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	1,691	1,696	1,666	1,675	-0.71%	80,800	-	+2.2%
10/22	（IR情報）16:00 （訂正）2026年10月14日に公表したPR情報の一部訂正について
10/22	1,650	1,692	1,650	1,687	+2.62%	109,100	-	+3.05%
10/21	1,658	1,660	1,642	1,644	-0.66%	46,500	-	+0.61%
10/20	1,662	1,662	1,646	1,655	0%	57,600	-	+1.41%
10/19	1,654	1,662	1,647	1,655	-0.18%	84,700	-	+1.53%
10/16	1,634	1,664	1,630	1,658	+1.53%	102,700	-	+1.84%
10/15	1,616	1,634	1,607	1,633	+0.31%	171,000	-	+0.43%
10/14	（IR情報）15:30 ラジオNIKKEI主催「ジャパンツアーIR & 櫻井英明株式講演(2026/11/14)」（仙台会場）登壇のお知らせ
10/14	1,625	1,633	1,617	1,628	0%	34,500	-	+0.12%
10/13	1,636	1,637	1,622	1,628	+0.62%	51,400	-	+0.12%
10/09	1,598	1,623	1,598	1,618	+1.13%	55,900	-	-0.49%
10/08	1,601	1,606	1,590	1,600	-0.37%	77,800	-	-1.72%
10/07	1,603	1,614	1,603	1,606	+0.19%	41,800	-	-1.53%
10/06	1,601	1,613	1,601	1,603	-0.06%	33,900	-	-1.96%
10/05	1,613	1,613	1,599	1,604	-0.56%	70,500	-	-2.02%
10/02	1,616	1,621	1,608	1,613	-0.74%	51,800	-	-1.65%
10/01	1,615	1,625	1,609	1,625	+0.93%	63,200	-	-1.1%
09/30	1,611	1,617	1,601	1,610	0%	60,100	-	-2.13%
09/29	1,626	1,626	1,610	1,610	-2.78%	85,900	-	-2.37%
09/28	1,674	1,676	1,651	1,656	-0.78%	102,700	-	+0.3%
09/25	1,665	1,673	1,662	1,669	+0.18%	59,800	-	+1.09%
09/24	1,674	1,683	1,662	1,666	-0.42%	89,700	-	+0.91%
09/18	1,668	1,674	1,660	1,673	+0.48%	101,900	-	+1.33%
09/17	1,644	1,676	1,644	1,665	+1.4%	168,800	-	+0.73%
09/16	1,654	1,656	1,642	1,642	-0.73%	50,700	-	-0.73%
09/15	1,638	1,660	1,631	1,654	+1.29%	91,500	-	-0.24%
09/14	1,609	1,633	1,605	1,633	+2.06%	99,500	-	-1.69%
09/11	1,601	1,604	1,592	1,600	-0.25%	103,500	-	-3.79%
09/10	1,590	1,608	1,588	1,604	+0.5%	93,100	-	-3.72%
09/09	1,598	1,600	1,589	1,596	-0.37%	142,400	-	-4.32%
09/08	1,610	1,610	1,600	1,602	-0.62%	85,200	-	-4.07%
09/07	1,627	1,633	1,611	1,612	-0.92%	91,200	-	-3.7%
09/04	1,632	1,636	1,622	1,627	-0.31%	94,000	-	-3.04%
09/03	1,637	1,641	1,626	1,632	-0.37%	90,500	-	-3.09%
09/02	1,661	1,661	1,635	1,638	-1.68%	136,200	-	-3.08%
09/01	1,681	1,691	1,666	1,666	-0.89%	67,000	-	-1.65%
08/31	1,680	1,691	1,666	1,681	-0.36%	50,400	-	-0.88%
08/28	1,663	1,697	1,662	1,687	+1.38%	95,700	-	-0.53%
08/27	1,674	1,683	1,662	1,664	-0.36%	46,600	-	-1.89%
08/26	1,675	1,696	1,670	1,670	-0.83%	62,000	-	-1.53%
08/25	1,697	1,699	1,680	1,684	-0.71%	40,500	-	-0.71%
08/24	1,691	1,707	1,687	1,696	+0.36%	59,100	-	+0.06%
08/21	1,672	1,701	1,672	1,690	+1.02%	74,700	-	-0.24%
08/20	1,660	1,675	1,652	1,673	+0.84%	61,300	-	-1.18%
08/19	1,670	1,670	1,651	1,659	-0.84%	74,200	-	-2.01%
08/18	1,666	1,675	1,649	1,673	+0.97%	106,200	-	-1.18%
08/17	1,718	1,720	1,652	1,657	-3.33%	172,900	-	-2.18%
08/14	1,686	1,723	1,681	1,714	+1.66%	169,300	-	+1.06%
08/13	1,650	1,690	1,633	1,686	-3.77%	237,400	-	-0.53%
08/12	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	1,729	1,758	1,720	1,752	+1.68%	114,600	-	+3.42%
08/10	1,700	1,728	1,695	1,723	+2.26%	81,500	-	+1.95%
