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
09/30	2,047	2,067	2,029	2,055	+0.24%	9,700	-	+0.64%
09/29	（IR情報）16:30 事業計画及び成長可能性に関する説明資料
09/29	（IR情報）16:30 支配株主等に関する事項について
09/29	2,076	2,076	2,050	2,050	-1.39%	6,800	-	+0.69%
09/28	2,088	2,097	2,068	2,079	-0.38%	10,700	-	+2.36%
09/25	（IR情報）16:00 (訂正)「2026年6月期決算短信〔日本基準〕(連結)」及び「2026年6月期通期決算説明資料」の一部訂正について
09/25	2,110	2,124	2,079	2,087	-0.95%	9,900	-	+3.21%
09/24	2,061	2,109	2,050	2,107	+2.23%	17,900	-	+4.62%
09/18	2,060	2,063	2,044	2,061	+0.05%	4,000	-	+2.74%
09/17	2,042	2,082	2,023	2,060	0%	4,800	-	+3%
09/16	2,041	2,060	2,026	2,060	-0.05%	3,300	-	+3.41%
09/15	2,042	2,061	2,023	2,061	+0.63%	5,000	-	+3.52%
09/14	1,990	2,048	1,990	2,048	+2.4%	9,700	-	+3.02%
09/11	1,966	2,020	1,962	2,000	+1.47%	19,700	-	+0.7%
09/10	1,975	2,000	1,967	1,971	-0.45%	9,300	-	-0.66%
09/09	2,004	2,005	1,980	1,980	-1.59%	6,200	-	-0.15%
09/08	2,029	2,037	1,995	2,012	-1.28%	4,200	-	+1.67%
09/07	2,038	2,053	2,023	2,038	+0.1%	4,200	-	+3.14%
09/04	2,001	2,062	1,997	2,036	+1.65%	5,900	-	+3.19%
09/03	2,056	2,090	2,003	2,003	-0.15%	10,800	-	+1.68%
09/02	2,054	2,087	1,950	2,006	-4.66%	8,900	-	+1.93%
09/01	2,114	2,196	2,080	2,104	-0.52%	8,700	-	+7.07%
08/31	2,100	2,134	2,079	2,115	+1.73%	11,100	-	+8.02%
08/28	2,060	2,115	2,060	2,079	+1.07%	7,700	-	+6.67%
08/27	2,055	2,075	2,032	2,057	+1.63%	9,400	-	+5.92%
08/26	（IR情報）16:00 役員人事に関するお知らせ
08/26	2,010	2,032	1,999	2,024	+1.91%	6,300	-	+4.6%
08/25	1,990	1,990	1,951	1,986	+0.81%	5,500	-	+2.9%
08/24	1,929	2,000	1,929	1,970	+2.71%	7,600	-	+2.44%
08/21	1,913	1,925	1,908	1,918	+0.37%	3,300	-	-0.1%
08/20	1,878	1,911	1,851	1,911	+3.19%	9,100	-	-0.31%
08/19	1,866	1,899	1,840	1,852	-2.37%	6,600	-	-3.34%
08/18	1,900	1,914	1,887	1,897	-0.05%	5,500	-	-0.99%
08/17	1,905	1,905	1,888	1,898	-0.21%	6,600	-	-0.84%
08/14	1,871	1,909	1,850	1,902	+1.12%	16,500	-	-0.58%
08/13	1,971	1,971	1,877	1,881	-6.93%	35,000	-	-1.57%
08/12	（IR情報）16:00 2026年6月期通期決算説明資料
08/12	（IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結)
08/12	（IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ
08/12	2,001	2,039	1,980	2,021	+1%	10,100	-	+5.76%
08/10	1,996	2,010	1,952	2,001	+0.05%	7,800	-	+5.09%
08/07	1,927	2,000	1,925	2,000	+3.79%	4,700	-	+5.49%
08/06	1,949	1,949	1,904	1,927	-1.13%	5,200	-	+2.12%
08/05	1,914	1,960	1,911	1,949	+3.12%	3,500	-	+3.73%
08/04	1,973	1,973	1,890	1,890	-2.73%	4,600	-	+1.07%
08/03	1,987	1,987	1,943	1,943	-1.17%	1,900	-	+4.24%
07/31	1,988	1,988	1,933	1,966	+0.2%	2,400	-	+5.7%
07/30	1,950	1,989	1,935	1,962	+1.13%	5,000	-	+5.77%
07/29	1,940	1,940	1,918	1,940	+0.73%	2,100	-	+4.86%
07/28	1,930	1,942	1,883	1,926	-0.98%	4,100	-	+4.45%
07/27	1,904	1,951	1,904	1,945	+2.86%	4,100	-	+5.65%
07/24	1,882	1,903	1,882	1,891	+0.48%	2,500	-	+3%
07/23	1,896	1,896	1,881	1,882	-0.16%	600	-	+2.62%
07/22	1,917	1,918	1,885	1,885	-1.31%	2,600	-	+2.84%
07/21	1,857	1,910	1,857	1,910	+4.95%	8,500	-	+4.31%
07/17	1,853	1,867	1,807	1,820	-2.78%	8,200	-	-0.44%
07/16	1,869	1,872	1,850	1,872	+0.7%	3,100	-	+2.52%
07/15	1,885	1,885	1,845	1,859	-0.64%	2,500	-	+1.86%
07/14	1,840	1,887	1,840	1,871	+0.81%	7,300	-	+2.52%
07/13	1,856	1,887	1,840	1,856	0%	6,800	-	+1.7%
07/10	1,855	1,888	1,853	1,856	-0.22%	3,700	-	+1.7%
07/09	1,870	1,870	1,860	1,860	-0.48%	1,300	-	+1.75%
07/08	1,895	1,895	1,841	1,869	+0.21%	10,100	-	+2.13%
07/07	1,867	1,920	1,852	1,865	0%	11,400	-	+1.69%
07/06	1,795	1,874	1,788	1,865	+4.25%	14,500	-	+1.25%
07/03	1,761	1,797	1,761	1,789	+0.51%	4,900	-	-3.35%
07/02	1,735	1,780	1,732	1,780	+3.49%	8,900	-	-4.25%
07/01	1,738	1,751	1,713	1,720	+0.17%	14,300	-	-7.97%
06/30	1,743	1,743	1,709	1,717	-1.49%	12,400	-	-8.48%
06/29	1,786	1,789	1,722	1,743	-5.58%	36,500	-	-7.43%
06/26	（IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ
06/26	1,836	1,868	1,817	1,846	-0.65%	12,500	-	-2.33%
06/25	1,830	1,858	1,818	1,858	+2.26%	7,000	-	-1.8%
06/24	1,832	1,837	1,815	1,817	+1%	4,200	-	-4.07%
06/23	1,859	1,859	1,780	1,799	-2.49%	21,100	-	-5.12%
06/22	1,815	1,848	1,815	1,845	+1.65%	13,700	-	-2.95%
06/19	1,846	1,850	1,805	1,815	-1.68%	12,900	-	-4.72%
06/18	1,890	1,890	1,843	1,846	-1.28%	16,600	-	-3.2%
06/17	1,829	1,885	1,812	1,870	+2.24%	18,400	-	-2.09%
06/16	（IR情報）16:00 配当予想の修正(上場5周年記念配当)に関するお知らせ
06/16	1,855	1,855	1,818	1,829	-0.54%	5,900	-	-4.89%
06/15	1,798	1,840	1,798	1,839	+3.55%	9,100	-	-4.96%
06/12	1,845	1,845	1,756	1,776	-2.84%	14,400	-	-8.74%
06/11	1,842	1,842	1,806	1,828	-1.67%	16,600	-	-6.73%
06/10	1,880	1,890	1,858	1,859	-1.12%	8,200	-	-5.49%
06/09	1,906	1,906	1,880	1,880	+0.75%	4,600	-	-4.71%
06/08	1,885	1,908	1,865	1,866	-3.06%	15,700	-	-5.57%
06/05	1,908	1,970	1,908	1,925	+1.05%	6,300	-	-2.83%
06/04	1,954	1,954	1,889	1,905	-3.5%	11,600	-	-4.08%
06/03	2,071	2,071	1,950	1,974	-4.36%	21,500	-	-0.95%
06/02	2,067	2,088	2,040	2,064	-0.82%	9,000	-	+3.15%
06/01	2,011	2,123	2,010	2,081	+3.79%	24,700	-	+3.69%
05/29	1,972	2,054	1,972	2,005	-0.1%	13,600	-	-0.35%
05/28	1,890	2,030	1,890	2,007	+4.91%	24,200	-	-0.64%
05/27	1,895	1,914	1,879	1,913	+0.84%	8,100	-	-5.67%
05/26	1,907	1,919	1,890	1,897	+0.11%	7,300	-	-6.96%
05/25	1,955	1,955	1,886	1,895	-1.04%	18,700	-	-7.52%
05/22	1,910	1,927	1,890	1,915	+1.06%	9,100	-	-6.9%
05/21	1,900	1,913	1,873	1,895	+0.69%	3,400	-	-8.23%
05/20	1,903	1,904	1,870	1,882	-2.13%	20,600	-	-9.26%
05/19	（IR情報）16:00 「株式付与ESOP信託」の導入に関するお知らせ
05/19	1,950	1,955	1,893	1,923	-0.77%	16,500	-	-7.77%
05/18	1,892	1,972	1,885	1,938	+4.64%	29,800	-	-7.54%
05/15	1,924	1,924	1,830	1,852	-3.54%	27,300	-	-11.98%
05/14	2,148	2,169	1,916	1,920	-12.65%	66,300	-	-9.26%
05/13	（IR情報）16:00 2026年6月期第3四半期決算補足説明資料
05/13	（IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	2,143	2,216	2,120	2,198	+2.57%	23,200	-	+3.48%
05/12	2,143	2,143	2,085	2,143	+1.28%	5,900	-	+1.04%
05/11	2,120	2,158	2,076	2,116	+0.05%	31,400	-	-0.19%
05/08	2,007	2,138	2,007	2,115	+5.43%	40,400	-	-0.14%
05/07	2,030	2,050	2,006	2,006	+0.2%	9,600	-	-5.24%

アイキューブドシステムズ（4495）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート