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
08/20	5,726	5,777	5,667	5,765	+2.47%	1,510,700	1兆2535億	-4.39%
08/19	5,780	5,780	5,618	5,626	-5.19%	1,702,100	1兆2232億	-7.1%
08/18	5,981	6,061	5,934	5,934	-1.03%	1,272,800	1兆2902億	-2.48%
08/17	5,956	6,024	5,947	5,996	+0.59%	1,055,900	1兆3037億	-1.79%
08/14	5,989	6,026	5,935	5,961	-0.12%	1,333,000	1兆2961億	-2.66%
08/14	（空売り報告）Nomura International plc 869,218株（0.39%）-0.12%義務消失
08/14	（空売り報告）Citigroup Global Markets Limited 1,129,378株（0.51%）再IN
08/13	6,025	6,049	5,934	5,968	+1.15%	1,098,800	1兆2976億	-2.83%
08/13	（空売り報告）Nomura International plc 1,126,266株（0.51%）再IN
08/12	5,940	5,974	5,900	5,900	+0.46%	1,273,300	1兆2828億	-4.33%
08/12	（空売り報告）Citigroup Global Markets Limited 1,011,878株（0.46%）-0.14%義務消失
08/10	5,829	5,930	5,808	5,873	+1.07%	1,277,500	1兆2769億	-5.27%
08/10	（空売り報告）Barclays Capital Securities Ltd 692,323株（0.31%）-0.24%義務消失
08/07	5,866	5,894	5,780	5,811	+0.43%	1,178,100	1兆2635億	-6.88%
08/07	（空売り報告）Citigroup Global Markets Limited 1,314,878株（0.6%）+0.08%
08/07	（空売り報告）Barclays Capital Securities Ltd 1,216,823株（0.55%）再IN
08/06	（5%ルール）アモーヴァ・アセットマネジメント（2.66%）三井住友トラスト・アセットマネジメント（2.39%）
08/06	5,711	5,932	5,698	5,786	+0.36%	1,626,100	1兆2580億	-7.85%
08/06	（空売り報告）Citigroup Global Markets Limited 1,135,178株（0.52%）再IN
08/05	5,634	5,821	5,611	5,765	+3.22%	2,969,500	1兆2535億	-8.87%
08/04	（IR情報）13:00 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/04	（IR情報）13:00 2026年12月期第2四半期業績説明会資料
08/04	6,063	6,175	5,581	5,585	-7.88%	5,294,100	1兆2143億	-12.38%
08/03	6,100	6,106	5,882	6,063	-0.26%	2,239,900	1兆3183億	-5.66%
07/31	6,104	6,147	5,980	6,079	+1.74%	1,569,600	1兆3217億	-6.06%
07/30	6,000	6,090	5,948	5,975	-1.4%	2,888,800	1兆2991億	-8.33%
07/29	6,175	6,194	5,951	6,060	-1.75%	1,589,500	1兆3176億	-7.71%
07/28	6,169	6,190	6,024	6,168	-1.47%	1,573,300	1兆3411億	-6.74%
07/27	6,237	6,274	6,144	6,260	+1.18%	997,000	1兆3611億	-6.13%
07/24	6,251	6,279	6,132	6,187	-2.03%	911,000	1兆3452億	-7.97%
07/23	6,388	6,452	6,282	6,315	-0.46%	904,200	1兆3731億	-6.83%
07/22	6,350	6,459	6,312	6,344	+1.39%	1,157,800	1兆3794億	-7.02%
07/21	6,165	6,257	6,110	6,257	+1.99%	1,132,800	1兆3604億	-8.79%
07/17	6,388	6,407	5,997	6,135	-4.47%	1,310,900	1兆3339億	-11.15%
07/16	6,471	6,539	6,406	6,422	-1.44%	863,100	1兆3963億	-7.46%
07/15	6,434	6,518	6,417	6,516	+1.46%	862,500	1兆4168億	-6.41%
07/14	6,310	6,468	6,262	6,422	+1.31%	1,919,900	1兆3963億	-7.98%
07/13	6,476	6,499	6,293	6,339	-1.35%	1,094,500	1兆3783億	-9.56%
07/10	6,529	6,561	6,389	6,426	-0.82%	1,272,200	1兆3972億	-8.77%
07/09	6,490	6,540	6,422	6,479	+0.95%	1,210,900	1兆4087億	-8.7%