08/07	1,671	1,694	1,667	1,685	+0.84%	57,900	-	-0.06%
08/06	1,648	1,675	1,648	1,671	+1.27%	65,500	-	-0.77%
08/05	1,682	1,682	1,647	1,650	-0.3%	68,400	-	-1.84%
08/04	1,700	1,700	1,653	1,655	-2.47%	78,500	-	-1.43%
08/03	1,720	1,720	1,685	1,697	-1.45%	83,600	-	+1.13%
07/31	1,745	1,745	1,715	1,722	-3.04%	82,700	-	+2.87%
07/30	1,770	1,776	1,752	1,776	+0.11%	100,500	-	+6.47%
07/29	1,738	1,778	1,733	1,774	+2.31%	97,200	-	+6.8%
07/28	1,735	1,738	1,712	1,734	+0.41%	65,500	-	+4.9%
07/27	1,689	1,727	1,689	1,727	+2.61%	72,000	-	+4.79%
07/24	1,680	1,683	1,665	1,683	+0.12%	71,900	-	+2.43%
07/23	1,668	1,681	1,656	1,681	+1.08%	73,500	-	+2.5%
07/22	1,667	1,672	1,657	1,663	-0.95%	72,600	-	+1.65%
07/21	1,665	1,690	1,665	1,679	+1.39%	53,900	-	+2.75%
07/17	1,655	1,686	1,655	1,656	-0.12%	63,000	-	+1.53%
07/16	1,681	1,689	1,657	1,658	-1.66%	53,400	-	+1.78%
07/15	1,680	1,694	1,677	1,686	+0.9%	39,800	-	+3.63%
07/14	1,673	1,682	1,671	1,671	+0.48%	40,500	-	+2.83%
07/13	1,690	1,698	1,658	1,663	-1.6%	51,200	-	+2.46%
07/10	1,698	1,710	1,684	1,690	-0.65%	60,200	-	+4.26%
07/09	（IR情報）15:30 (開示事項の経過)合弁会社設立契約締結に関するお知らせ
07/09	1,690	1,707	1,690	1,701	+0.47%	69,600	-	+5.06%
07/08	1,669	1,709	1,662	1,693	+2.11%	98,900	-	+4.76%
07/07	1,650	1,675	1,650	1,658	+0.73%	64,500	-	+2.79%
07/06	1,651	1,655	1,640	1,646	+0.3%	50,500	-	+2.05%
07/03	1,641	1,655	1,635	1,641	+0.8%	60,800	-	+1.8%
07/02	1,609	1,640	1,600	1,628	+1.88%	108,300	-	+0.93%
07/01	1,600	1,604	1,592	1,598	-0.25%	61,200	-	-0.99%
06/30	1,615	1,618	1,597	1,602	-1.17%	91,800	-	-0.8%
06/29	1,605	1,624	1,600	1,621	+1.82%	126,200	-	+0.37%
06/26	1,587	1,594	1,580	1,592	+0.13%	43,500	-	-1.42%
06/25	1,600	1,600	1,585	1,590	-0.5%	64,000	-	-1.67%
06/24	1,582	1,605	1,582	1,598	+1.46%	122,900	-	-1.24%
06/23	1,602	1,606	1,575	1,575	-1.81%	124,400	-	-2.72%
06/22	1,600	1,618	1,599	1,604	-0.25%	64,900	-	-1.11%
06/19	（IR情報）16:00 組織の改編および人事異動に関するお知らせ
06/19	1,600	1,608	1,586	1,608	+0.44%	119,300	-	-0.92%
06/18	1,592	1,605	1,587	1,601	+0.82%	77,300	-	-1.42%
06/17	1,600	1,605	1,588	1,588	-0.25%	100,800	-	-2.34%
06/16	1,601	1,604	1,581	1,592	-0.75%	116,300	-	-2.33%
06/15	1,615	1,619	1,604	1,604	-0.62%	76,100	-	-1.84%
06/12	1,611	1,620	1,605	1,614	-0.25%	82,800	-	-1.53%
06/11	1,620	1,628	1,610	1,618	-0.86%	64,100	-	-1.46%
06/10	1,622	1,635	1,611	1,632	+1.37%	107,400	-	-0.85%
06/09	（IR情報）15:30 取締役会の実効性に関する評価結果の概要について
06/09	（IR情報）15:30 合弁会社設立に向けた基本合意書締結に関するお知らせ
06/09	1,618	1,637	1,608	1,610	-1.04%	69,800	-	-2.42%
06/08	1,625	1,649	1,618	1,627	-0.25%	62,500	-	-1.63%
06/05	1,622	1,657	1,622	1,631	+0.62%	39,200	-	-1.69%
06/04	1,620	1,643	1,613	1,621	-0.92%	50,900	-	-2.47%
06/03	1,632	1,638	1,615	1,636	-0.37%	63,700	-	-1.74%
06/02	1,625	1,649	1,619	1,642	+0.31%	59,600	-	-1.62%
06/01	1,648	1,664	1,635	1,637	-1.62%	59,700	-	-2.03%
05/29	1,641	1,684	1,641	1,664	+0.79%	57,000	-	-0.66%

アイティフォー（4743）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