,920	3,005	2,920	2,958	+1.48%	7,500	-	-5.19%
08/21	2,920	2,935	2,915	2,915	-0.27%	2,800	-	-6.87%
08/20	2,941	2,958	2,919	2,923	+0.07%	5,400	-	-7%
08/19	2,925	2,950	2,910	2,921	+0.97%	6,300	-	-7.39%
08/18	2,900	2,922	2,887	2,893	+0.1%	15,300	-	-8.57%
08/17	2,968	2,970	2,880	2,890	-10.11%	58,200	-	-9.03%
08/14	（IR情報）15:30 通期連結業績予想の修正に関するお知らせ
08/14	（IR情報）15:30 新製品の企業化に関するお知らせ
08/14	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	3,195	3,280	3,160	3,215	+1.58%	3,100	-	+0.66%
08/13	3,225	3,225	3,160	3,165	-1.4%	2,500	-	-0.88%
08/12	3,175	3,210	3,145	3,210	+2.39%	3,300	-	+0.63%
08/10	3,180	3,185	3,135	3,135	-1.42%	3,300	-	-1.66%
08/07	3,250	3,250	3,180	3,180	-2%	1,100	-	-0.19%
08/06	3,325	3,325	3,225	3,245	-2.41%	2,100	-	+2.08%
08/05	3,250	3,325	3,235	3,325	+2.31%	3,000	-	+5.02%
08/04	3,160	3,270	3,160	3,250	+2.85%	2,400	-	+3.08%
08/03	3,160	3,250	3,160	3,160	+0.16%	1,600	-	+0.32%
07/31	3,190	3,190	3,150	3,155	-0.63%	900	-	-0.22%
07/30	3,045	3,185	3,045	3,175	+4.44%	3,800	-	+0.03%
07/29	3,120	3,120	3,030	3,040	-1.62%	8,500	-	-4.58%
07/28	3,160	3,200	3,090	3,090	-4.33%	5,100	-	-3.53%
07/27	3,200	3,230	3,200	3,230	+0.78%	600	-	+0.34%
07/24	3,185	3,205	3,180	3,205	-0.16%	1,000	-	-0.68%
07/23	3,215	3,240	3,165	3,210	-0.16%	2,300	-	-0.77%
07/22	3,195	3,245	3,150	3,215	+1.42%	2,900	-	-0.86%
07/21	3,145	3,170	3,085	3,170	+1.6%	2,900	-	-2.46%
07/17	3,220	3,220	3,055	3,120	-3.11%	6,400	-	-4.27%
07/16	3,250	3,250	3,220	3,220	-0.46%	2,300	-	-1.47%
07/15	3,220	3,235	3,165	3,235	+0.94%	1,800	-	-1.19%
07/14	3,150	3,210	3,150	3,205	+1.1%	2,500	-	-2.32%
07/13	3,250	3,255	3,170	3,170	-1.09%	4,500	-	-3.59%
07/10	3,340	3,340	3,205	3,205	-3.46%	2,300	-	-2.76%
07/09	3,180	3,330	3,150	3,320	+4.4%	8,100	-	+0.45%
07/08	3,150	3,180	3,130	3,180	+2.58%	1,400	-	-3.93%
07/07	3,135	3,180	3,100	3,100	-1.59%	5,300	-	-6.68%
07/06	3,120	3,150	3,055	3,150	+2.11%	5,700	-	-5.66%
07/03	3,025	3,100	3,025	3,085	+2.66%	7,400	-	-8.05%
07/02	2,969	3,070	2,931	3,005	+2.95%	9,300	-	-10.86%
07/01	3,020	3,045	2,910	2,919	-3.18%	21,400	-	-13.97%
06/30	3,185	3,185	3,015	3,015	-5.19%	30,400	-	-11.74%
06/29	3,290	3,290	3,150	3,180	-7.83%	19,600	-	-7.34%
06/26	3,420	3,460	3,400	3,450	0%	10,300	-	+0.23%
06/25	3,490	3,490	3,415	3,450	-1%	4,900	-	+0.29%
06/24	3,430	3,485	3,420	3,485	+0.87%	3,200	-	+1.37%
06/23	3,485	3,505	3,455	3,455	-1.29%	1,800	-	+0.67%
06/22	3,425	3,500	3,405	3,500	+2.19%	4,000	-	+1.98%
06/19	3,400	3,425	3,400	3,425	+0.74%	2,300	-	-0.06%
06/18	3,405	3,440	3,400	3,400	-0.44%	3,400	-	-1.25%
06/17	3,380	3,530	3,380	3,415	+1.04%	3,100	-	-1.41%
06/16	3,435	3,435	3,370	3,380	-0.59%	3,100	-	-3.04%
06/15	3,445	3,445	3,350	3,400	+1.49%	3,800	-	-3.02%
06/12	3,385	3,390	3,350	3,350	-0.89%	3,600	-	-5.07%
06/11	3,380	3,380	3,380	3,380	-0.29%	200	-	-4.79%
06/10	3,400	3,435	3,390	3,390	+0.3%	1,600	-	-4.99%
06/09	3,380	3,435	3,380	3,380	+0.3%	2,100	-	-5.72%
06/08	3,485	3,485	3,370	3,370	-1.89%	4,200	-	-6.39%
06/05	3,510	3,510	3,435	3,435	-0.43%	1,600	-	-5.01%
06/04	（IR情報）15:30 アジアクエスト「AWS Summit Japan 2026」出展のお知らせ
06/04	3,545	3,545	3,450	3,450	-1%	1,900	-	-4.88%
06/03	3,515	3,515	3,480	3,485	-0.71%	1,900	-	-4.18%
06/02	3,525	3,555	3,505	3,510	-1.13%	2,000	-	-3.78%
06/01	3,510	3,565	3,510	3,550	+1.43%	2,500	-	-3.01%
05/29	3,550	3,550	3,480	3,500	-1.41%	1,100	-	-4.66%

アジアクエスト（4261）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