07/08	6,478	6,550	6,393	6,418	-2.43%	1,423,100	1兆3954億	-10.38%
07/07	6,737	6,754	6,475	6,578	-2.36%	1,589,700	1兆4302億	-9.07%
07/07	（空売り報告）Barclays Bank PLC 2,480,704株（1.14%）+0.05%
07/06	6,888	6,897	6,678	6,737	-2.15%	986,300	1兆4648億	-7.41%
07/03	6,770	6,885	6,715	6,885	+1.55%	954,300	1兆4970億	-5.52%
07/02	6,838	6,920	6,740	6,780	-2.54%	979,000	1兆4742億	-6.98%
07/01	7,029	7,095	6,851	6,957	-0.11%	969,700	1兆5126億	-4.61%
07/01	（空売り報告）Citigroup Global Markets Limited 667,354株（0.3%）-0.22%義務消失
06/30	7,050	7,050	6,861	6,965	+0.74%	1,257,900	1兆5144億	-4.54%
06/29	7,104	7,110	6,851	6,914	-3.25%	2,016,000	1兆5033億	-5.3%
06/29	（空売り報告）Citigroup Global Markets Limited 1,142,354株（0.52%）-0.11%
06/26	7,247	7,305	7,060	7,146	-1.62%	1,083,200	1兆5537億	-1.99%
06/25	7,328	7,346	7,221	7,264	+1.2%	951,400	1兆5794億	-0.01%
06/25	（空売り報告）Citigroup Global Markets Limited 1,372,760株（0.63%）再IN
06/24	7,242	7,292	7,090	7,178	-0.99%	1,191,200	1兆5607億	-0.62%
06/23	7,630	7,650	7,250	7,250	-3.99%	1,528,800	1兆5764億	+1%
06/23	（空売り報告）Barclays Bank PLC 2,376,004株（1.09%）-0.08%
06/22	7,549	7,682	7,520	7,551	-0.85%	1,225,900	1兆6418億	+5.8%
06/19	7,670	7,800	7,561	7,616	+0.69%	1,530,700	1兆6559億	+7.68%
06/18	7,422	7,687	7,373	7,564	+1.93%	1,822,000	1兆6446億	+7.93%
06/17	7,224	7,421	7,190	7,421	+2.08%	1,363,900	1兆6135億	+6.82%
06/16	7,500	7,500	7,270	7,270	-1.52%	1,508,000	1兆5807億	+5.47%
06/15	7,210	7,407	7,156	7,382	+5.11%	1,401,300	1兆6051億	+7.88%
06/12	7,102	7,148	6,986	7,023	+0.85%	1,525,000	1兆5270億	+3.69%
06/11	6,641	7,004	6,636	6,964	+0.33%	1,356,100	1兆5142億	+3.71%
06/10	7,121	7,157	6,907	6,941	-3.14%	1,716,600	1兆5092億	+4.16%
06/09	7,364	7,397	7,072	7,166	-0.67%	1,948,600	1兆5581億	+8.43%
06/08	7,285	7,471	7,130	7,214	-6.74%	2,738,200	1兆5685億	+10.2%
06/05	8,000	8,069	7,659	7,735	-4.71%	2,499,400	1兆6818億	+19.22%
06/04	8,087	8,218	7,659	8,117	-1.27%	2,514,500	1兆7649億	+26.71%
06/03	7,720	8,315	7,519	8,221	+7.56%	4,727,500	1兆7875億	+30.37%
06/02	7,098	7,686	6,990	7,643	+9.09%	6,108,200	1兆6618億	+23.25%
06/01	6,858	7,076	6,757	7,006	+0.98%	1,453,700	1兆5233億	+14.44%
05/29	6,893	6,980	6,840	6,938	+0.8%	2,647,100	1兆5085億	+14.24%
05/28	6,968	6,980	6,772	6,883	-1.95%	1,498,500	1兆4966億	+14.24%
05/27	7,218	7,259	7,011	7,020	-1.15%	1,695,500	1兆5263億	+17.43%
05/27	（空売り報告）Barclays Bank PLC 2,548,194株（1.17%）-0.03%
05/26	6,757	7,102	6,749	7,102	+6.68%	2,429,200	1兆5442億	+19.82%
05/25	6,504	6,784	6,480	6,657	+2.49%	1,772,800	1兆4474億	+13.45%
05/22	6,227	6,545	6,225	6,495	+4.49%	2,117,200	1兆4122億	+11.46%
05/21	6,149	6,254	6,067	6,216	+2.76%	1,567,000	1兆3515億	+7.26%
05/20	6,215	6,265	5,992	6,049	-2.84%	2,177,100	1兆3152億	+4.67%
05/19	6,279	6,395	6,177	6,226	+4.52%	2,186,700	1兆3537億	+7.87%
05/18	6,000	6,031	5,861	5,957	-0.7%	1,471,300	1兆2952億	+3.4%
05/15	6,000	6,132	5,923	5,999	-0.56%	1,385,200	1兆3043億	+4.4%
05/14	6,061	6,155	6,020	6,033	-0.53%	1,372,100	1兆3117億	+5.34%
05/13	5,964	6,098	5,929	6,065	+0.85%	2,017,500	1兆3187億	+6.22%
05/12	（IR情報）13:00 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/12	（IR情報）13:00 2026年12月期第1四半期業績説明会資料
05/12	5,661	6,270	5,623	6,014	+6.71%	8,329,200	1兆3076億	+5.64%
05/11	5,600	5,636	5,573	5,636	+1%	1,080,000	1兆2254億	-0.79%
05/11	（空売り報告）Citigroup Global Markets Limited 950,960株（0.43%）-0.14%義務消失
05/08	5,652	5,668	5,512	5,580	-1.81%	1,626,700	1兆2132億	-1.67%
05/07	5,628	5,733	5,550	5,683	+1.96%	2,084,600	1兆2356億	+0.23%
05/07	（空売り報告）Citigroup Global Markets Limited 1,245,825株（0.57%）新規
05/01	5,561	5,607	5,470	5,574	-0.27%	857,400	1兆2119億	-1.61%
05/01	（空売り報告）Barclays Bank PLC 2,613,734株（1.2%）+0.04%
04/30	5,654	5,667	5,559	5,589	-2.87%	1,401,900	1兆2152億	-1.38%
04/28	5,747	5,754	5,697	5,754	+1.14%	971,900	1兆2511億	+1.48%
04/27	5,629	5,700	5,577	5,689	+1.07%	621,100	1兆2369億	+0.51%
04/24	5,697	5,730	5,616	5,629	+0.57%	777,200	1兆2239億	-0.27%
04/23	5,632	5,664	5,546	5,597	-1.18%	1,002,700	1兆2169億	-0.78%
04/22	5,769	5,779	5,662	5,664	-1.82%	757,800	1兆2315億	+0.28%
04/21	5,768	5,818	5,739	5,769	+0.52%	846,900	1兆2543億	+2.16%
04/20	5,796	5,796	5,727	5,739	+0.38%	601,400	1兆2478億	+1.7%
04/17	5,703	5,740	5,669	5,717	-0.57%	1,032,200	1兆2430億	+1.24%
04/16	5,676	5,774	5,642	5,750	+2.35%	1,344,200	1兆2502億	+1.68%
04/15	5,645	5,695	5,585	5,618	-0.44%	1,062,700	1兆2215億	-0.83%
04/14	5,782	5,782	5,627	5,643	-0.69%	1,166,700	1兆2269億	-0.58%
04/13	5,750	5,784	5,682	5,682	-2.49%	1,341,100	1兆2354億	+0.04%
04/10	5,872	5,922	5,827	5,827	-0.78%	1,053,000	1兆2669億	+2.21%
04/09	5,975	5,976	5,859	5,873	-1.31%	943,000	1兆2769億	+2.76%
04/08	5,853	5,954	5,781	5,951	+6.84%	1,729,600	1兆2939億	+3.89%
04/07	5,605	5,625	5,555	5,570	+0.52%	906,500	1兆2111億	-3.23%
04/06	（5%ルール）アモーヴァ・アセットマネジメント（2.65%）三井住友トラスト・アセットマネジメント（2.12%）
04/06	5,601	5,617	5,541	5,541	-1.02%	727,300	1兆2048億	-4.63%
04/03	5,644	5,680	5,577	5,598	-0.52%	1,022,700	1兆2171億	-4.57%
04/02	5,800	5,812	5,625	5,627	-1.61%	1,170,900	1兆2235億	-4.76%
04/01	5,659	5,735	5,605	5,719	+4.02%	1,108,700	1兆2435億	-3.82%
03/31	5,371	5,520	5,360	5,498	+1.08%	1,709,400	1兆1954億	-8.03%
03/30	5,300	5,445	5,290	5,439	-2.42%	1,076,400	1兆1826億	-9.5%
03/27	5,540	5,612	5,500	5,574	-0.94%	984,900	1兆2119億	-7.82%
03/26	5,690	5,709	5,551	5,627	-0.44%	841,900	1兆2235億	-7.44%

AGC（5201）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート