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
01/20	1,622	1,622	1,609	1,610	-0.74%	21,600	198億8108万	+1.07%
01/19	1,623	1,626	1,616	1,622	-0.31%	20,400	200億2926万	+1.88%
01/16	1,624	1,627	1,618	1,627	+0.18%	14,400	200億9100万	+2.33%
01/15	12:30 2026年3月期12月度月次売上高のお知らせ
01/15	1,620	1,627	1,619	1,624	+0.12%	18,900	200億5396万	+2.27%
01/14	1,614	1,622	1,613	1,622	+0.5%	16,900	200億2926万	+2.27%
01/13	1,621	1,624	1,608	1,614	-0.43%	31,800	199億3047万	+1.83%
01/09	1,615	1,624	1,615	1,621	+0.31%	17,400	200億1691万	+2.34%
01/08	1,621	1,621	1,612	1,616	0%	21,400	199億5517万	+2.08%
01/07	1,619	1,626	1,610	1,616	-0.12%	20,400	199億5517万	+2.08%
01/06	1,604	1,618	1,604	1,618	+1%	27,100	199億7987万	+2.28%
01/05	1,606	1,608	1,600	1,602	+0.13%	31,300	197億8229万	+1.26%
2025
12/30	1,604	1,608	1,600	1,600	-0.06%	15,500	197億5760万	+1.14%
12/29	1,596	1,604	1,588	1,601	+0.5%	39,600	197億6994万	+1.2%
12/26	1,584	1,593	1,582	1,593	+0.89%	30,900	196億7116万	+0.63%
12/25	1,570	1,579	1,567	1,579	+0.89%	43,100	194億9828万	-0.25%
12/24	1,568	1,570	1,565	1,565	-0.06%	24,400	193億2540万	-1.2%
12/23	1,566	1,571	1,565	1,566	+0.06%	23,900	193億3775万	-1.2%
12/22	1,574	1,574	1,562	1,565	-0.32%	41,000	193億2540万	-1.39%
12/19	1,571	1,574	1,567	1,570	+0.19%	24,200	193億8714万	-1.2%
12/18	1,565	1,567	1,561	1,567	+0.13%	28,400	193億5009万	-1.57%
12/17	1,570	1,570	1,561	1,565	-0.06%	35,500	193億2540万	-1.82%
12/16	1,567	1,569	1,563	1,566	0%	17,600	193億3775万	-1.94%
12/15	1,564	1,569	1,562	1,566	+0.19%	34,300	193億3775万	-2.06%
12/12	1,566	1,571	1,562	1,563	+0.19%	30,600	193億70万	-2.37%
12/11	1,587	1,587	1,558	1,560	-1.33%	50,600	192億6366万	-2.74%
12/10	1,580	1,582	1,574	1,581	+0.38%	19,400	195億2297万	-1.56%
12/09	1,579	1,580	1,573	1,575	-0.25%	26,400	194億4888万	-1.99%
12/08	12:30 2026年3月期11月度月次売上高のお知らせ
12/08	1,590	1,590	1,572	1,579	-0.44%	53,600	194億9828万	-1.86%
12/05	1,588	1,591	1,586	1,586	-0.25%	22,000	195億8472万	-1.49%
12/04	1,596	1,596	1,588	1,590	-0.13%	20,800	196億3411万	-1.36%
12/03	1,601	1,601	1,592	1,592	-0.44%	20,100	196億5881万	-1.3%
12/02	1,604	1,604	1,597	1,599	-0.12%	16,400	197億4525万	-1.05%
12/01	1,614	1,614	1,600	1,601	-0.62%	22,500	197億6994万	-0.99%
11/28	1,610	1,617	1,608	1,611	+0.31%	18,200	198億9343万	-0.49%
11/27	1,610	1,610	1,604	1,606	-0.06%	11,800	198億3169万	-0.93%
11/26	1,609	1,611	1,600	1,607	+0.19%	21,100	198億4403万	-0.92%
11/25	1,608	1,611	1,604	1,604	-0.25%	10,500	198億699万	-1.17%
11/21	1,600	1,613	1,599	1,608	+0.44%	21,700	198億5638万	-0.92%
11/20	1,607	1,607	1,601	1,601	-0.06%	14,000	197億6994万	-1.42%
11/19	1,612	1,612	1,602	1,602	0%	9,700	197億8229万	-1.42%
11/18	1,612	1,615	1,601	1,602	-0.68%	21,200	197億8229万	-1.48%
11/17	1,626	1,626	1,613	1,613	-0.62%	12,200	199億1813万	-0.86%
11/14	13:00 2026年3月期第2四半期(中間期)決算説明会資料
11/14	1,629	1,629	1,621	1,623	-0.55%	13,500	200億4161万	-0.31%
11/13	1,632	1,636	1,627	1,632	+0.37%	6,600	201億5275万	+0.25%
11/12	1,629	1,633	1,626	1,626	-0.31%	14,500	200億7866万	-0.12%
11/11	1,631	1,635	1,621	1,631	+0.18%	9,300	201億4040万	+0.18%
11/10	1,633	1,636	1,622	1,628	+0.8%	15,700	201億335万	0%
11/07	12:30 2026年3月期第2四半期(中間期)決算補足資料
11/07	12:30 剰余金の配当(中間配当)に関するお知らせ
11/07	12:30 2026年3月期10月度月次売上高のお知らせ
11/07	12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,619	1,630	1,603	1,615	-0.25%	14,900	199億4282万	-0.74%
11/06	1,618	1,627	1,614	1,619	+0.06%	11,600	199億9222万	-0.49%
11/05	1,620	1,625	1,606	1,618	-0.06%	18,300	199億7987万	-0.68%
11/04	1,617	1,632	1,606	1,619	+0.12%	14,900	199億9222万	-0.67%
10/31	1,619	1,619	1,605	1,617	+0.56%	15,100	199億6752万	-1.04%
10/30	1,620	1,626	1,608	1,608	-0.99%	30,400	198億5638万	-1.83%
10/29	1,631	1,631	1,622	1,624	-0.37%	12,700	200億5396万	-1.1%
10/28	1,643	1,643	1,630	1,630	-1.27%	11,500	201億2805万	-0.91%
10/27	1,653	1,653	1,644	1,651	+0.61%	11,600	203億8737万	+0.18%
10/24	1,653	1,653	1,641	1,641	-0.24%	6,700	202億6388万	-0.49%
10/23	1,643	1,651	1,639	1,645	+0.06%	9,100	203億1328万	-0.36%
10/22	1,638	1,645	1,636	1,644	+0.8%	8,500	203億93万	-0.6%
10/21	1,631	1,636	1,631	1,631	0%	6,600	201億4040万	-1.51%
10/20	1,644	1,644	1,631	1,631	+0.49%	8,300	201億4040万	-1.69%
10/17	1,631	1,637	1,620	1,623	-0.55%	10,300	200億4161万	-2.35%
10/16	1,633	1,643	1,612	1,632	+0.25%	13,500	201億5275万	-2.04%
10/15	1,623	1,633	1,621	1,628	+0.68%	7,500	201億335万	-2.46%
10/14	1,615	1,625	1,612	1,617	-0.19%	20,500	199億6752万	-3.29%
10/10	1,630	1,634	1,620	1,620	-1.04%	20,900	200億457万	-3.28%
10/09	1,639	1,645	1,635	1,637	0%	10,700	202億1449万	-2.5%
10/08	12:30 2026年3月期9月度月次売上高のお知らせ
10/08	1,633	1,649	1,633	1,637	+0.37%	14,000	202億1449万	-2.68%
10/07	1,630	1,640	1,623	1,631	0%	16,200	201億4040万	-3.09%
10/06	1,650	1,650	1,630	1,631	+0.62%	16,400	201億4040万	-3.2%
10/03	1,615	1,633	1,615	1,621	+0.37%	16,100	200億1691万	-3.86%
10/02	1,625	1,630	1,615	1,615	0%	19,500	199億4282万	-4.32%
10/01	1,640	1,640	1,615	1,615	-1.94%	35,500	199億4282万	-4.44%
09/30	1,658	1,658	1,640	1,647	-0.66%	22,000	203億3797万	-2.66%
09/29	1,683	1,683	1,653	1,658	-4.05%	107,400	204億7381万	-2.07%
09/26	1,714	1,728	1,713	1,728	+1.17%	53,800	213億3820万	+2.07%
09/25	1,700	1,710	1,700	1,708	-0.23%	47,300	210億9123万	+1.07%
09/24	1,690	1,720	1,688	1,712	+0.94%	62,800	211億4063万	+1.48%
09/22	1,690	1,697	1,690	1,696	+0.24%	35,500	209億4305万	+0.71%
09/19	1,692	1,705	1,691	1,692	+0.12%	31,000	208億9366万	+0.59%
09/18	1,695	1,695	1,685	1,690	-0.29%	29,300	208億6896万	+0.6%
09/17	13:00 役員の異動に関するお知らせ
09/17	1,700	1,702	1,694	1,695	-0.64%	17,500	209億3070万	+0.95%
09/16	1,706	1,708	1,702	1,706	+0.41%	28,100	210億6654万	+1.73%
09/12	1,711	1,711	1,698	1,699	-0.93%	25,700	209億8010万	+1.49%
09/11	1,705	1,715	1,699	1,715	+0.41%	26,300	211億7767万	+2.57%
09/10	1,717	1,717	1,705	1,708	-0.35%	12,800	210億9123万	+2.28%
09/09	1,710	1,722	1,706	1,714	+0.76%	39,300	211億6532万	+2.82%
09/08	12:30 2026年3月期8月度月次売上高のお知らせ
09/08	1,690	1,701	1,684	1,701	+0.12%	81,400	210億479万	+2.22%
09/05	1,702	1,706	1,695	1,699	-0.47%	33,100	209億8010万	+2.23%
09/04	1,719	1,720	1,698	1,707	-0.18%	26,200	210億7888万	+2.83%
09/03	1,716	1,724	1,706	1,710	+0.35%	24,000	211億1593万	+3.2%
09/02	1,691	1,706	1,684	1,704	+1.31%	26,600	210億4184万	+3.09%
09/01	1,678	1,689	1,678	1,682	+0.54%	24,100	207億7017万	+1.94%
08/29	1,663	1,679	1,660	1,673	+0.48%	75,200	206億5904万	+1.46%
08/28	1,668	1,673	1,661	1,665	-0.18%	108,300	205億6025万	+1.09%
08/27	1,654	1,668	1,654	1,668	+0.72%	45,000	205億9729万	+1.4%
08/26	1,665	1,665	1,655	1,656	-0.48%	21,700	204億4911万	+0.79%
08/25	1,670	1,670	1,662	1,664	-0.24%	27,900	205億4790万	+1.4%
08/22	1,656	1,669	1,656	1,668	+0.42%	22,300	205億9729万	+1.77%
08/21	1,654	1,666	1,648	1,661	+0.42%	32,100	205億1085万	+1.47%

6073 アサンテ

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート