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
09/18	2,879	2,899	2,860	2,899	+1.15%	1,300	-	+0.24%
09/17	2,893	2,893	2,866	2,866	-0.1%	300	-	-0.83%
09/16	2,885	2,885	2,865	2,869	-0.55%	400	-	-0.66%
09/15	2,849	2,893	2,843	2,885	-0.48%	1,500	-	0%
09/14	2,840	2,929	2,840	2,899	+2.95%	4,900	-	+0.66%
09/11	2,790	2,829	2,755	2,816	-0.49%	3,800	-	-2.02%
09/10	2,850	2,881	2,816	2,830	-2.41%	3,500	-	-1.36%
09/09	2,977	2,977	2,900	2,900	-1.89%	2,500	-	+1.22%
09/08	2,990	2,998	2,956	2,956	-1.14%	2,900	-	+3.5%
09/07	2,994	2,997	2,953	2,990	+0.03%	2,900	-	+5.06%
09/04	2,957	2,989	2,937	2,989	+1.32%	2,700	-	+5.47%
09/03	2,933	2,964	2,933	2,950	-0.37%	2,100	-	+4.54%
09/02	2,954	2,961	2,931	2,961	+0.51%	5,000	-	+5.3%
09/01	（IR情報）16:00 2026年12月期8月度ASNET取引台数実績(速報値)
09/01	2,917	2,949	2,915	2,946	-0.14%	2,600	-	+5.18%
08/31	2,909	2,950	2,909	2,950	+0.31%	2,400	-	+5.66%
08/28	2,937	2,952	2,920	2,941	+0.41%	4,600	-	+5.75%
08/27	2,915	2,929	2,905	2,929	+0.48%	4,900	-	+5.7%
08/26	（IR情報）10:00 「ASワンプラ」における商用車の取り扱いを拡大します
08/26	2,847	2,915	2,847	2,915	+2.53%	9,800	-	+5.54%
08/25	2,843	2,843	2,830	2,843	+0.21%	1,700	-	+3.23%
08/24	2,837	2,837	2,800	2,837	+0.04%	2,400	-	+3.31%
08/21	2,832	2,839	2,812	2,836	+0.18%	2,100	-	+3.47%
08/20	2,831	2,831	2,831	2,831	+1.4%	100	-	+3.47%
08/19	2,805	2,838	2,792	2,792	-1.69%	3,200	-	+2.2%
08/18	2,834	2,840	2,830	2,840	+0.21%	1,300	-	+4.11%
08/17	2,850	2,850	2,828	2,834	-0.53%	3,900	-	+4.04%
08/14	2,823	2,849	2,801	2,849	+0.92%	6,200	-	+4.78%
08/13	2,798	2,823	2,772	2,823	+1.77%	7,000	-	+4.05%
08/12	2,800	2,813	2,750	2,774	-0.22%	10,400	-	+2.4%
08/10	（IR情報）16:00 2026年12月期第2四半期決算短信〔日本基準〕(非連結)
08/10	（IR情報）16:00 2026年12月期第2四半期決算説明資料
08/10	2,711	2,780	2,711	2,780	+1.09%	7,200	-	+2.7%
08/07	2,707	2,750	2,707	2,750	+2.23%	4,600	-	+1.66%
08/06	2,713	2,713	2,689	2,690	-0.74%	2,100	-	-0.44%
08/05	2,688	2,710	2,687	2,710	+0.82%	700	-	+0.37%
08/04	2,710	2,718	2,688	2,688	-0.15%	1,400	-	-0.33%
08/03	（IR情報）16:00 2026年12月期7月度ASNET取引台数実績(速報値)
08/03	2,690	2,709	2,690	2,692	+0.04%	400	-	-0.11%
07/31	2,686	2,714	2,686	2,691	+0.19%	1,900	-	-0.15%
07/30	2,686	2,686	2,686	2,686	-0.52%	200	-	-0.44%
07/29	2,699	2,717	2,686	2,700	+0.48%	2,900	-	-0.07%
07/28	2,720	2,720	2,687	2,687	-1.21%	1,600	-	-0.7%
07/27	2,685	2,720	2,683	2,720	+1.38%	2,400	-	+0.37%
07/24	2,682	2,702	2,682	2,683	-0.74%	800	-	-1.07%
07/23	2,674	2,713	2,672	2,703	+0.15%	4,100	-	-0.48%
07/22	2,702	2,709	2,681	2,699	-0.11%	1,400	-	-0.7%
07/21	2,670	2,705	2,670	2,702	+1.39%	1,800	-	-0.66%
07/17	2,703	2,719	2,665	2,665	-1.41%	4,100	-	-2.13%
07/16	2,706	2,729	2,702	2,703	-0.52%	3,800	-	-0.88%
07/15	2,717	2,717	2,691	2,717	0%	1,700	-	-0.48%
07/14	2,691	2,720	2,690	2,717	+0.59%	4,400	-	-0.51%
07/13	（IR情報）16:00 2026年12月期第2四半期オンライン決算説明会のお知らせ
07/13	2,717	2,717	2,692	2,701	-0.99%	2,800	-	-1.17%
07/10	2,717	2,730	2,704	2,728	+0.4%	2,300	-	-0.22%
07/09	2,700	2,717	2,699	2,717	+0.78%	3,100	-	-0.69%
07/08	2,729	2,729	2,696	2,696	-1.21%	3,900	-	-1.39%
07/07	2,723	2,752	2,723	2,729	+0.22%	5,500	-	-0.15%
