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
10/01	5,070	5,150	5,060	5,100	+0.2%	150,600	-	+0.33%
09/30	5,090	5,130	5,070	5,090	0%	148,900	-	+0.22%
09/29	5,050	5,090	5,000	5,090	+0.2%	239,100	-	+0.3%
09/28	5,150	5,150	5,060	5,080	-0.97%	115,100	-	+0.22%
09/25	5,180	5,190	5,120	5,130	0%	135,900	-	+1.42%
09/24	5,110	5,180	5,080	5,130	-0.39%	187,000	-	+1.46%
09/18	5,150	5,180	5,100	5,150	-0.39%	170,100	-	+1.92%
09/17	5,180	5,180	5,130	5,170	+0.98%	76,500	-	+2.34%
09/16	5,050	5,150	5,030	5,120	+2.81%	101,800	-	+1.39%
09/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 224,952株（0.47%）-0.04%義務消失
09/15	5,020	5,030	4,970	4,980	-1.19%	124,300	-	-1.31%
09/14	5,010	5,050	4,940	5,040	+0.4%	108,900	-	0%
09/11	4,900	5,090	4,900	5,020	+0.4%	169,100	-	-0.16%
09/10	5,000	5,050	4,965	5,000	-1.96%	151,000	-	-0.36%
09/09	4,895	5,100	4,890	5,100	+3.98%	171,400	-	+1.96%
09/08	5,000	5,030	4,905	4,905	-2.68%	135,100	-	-1.45%
09/08	（空売り報告）UBS AG 234,545株（0.49%）-0.02%義務消失
09/07	5,040	5,090	5,000	5,040	0%	76,600	-	+1.61%
09/04	5,060	5,090	4,980	5,040	-1.18%	111,800	-	+2.11%
09/03	5,110	5,130	5,070	5,100	+0.79%	89,000	-	+3.76%
09/02	5,150	5,170	5,060	5,060	-2.69%	106,800	-	+3.46%
09/01	5,140	5,220	5,100	5,200	+0.78%	108,300	-	+6.84%
08/31	5,110	5,180	5,070	5,160	+1.18%	135,700	-	+6.59%
08/31	（空売り報告）UBS AG 241,345株（0.51%）再IN
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 241,922株（0.51%）新規
08/28	5,080	5,140	5,080	5,100	-0.58%	108,500	-	+5.9%
08/27	5,120	5,160	5,070	5,130	+0.79%	133,500	-	+7.01%
08/26	5,030	5,120	5,030	5,090	+0.79%	80,900	-	+6.64%
08/25	5,040	5,090	5,010	5,050	+0.8%	154,100	-	+6.29%
08/24	4,975	5,050	4,945	5,010	+0.7%	118,500	-	+5.94%
08/21	4,895	4,975	4,870	4,975	+0.71%	169,000	-	+5.65%
08/20	4,890	4,940	4,795	4,940	+2.49%	169,500	-	+5.29%
08/19	4,910	4,955	4,815	4,820	-4.74%	219,900	-	+3.17%
08/18	5,020	5,060	4,945	5,060	-0.2%	232,600	-	+8.82%
08/17	5,080	5,150	5,010	5,070	-0.98%	180,700	-	+9.72%
08/14	5,090	5,210	5,050	5,120	+0.2%	197,700	-	+11.55%
08/13	5,060	5,120	5,040	5,110	+1.79%	213,500	-	+12.16%
08/12	4,900	5,060	4,900	5,020	+3.93%	243,400	-	+10.96%
08/10	（IR情報）10:00 2026年12月期上半期決算説明会資料
08/10	4,885	5,010	4,830	4,830	+1.47%	218,000	-	+7.36%
08/07	（IR情報）16:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	（IR情報）16:30 2026年12月期上半期決算補足説明資料
08/07	（IR情報）16:30 自己株式の消却に関するお知らせ
08/07	4,705	4,810	4,705	4,760	+0.21%	175,800	-	+6.23%
08/06	4,650	4,750	4,640	4,750	+2.81%	170,400	-	+6.41%
08/05	4,495	4,620	4,465	4,620	+3.24%	128,000	-	+3.91%
08/05	（空売り報告）UBS AG 224,145株（0.44%）-0.15%義務消失
08/04	4,460	4,510	4,440	4,475	+0.34%	126,600	-	+0.92%
08/03	4,420	4,460	4,340	4,460	0%	181,000	-	+0.77%
07/31	4,575	4,575	4,425	4,460	-1%	159,500	-	+0.93%
07/30	4,450	4,535	4,430	4,505	+0.33%	467,400	-	+2.04%
07/30	（空売り報告）UBS AG 300,345株（0.59%）-0.37%
07/29	4,485	4,520	4,415	4,490	+0.34%	169,100	-	+1.91%
07/29	（空売り報告）UBS AG 487,400株（0.96%）-0.1%
07/28	4,515	4,555	4,435	4,475	-1.76%	125,200	-	+1.77%
07/27	4,580	4,580	4,510	4,555	+0.44%	116,100	-	+3.73%
07/27	（空売り報告）UBS AG 533,400株（1.06%）-0.07%
07/24	4,520	4,540	4,495	4,535	-0.33%	86,300	-	+3.56%
07/23	4,605	4,635	4,520	4,550	-0.76%	124,800	-	+4.14%
07/23	（空売り報告）UBS AG 569,000株（1.13%）-0.11%
07/22	4,580	4,625	4,545	4,585	+0.55%	120,600	-	+5.21%
07/21	4,570	4,615	4,500	4,560	+1.33%	212,900	-	+5.04%
07/21	（空売り報告）UBS AG 626,897株（1.24%）-0.12%
07/17	4,455	4,505	4,405	4,500	0%	250,700	-	+3.95%
07/17	（空売り報告）UBS AG 685,067株（1.36%）-0.21%
07/16	4,415	4,530	4,415	4,500	-0.88%	151,900	-	+4.36%
07/15	4,450	4,550	4,450	4,540	+2.25%	199,300	-	+5.78%
07/15	（空売り報告）UBS AG 793,867株（1.57%）-0.12%
07/14	4,255	4,440	4,250	4,440	+3.98%	187,400	-	+3.96%
07/14	（空売り報告）UBS AG 854,767株（1.69%）-0.01%
07/13	4,380	4,410	4,255	4,270	-1.84%	100,600	-	+0.35%
07/10	4,320	4,365	4,305	4,350	+1.64%	153,400	-	+2.45%
07/09	4,280	4,290	4,250	4,280	0%	76,000	-	+1.04%
07/08	4,275	4,350	4,260	4,280	-0.93%	147,500	-	+1.18%
07/07	4,390	4,415	4,320	4,320	-1.26%	102,700	-	+2.2%
07/06	4,415	4,445	4,320	4,375	-0.46%	85,200	-	+3.67%
07/03	4,320	4,395	4,320	4,395	+1.27%	91,400	-	+4.32%
07/02	4,330	4,380	4,295	4,340	+1.05%	109,400	-	+3.24%
07/01	4,320	4,340	4,260	4,295	-0.46%	129,000	-	+2.36%
06/30	4,290	4,345	4,265	4,315	+0.94%	178,500	-	+3.01%
06/29	4,250	4,285	4,205	4,275	-0.23%	259,800	-	+2.22%
06/26	4,385	4,385	4,220	4,285	-1.95%	347,200	-	+2.66%
06/25	4,340	4,405	4,330	4,370	+2.34%	154,200	-	+4.85%
06/24	4,220	4,285	4,210	4,270	0%	131,800	-	+2.72%
06/24	（空売り報告）UBS AG 859,267株（1.7%）+0.03%
06/23	4,360	4,365	4,260	4,270	-1.39%	150,300	-	+2.94%
06/22	4,280	4,330	4,260	4,330	+2%	178,500	-	+4.64%
06/19	4,275	4,300	4,230	4,245	-0.82%	136,500	-	+2.78%
06/19	（空売り報告）UBS AG 844,567株（1.67%）-0.04%
06/18	4,280	4,320	4,230	4,280	0%	124,100	-	+3.76%
06/17	4,170	4,290	4,170	4,280	+2.64%	133,800	-	+3.96%
06/17	（空売り報告）UBS AG 861,167株（1.71%）+0.06%
06/16	4,195	4,215	4,155	4,170	-2%	91,700	-	+1.51%
06/15	（自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年5月11日)
06/15	4,150	4,260	4,150	4,255	+4.42%	136,600	-	+3.78%
06/12	4,040	4,110	4,035	4,075	+1.75%	157,800	-	-0.39%
06/12	（空売り報告）UBS AG 830,835株（1.65%）+0.15%
06/11	3,940	4,005	3,905	4,005	-0.12%	90,100	-	-2.01%
06/10	4,030	4,050	3,965	4,010	-0.5%	108,100	-	-1.96%
06/10	（空売り報告）UBS AG 759,043株（1.5%）+0.06%
06/09	4,100	4,120	4,005	4,030	-0.37%	143,100	-	-1.35%
06/09	（空売り報告）UBS AG 726,511株（1.44%）+0.11%
06/08	3,975	4,105	3,975	4,045	-1.7%	151,200	-	-0.86%
06/05	4,145	4,145	4,085	4,115	0%	86,700	-	+1.01%
06/04	4,135	4,185	4,110	4,115	-2.14%	120,100	-	+1.23%
06/04	（空売り報告）UBS AG 669,144株（1.33%）+0.08%
06/03	4,190	4,250	4,165	4,205	+1.45%	115,700	-	+3.6%
06/03	（空売り報告）UBS AG 631,075株（1.25%）+0.11%
06/02	4,150	4,170	4,060	4,145	-1.19%	157,900	-	+2.42%
06/01	4,195	4,240	4,140	4,195	+0.12%	168,100	-	+3.86%
06/01	（空売り報告）UBS AG 576,275株（1.14%）+0.05%
05/29	4,140	4,200	4,135	4,190	+1.33%	157,300	-	+3.94%
05/29	（空売り報告）UBS AG 549,575株（1.09%）-0.04%
05/28	4,105	4,160	4,035	4,135	+0.73%	182,200	-	+2.78%
05/28	（空売り報告）UBS AG 571,275株（1.13%）+0.08%
05/27	4,160	4,240	4,100	4,105	-1.08%	176,300	-	+2.19%
05/27	（空売り報告）UBS AG 530,502株（1.05%）+0.12%
05/26	4,070	4,155	4,050	4,150	+1.97%	116,600	-	+3.47%
05/26	（空売り報告）UBS AG 470,296株（0.93%）+0.09%
05/25	4,160	4,215	4,060	4,070	-1.69%	173,900	-	+1.7%
05/25	（空売り報告）UBS AG 423,396株（0.84%）+0.13%
05/22	4,090	4,170	4,080	4,140	+1.1%	167,100	-	+3.6%
05/22	（空売り報告）UBS AG 358,767株（0.71%）+0.09%
05/21	（IR情報）16:00 2026年12月期(2026年度)第1四半期決算説明会資料
05/21	4,040	4,150	4,040	4,095	+1.36%	128,900	-	+2.68%
05/20	3,995	4,060	3,995	4,040	+0.37%	141,300	-	+1.41%
05/20	（空売り報告）UBS AG 313,167株（0.62%）+0.12%
05/19	4,125	4,165	4,015	4,025	-2.42%	203,400	-	+1.13%
05/19	（空売り報告）UBS AG 253,167株（0.5%）再IN
05/18	4,190	4,265	4,070	4,125	+0.12%	306,900	-	+3.7%
05/15	（自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年5月11日)
05/15	（IR情報）16:30 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
05/15	（IR情報）16:30 2026年12月期第1四半期決算補足説明資料
05/15	（IR情報）16:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	4,115	4,140	4,070	4,120	+0.61%	249,400	-	+3.86%
05/14	4,045	4,110	4,040	4,095	+1.49%	117,100	-	+3.57%
05/13	4,010	4,075	3,975	4,035	+1.38%	121,800	-	+2.39%
05/12	4,025	4,075	3,965	3,980	-1%	129,600	-	+1.25%
05/11	4,045	4,055	3,985	4,020	+0.63%	103,300	-	+2.37%
05/08	3,995	3,995	3,915	3,995	-1.72%	151,300	-	+2.02%

artience（4634）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート