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	1,454	1,454	1,437	1,439	-1.64%	185,800	-	-3.87%
09/30	1,450	1,465	1,444	1,463	+0.9%	153,500	-	-2.6%
09/29	1,460	1,465	1,442	1,450	-2.88%	242,800	-	-3.78%
09/28	1,514	1,515	1,488	1,493	-1.13%	282,300	-	-1.19%
09/25	1,490	1,513	1,487	1,510	+1.68%	250,200	-	-0.13%
09/24	1,490	1,491	1,478	1,485	+0.54%	144,500	-	-1.98%
09/18	1,483	1,492	1,470	1,477	-0.2%	155,000	-	-2.7%
09/17	1,460	1,480	1,460	1,480	+1.44%	210,800	-	-2.7%
09/16	1,449	1,463	1,449	1,459	+0.97%	181,800	-	-4.14%
09/15	1,451	1,454	1,440	1,445	+0.07%	129,300	-	-5.18%
09/14	1,438	1,450	1,433	1,444	+0.56%	146,000	-	-5.44%
09/11	1,430	1,453	1,423	1,436	-1.31%	179,000	-	-6.14%
09/10	1,460	1,461	1,441	1,455	-0.82%	252,100	-	-5.09%
09/09	1,474	1,474	1,458	1,467	-0.88%	269,700	-	-4.49%
09/08	1,503	1,503	1,480	1,480	-2.37%	235,500	-	-3.77%
09/07	1,516	1,524	1,503	1,516	+0.26%	137,400	-	-1.37%
09/04	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.45%）野村アセットマネジメント（8.6%）野村證券（0.14%）
09/04	1,518	1,522	1,501	1,512	-0.4%	215,100	-	-1.56%
09/03	1,524	1,524	1,508	1,518	0%	199,100	-	-1.11%
09/02	1,569	1,569	1,510	1,518	-3.62%	286,400	-	-1.04%
09/01	1,550	1,575	1,538	1,575	+0.96%	140,600	-	+2.67%
08/31	1,555	1,560	1,536	1,560	-0.32%	133,000	-	+1.83%
08/28	1,565	1,577	1,546	1,565	+0.77%	263,400	-	+2.29%
08/27	1,565	1,587	1,551	1,553	-0.83%	131,600	-	+1.57%
08/26	1,570	1,571	1,557	1,566	+0.26%	116,100	-	+2.49%
08/25	1,577	1,578	1,560	1,562	-0.51%	77,900	-	+2.29%
08/24	1,581	1,581	1,562	1,570	-0.25%	103,100	-	+3.02%
08/21	1,549	1,577	1,532	1,574	+1.22%	124,000	-	+3.35%
08/20	1,545	1,558	1,531	1,555	+1.97%	130,300	-	+2.24%
08/19	1,550	1,567	1,521	1,525	-3.36%	197,700	-	+0.46%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 187,781株（0.49%）-0.03%義務消失
08/18	1,579	1,607	1,567	1,578	+0.83%	233,500	-	+4.09%
08/17	1,556	1,581	1,548	1,565	+1.49%	179,200	-	+3.51%
08/14	1,520	1,552	1,506	1,542	+2.12%	294,400	-	+2.19%
08/13	1,480	1,521	1,456	1,510	0%	391,700	-	+0.2%
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	1,540	1,542	1,510	1,510	-1.24%	413,900	-	+0.2%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 201,581株（0.52%）新規
08/10	1,524	1,533	1,505	1,529	+1.39%	174,200	-	+1.46%
08/07	1,522	1,527	1,503	1,508	-0.66%	124,700	-	+0.2%
08/06	1,522	1,547	1,509	1,518	-0.91%	137,700	-	+1%
08/05	1,503	1,537	1,500	1,532	+2.13%	136,200	-	+2.13%
08/04	1,478	1,505	1,463	1,500	+1.9%	159,200	-	+0.2%
08/03	1,490	1,493	1,453	1,472	-1.14%	205,100	-	-1.6%
07/31	1,499	1,504	1,460	1,489	+0.2%	195,000	-	-0.53%
07/30	1,477	1,495	1,472	1,486	-0.13%	182,400	-	-0.67%
07/29	1,515	1,522	1,466	1,488	-1.46%	210,300	-	-0.53%
07/28	1,540	1,540	1,503	1,510	-1.95%	112,000	-	+0.94%
07/27	1,529	1,544	1,519	1,540	+1.65%	112,000	-	+2.87%
07/24	1,505	1,518	1,495	1,515	-0.66%	138,400	-	+1.13%
07/23	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.41%）野村アセットマネジメント（8.2%）
07/23	1,535	1,544	1,516	1,525	-0.59%	76,600	-	+1.67%
07/22	1,537	1,552	1,525	1,534	+0.33%	118,400	-	+2.13%
07/21	1,503	1,537	1,502	1,529	+1.8%	145,600	-	+1.73%
07/17	1,527	1,532	1,477	1,502	-2.21%	213,100	-	-0.2%
07/16	1,525	1,550	1,518	1,536	+0.72%	142,100	-	+1.99%
07/16	（空売り報告）Nomura International plc 189,304株（0.49%）-0.08%義務消失
07/15	1,503	1,529	1,496	1,525	+2.35%	154,800	-	+1.4%
07/14	1,460	1,504	1,456	1,490	+2.41%	159,900	-	-0.8%
07/13	1,492	1,505	1,455	1,455	-2.35%	178,200	-	-3.13%
07/10	1,501	1,516	1,485	1,490	+0.27%	111,800	-	-1%
07/09	（IR情報）11:30 (開示事項の経過)連結子会社による持分法適用関連会社の異動(連結子会社化)完了に関するお知らせ
07/09	1,495	1,503	1,483	1,486	-0.93%	111,300	-	-1.33%
07/08	1,508	1,521	1,498	1,500	-1.12%	107,300	-	-0.4%
07/07	1,499	1,527	1,491	1,517	+1.13%	146,300	-	+0.66%
07/06	1,485	1,505	1,485	1,500	+2.04%	141,800	-	-0.53%
07/06	（空売り報告）Nomura International plc 220,051株（0.57%）-0.08%
07/03	1,457	1,478	1,447	1,470	+0.89%	152,400	-	-2.71%
07/02	1,466	1,473	1,451	1,457	+0.48%	150,900	-	-3.89%
07/01	1,463	1,473	1,450	1,450	-0.34%	94,300	-	-4.67%
06/30	1,478	1,478	1,441	1,455	-1.62%	183,400	-	-4.78%
06/29	1,505	1,507	1,454	1,479	-0.47%	178,700	-	-3.71%
06/26	1,483	1,501	1,474	1,486	+0.07%	85,500	-	-3.69%
06/25	1,508	1,509	1,485	1,485	+0.47%	72,900	-	-4.13%
06/24	1,496	1,519	1,474	1,478	-0.87%	88,300	-	-5.01%
06/23	1,533	1,539	1,491	1,491	-2.99%	97,600	-	-4.55%
06/22	1,560	1,571	1,530	1,537	-1.66%	127,600	-	-2.1%
06/19	1,575	1,596	1,560	1,563	-0.06%	121,700	-	-0.82%
06/18	1,569	1,586	1,543	1,564	-0.32%	145,700	-	-1.14%
06/17	1,600	1,609	1,563	1,569	-0.25%	139,100	-	-1.01%
06/17	（空売り報告）Morgan Stanley & Co. International plc 4,180株（0.01%）-0.52%義務消失
06/16	1,561	1,583	1,537	1,573	+0.45%	135,900	-	-0.38%
06/16	（空売り報告）Morgan Stanley & Co. International plc 203,691株（0.53%）新規
06/15	1,590	1,613	1,562	1,566	+2.49%	176,000	-	-0.45%
06/12	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.43%）野村アセットマネジメント（7.91%）
06/12	1,499	1,538	1,487	1,528	+2.07%	247,800	-	-2.55%
06/11	1,453	1,503	1,431	1,497	+1.49%	215,000	-	-4.28%
06/11	（空売り報告）Nomura International plc 249,902株（0.65%）+0.14%
06/10	1,486	1,506	1,470	1,475	-0.94%	110,700	-	-5.51%
06/09	1,536	1,546	1,489	1,489	-1.65%	172,300	-	-4.43%
06/08	1,507	1,520	1,481	1,514	-0.59%	165,400	-	-2.57%
06/05	1,491	1,528	1,490	1,523	+2.84%	204,800	-	-1.81%
06/04	1,533	1,540	1,481	1,481	-3.83%	166,800	-	-4.14%
06/03	1,536	1,554	1,523	1,540	+0.85%	145,300	-	0%
06/03	（空売り報告）Nomura International plc 195,197株（0.51%）再IN
06/02	1,555	1,555	1,503	1,527	-3.35%	208,400	-	-0.39%
06/02	（空売り報告）Nomura International plc 189,992株（0.49%）-0.09%義務消失
06/01	1,600	1,606	1,566	1,580	-1.25%	136,800	-	+3.47%
05/29	（IR情報）16:00 剰余金の配当に関するお知らせ
05/29	1,600	1,641	1,594	1,600	+0.88%	135,600	-	+5.19%
05/28	1,611	1,620	1,568	1,586	-2.04%	129,300	-	+4.76%
05/27	1,660	1,663	1,619	1,619	-2%	111,100	-	+7.29%
05/26	1,650	1,673	1,633	1,652	-0.12%	112,100	-	+9.91%
05/25	1,622	1,662	1,615	1,654	+1.78%	175,800	-	+10.56%
05/22	1,684	1,686	1,610	1,625	-2.52%	161,000	-	+9.06%
05/21	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.11%）野村アセットマネジメント（8.1%）
05/21	1,662	1,730	1,655	1,667	+2.14%	180,800	-	+12.33%
05/20	1,670	1,670	1,602	1,632	-3.83%	224,200	-	+10.34%
05/19	1,714	1,744	1,683	1,697	+0.35%	207,100	-	+15.13%
05/19	（空売り報告）Nomura International plc 222,391株（0.58%）-0.1%
05/18	1,680	1,691	1,649	1,691	+0.06%	248,400	-	+15.27%
05/15	1,660	1,760	1,652	1,690	+2.8%	456,800	-	+15.99%
05/14	1,589	1,685	1,535	1,644	+15.86%	871,000	-	+13.61%
05/13	（IR情報）15:30 中期経営計画一部修正に関するお知らせ
05/13	（IR情報）15:30 配当予想の修正(増配)に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,457	1,457	1,419	1,419	-1.53%	180,500	-	-1.32%
05/12	1,447	1,458	1,425	1,441	+0.63%	120,000	-	+0.28%
05/11	1,425	1,446	1,413	1,432	+0.21%	95,800	-	-0.35%
05/08	1,435	1,438	1,402	1,429	+0.49%	134,800	-	-0.42%
05/07	（空売り報告）Nomura International plc 260,050株（0.68%）-0.02%

アジアパイル HD（5288）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