07/06	2,729	2,740	2,709	2,723	-0.22%	5,500	-	-0.37%
07/03	（5%ルール）萩原外志仁（2.84%）朝日 HD（62.33%）
07/03	2,700	2,732	2,663	2,729	+1.79%	11,100	-	-0.22%
07/02	（IR情報）12:00 ASNET 登録会員数 ≪8万5千会員突破≫のお知らせ
07/02	2,643	2,700	2,621	2,681	+1.9%	15,400	-	-2.12%
07/01	（IR情報）16:00 2026年12月期6月度ASNET取引台数実績(速報値)
07/01	（IR情報）10:00 新たな金融支援サービスの案内を開始しました
07/01	2,638	2,638	2,609	2,631	-0.27%	13,500	-	-4.12%
06/30	2,629	2,640	2,628	2,638	+0.38%	5,800	-	-4.11%
06/29	2,654	2,654	2,628	2,628	-2.81%	32,300	-	-4.64%
06/26	2,721	2,755	2,700	2,704	-2.38%	52,300	-	-2.06%
06/25	2,781	2,781	2,767	2,770	-0.54%	13,600	-	+0.07%
06/24	2,800	2,800	2,785	2,785	-0.54%	9,900	-	+0.51%
06/23	2,786	2,800	2,782	2,800	+0.5%	7,800	-	+1.05%
06/22	2,800	2,849	2,770	2,786	+0.69%	9,600	-	+0.61%
06/19	2,798	2,800	2,763	2,767	-0.65%	4,300	-	0%
06/18	2,773	2,804	2,753	2,785	+1.16%	6,300	-	+0.72%
06/17	2,740	2,770	2,740	2,753	+0.47%	2,900	-	-0.29%
06/16	2,806	2,808	2,731	2,740	-1.58%	8,600	-	-0.65%
06/15	2,796	2,834	2,784	2,784	+0.58%	11,200	-	+1.05%
06/12	2,796	2,798	2,768	2,768	-0.14%	2,900	-	+0.65%
06/11	2,776	2,779	2,753	2,772	+0.69%	2,500	-	+0.91%
06/10	2,760	2,780	2,753	2,753	-0.25%	3,400	-	+0.4%
06/09	2,753	2,770	2,749	2,760	+1.1%	7,400	-	+0.77%
06/08	2,780	2,810	2,728	2,730	-1.44%	8,000	-	-0.22%
06/05	2,683	2,771	2,682	2,770	+3.9%	11,900	-	+1.35%
06/04	2,663	2,684	2,662	2,666	-0.07%	12,200	-	-2.31%
06/03	2,737	2,760	2,661	2,668	-2.52%	47,600	-	-2.24%
06/02	2,752	2,759	2,719	2,737	-1.4%	10,500	-	+0.29%
06/01	（IR情報）16:00 2026年12月期5月度ASNET取引台数実績(速報値)
06/01	2,809	2,825	2,758	2,776	-1.32%	13,300	-	+1.83%
05/29	2,826	2,844	2,808	2,813	-0.46%	7,600	-	+3.34%
05/28	2,789	2,838	2,789	2,826	+1.44%	12,300	-	+4.05%
05/27	2,788	2,797	2,784	2,786	+0.47%	7,000	-	+2.84%
05/26	2,777	2,795	2,750	2,773	+0.33%	3,900	-	+2.51%
05/25	2,851	2,851	2,732	2,764	-3.32%	18,800	-	+2.33%
05/22	2,850	2,878	2,844	2,859	+0.32%	12,000	-	+6.01%
05/21	2,800	2,850	2,800	2,850	+1.82%	12,300	-	+5.99%
05/20	2,739	2,799	2,725	2,799	+2.19%	10,200	-	+4.4%
05/19	2,750	2,750	2,735	2,739	+0.15%	8,100	-	+2.35%
05/18	2,710	2,735	2,710	2,735	+1%	8,400	-	+2.32%
05/15	2,699	2,720	2,692	2,708	+0.67%	8,500	-	+1.39%
05/14	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	（IR情報）16:00 2026年12月期第1四半期決算説明資料
05/14	2,674	2,697	2,674	2,690	+0.6%	4,600	-	+0.79%
05/13	2,676	2,680	2,674	2,674	+0.07%	3,200	-	+0.26%
05/12	2,677	2,681	2,670	2,672	-0.04%	1,700	-	+0.26%
05/11	2,667	2,680	2,667	2,673	+0.11%	3,800	-	+0.41%
05/08	2,671	2,679	2,670	2,670	0%	3,200	-	+0.45%
05/07	2,674	2,677	2,669	2,670	-0.19%	5,900	-	+0.6%
05/01	（IR情報）13:00 2026年12月期4月度ASNET取引台数実績(速報値)
05/01	2,670	2,675	2,668	2,675	+0.11%	2,800	-	+0.98%
04/30	2,677	2,677	2,669	2,672	+0.45%	4,300	-	+1.06%
04/28	2,669	2,675	2,660	2,660	-0.19%	5,300	-	+0.76%
04/27	2,660	2,672	2,660	2,665	-0.19%	3,200	-	+1.1%
04/24	2,667	2,670	2,661	2,670	+0.38%	1,300	-	+1.48%
04/22	（IR情報）12:00 「名証IRセミナーin大阪」参加のお知らせ

オートサーバー（5589）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート