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
09/28	879	885	873	881	+0.34%	6,700	-	+4.76%
09/25	890	890	875	878	-1.46%	8,400	-	+4.9%
09/24	888	895	876	891	+1.95%	17,500	-	+6.96%
09/18	881	886	865	874	-1.8%	8,800	-	+5.3%
09/17	881	890	876	890	+1.14%	8,700	-	+7.62%
09/16	882	892	874	880	+1.5%	13,000	-	+7.06%
09/15	890	890	867	867	-2.8%	12,800	-	+5.86%
09/14	876	898	861	892	+3.6%	22,400	-	+9.31%
09/11	866	874	840	861	+0.82%	24,300	-	+6.17%
09/10	823	854	820	854	+4.91%	7,200	-	+5.56%
09/09	829	830	810	814	-1.93%	8,000	-	+1.12%
09/08	842	842	830	830	-0.24%	6,300	-	+3.49%
09/07	856	856	832	832	-2.12%	5,800	-	+4%
09/04	865	877	850	850	-1.73%	9,400	-	+6.65%
09/03	857	880	857	865	+1.17%	19,100	-	+9.22%
09/02	856	877	851	855	+0.35%	17,800	-	+8.64%
09/01	820	852	820	852	+4.16%	24,000	-	+8.95%
08/31	815	819	815	818	+2.25%	12,500	-	+5.14%
08/28	800	807	800	800	0%	3,900	-	+3.23%
08/27	799	802	791	800	+0.13%	6,200	-	+3.49%
08/26	794	799	794	799	+0.38%	3,800	-	+3.77%
08/25	797	797	791	796	+1.02%	3,700	-	+3.65%
08/24	786	797	786	788	+0.77%	3,800	-	+3.01%
08/21	775	787	775	782	-0.13%	2,600	-	+2.36%
08/20	779	784	779	783	+0.64%	2,000	-	+2.62%
08/19	771	795	771	778	-0.38%	2,000	-	+2.23%
08/18	785	798	772	781	-2.25%	10,600	-	+2.63%
08/17	802	807	792	799	-0.13%	7,500	-	+4.86%
08/14	795	800	794	800	+1.78%	9,900	-	+5.12%
08/13	796	796	769	786	-1.01%	6,700	-	+3.29%
08/12	791	794	778	794	+0.38%	6,100	-	+4.47%
08/10	782	791	775	791	+2.46%	5,400	-	+4.22%
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	791	803	766	772	-3.02%	22,800	-	+1.98%
08/06	（IR情報）14:00 業績予想の修正に関するお知らせ
08/06	770	828	757	796	+5.43%	32,000	-	+5.29%
08/05	761	761	748	755	-0.66%	1,300	-	+0.27%
08/04	761	766	760	760	0%	2,300	-	+1.06%
08/03	753	763	751	760	0%	3,100	-	+1.33%
07/31	737	777	737	760	+3.12%	11,000	-	+1.47%
07/30	722	737	721	737	+0.68%	2,500	-	-1.47%
07/29	740	741	730	732	-0.81%	1,000	-	-2.01%
07/28	745	745	730	738	-1.2%	1,300	-	-1.2%
07/27	737	747	730	747	+0.95%	6,800	-	0%
07/24	743	744	740	740	-0.8%	1,300	-	-0.94%
07/23	740	747	740	746	+0.67%	1,400	-	0%
07/22	730	741	730	741	+0.82%	1,800	-	-0.54%
07/21	738	738	725	735	+0.55%	4,400	-	-1.08%
07/17	755	755	731	731	-3.18%	4,600	-	-1.48%
07/16	750	755	746	755	+0.67%	3,600	-	+2.03%
07/15	（5%ルール）アトミクス取引先持株会理事長楠本慶太（14.35%）
07/15	750	750	740	750	+0.4%	3,000	-	+1.63%
07/14	771	771	747	747	-3.86%	4,200	-	+1.49%
07/13	782	782	773	777	-2.51%	24,500	-	+5.86%
07/10	786	800	786	797	+1.79%	13,500	-	+9.03%
07/09	785	793	779	783	-0.25%	7,800	-	+7.7%
07/08	770	785	770	785	+1.95%	9,200	-	+8.43%
07/07	769	773	764	770	+1.32%	4,800	-	+6.8%
07/06	750	770	750	760	+1.47%	5,500	-	+5.7%
07/03	734	749	726	749	+1.63%	4,700	-	+4.46%
07/02	740	745	737	737	-0.41%	1,600	-	+2.93%
07/01	739	740	739	740	+1.09%	4,800	-	+3.35%
06/30	714	732	714	732	+3.1%	4,000	-	+2.38%
06/29	725	725	702	710	-1.66%	3,700	-	-0.7%
06/26	734	734	721	722	-2.43%	2,600	-	+0.98%
06/25	733	740	722	740	+2.78%	6,300	-	+3.35%
06/24	725	725	718	720	-0.69%	6,600	-	+0.7%
06/23	726	732	725	725	-0.14%	2,100	-	+1.4%
06/22	761	761	723	726	-5.1%	11,400	-	+1.54%
06/19	747	778	722	765	+6.69%	50,000	-	+7.14%
06/18	701	718	701	717	+2.14%	2,700	-	+0.56%
06/17	698	703	698	702	+0.14%	900	-	-1.68%
06/16	703	705	700	701	-0.57%	1,300	-	-2.23%
06/15	701	719	700	705	+1.73%	3,700	-	-2.08%
06/12	（IR情報）14:00 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について
06/12	704	705	693	693	-0.57%	4,100	-	-4.15%
06/11	705	705	695	697	-0.85%	7,000	-	-3.86%
06/10	699	706	693	703	+0.72%	3,200	-	-3.43%
06/09	698	699	685	698	+0.14%	9,900	-	-4.25%
06/08	711	711	685	697	-1.55%	11,000	-	-4.65%
06/05	701	712	700	708	+1%	5,000	-	-3.54%
06/04	703	711	700	701	-1.54%	9,800	-	-4.76%
06/03	710	720	706	712	+0.28%	4,100	-	-3.65%
06/02	716	719	710	710	-1.39%	6,500	-	-4.18%
06/01	731	731	714	720	-0.28%	9,700	-	-3.23%
05/29	722	732	722	722	0%	1,700	-	-3.35%
05/28	725	729	722	722	-1.37%	5,000	-	-3.86%
05/27	727	760	727	732	+1.1%	4,800	-	-2.92%
05/26	721	736	719	724	0%	6,200	-	-4.36%
05/25	726	730	721	724	0%	5,000	-	-4.74%
05/22	723	726	719	724	+0.14%	2,300	-	-5.11%
05/21	730	732	717	723	-0.14%	5,200	-	-5.61%
05/20	719	729	715	724	+0.42%	6,100	-	-5.97%
05/19	714	732	714	721	+0.7%	7,400	-	-6.85%
05/18	722	732	714	716	-1.38%	5,600	-	-8.09%
05/15	741	742	722	726	-3.97%	14,600	-	-7.28%
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	773	782	742	756	-2.07%	13,100	-	-3.94%
05/13	（IR情報）10:00 業績予想の修正に関するお知らせ
05/13	763	800	763	772	+1.31%	33,200	-	-2.28%
05/12	778	787	762	762	-2.06%	10,700	-	-3.79%
05/11	758	780	755	778	+2.77%	8,600	-	-2.14%
05/08	752	763	750	757	-0.66%	4,900	-	-5.02%
05/07	735	769	734	762	+3.67%	13,100	-	-4.75%
05/01	748	748	734	735	-1.74%	10,100	-	-8.7%
04/30	761	761	748	748	-1.84%	19,600	-	-7.65%

アトミクス（4625）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート