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
10/02	1,390	1,390	1,371	1,371	-1.72%	24,500	-	-8.66%
10/01	1,410	1,419	1,395	1,395	-1.48%	26,400	-	-7.37%
09/30	1,432	1,432	1,415	1,416	+0.5%	16,700	-	-6.29%
09/29	1,450	1,475	1,409	1,409	-6.56%	74,800	-	-7.06%
09/28	1,508	1,508	1,495	1,508	+0.94%	48,200	-	-0.79%
09/25	1,491	1,499	1,490	1,494	0%	19,800	-	-1.71%
09/24	1,516	1,521	1,494	1,494	-1.78%	29,100	-	-1.71%
09/18	1,529	1,530	1,520	1,521	-0.13%	13,500	-	0%
09/17	1,515	1,531	1,515	1,523	+0.73%	28,000	-	+0.2%
09/16	1,529	1,546	1,512	1,512	-1.18%	44,600	-	-0.53%
09/15	1,545	1,549	1,530	1,530	-0.71%	13,500	-	+0.72%
09/14	1,531	1,545	1,531	1,541	+0.65%	11,900	-	+1.58%
09/11	1,537	1,539	1,519	1,531	+0.26%	21,200	-	+1.06%
09/10	1,520	1,529	1,519	1,527	+0.46%	8,600	-	+0.93%
09/09	1,521	1,529	1,520	1,520	-0.07%	6,400	-	+0.53%
09/08	12:30 2027年3月期8月度月次売上高のお知らせ
09/08	1,527	1,535	1,521	1,521	-0.72%	10,000	-	+0.73%
09/07	1,528	1,534	1,526	1,532	+0.33%	8,000	-	+1.46%
09/04	1,518	1,528	1,518	1,527	+0.59%	10,200	-	+1.19%
09/03	1,512	1,524	1,512	1,518	+0.07%	16,500	-	+0.6%
09/02	1,520	1,522	1,515	1,517	-0.26%	15,200	-	+0.46%
09/01	1,519	1,526	1,519	1,521	+0.13%	6,500	-	+0.8%
08/31	1,517	1,527	1,516	1,519	+0.13%	7,400	-	+0.66%
08/28	1,516	1,531	1,515	1,517	-0.59%	12,300	-	+0.53%
08/27	1,528	1,536	1,523	1,526	0%	13,800	-	+1.19%
08/26	1,520	1,526	1,520	1,526	+0.73%	8,700	-	+1.26%
08/25	1,518	1,522	1,515	1,515	-0.46%	5,200	-	+0.6%
08/24	1,520	1,523	1,515	1,522	-0.26%	8,100	-	+1.13%
08/21	1,512	1,527	1,511	1,526	+0.73%	11,500	-	+1.4%
08/20	1,505	1,516	1,501	1,515	+0.8%	10,100	-	+0.73%
08/19	1,503	1,516	1,502	1,503	-0.33%	9,100	-	0%
08/18	1,505	1,515	1,502	1,508	+0.2%	4,900	-	+0.33%
08/17	1,508	1,525	1,501	1,505	-0.2%	16,300	-	+0.2%
08/14	1,505	1,510	1,499	1,508	+0.27%	12,200	-	+0.47%
08/13	1,493	1,509	1,487	1,504	+0.67%	19,400	-	+0.27%
08/12	1,488	1,497	1,472	1,494	+0.95%	12,600	-	-0.33%
08/10	1,473	1,489	1,468	1,480	-0.6%	13,600	-	-1.2%
08/07	12:30 2027年3月期7月度月次売上高のお知らせ
08/07	12:30 2027年3月期第1四半期決算補足資料
08/07	12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,487	1,500	1,475	1,489	+0.13%	17,600	-	-0.53%
08/06	1,490	1,500	1,487	1,487	-0.2%	8,100	-	-0.6%
08/05	1,488	1,500	1,488	1,490	-0.07%	6,700	-	-0.27%
08/04	1,502	1,506	1,491	1,491	-0.8%	11,900	-	-0.07%
08/03	1,513	1,520	1,503	1,503	-0.66%	14,700	-	+0.87%
07/31	1,515	1,532	1,513	1,513	-1.3%	11,200	-	+1.82%
07/30	1,521	1,540	1,520	1,533	+0.13%	18,400	-	+3.51%
07/29	1,501	1,533	1,501	1,531	+1.32%	29,600	-	+3.73%
07/28	1,511	1,521	1,503	1,511	-0.59%	11,900	-	+2.72%
07/27	1,520	1,523	1,511	1,520	+0.86%	24,300	-	+3.61%
07/24	1,494	1,510	1,494	1,507	+0.47%	11,600	-	+3.01%
07/23	1,491	1,508	1,485	1,500	+0.33%	14,000	-	+2.81%
07/22	1,487	1,507	1,487	1,495	-0.6%	18,400	-	+2.75%
07/21	1,482	1,504	1,482	1,504	+1.08%	14,400	-	+3.65%
07/17	1,500	1,509	1,487	1,488	-1.46%	17,000	-	+2.83%
07/16	1,502	1,516	1,502	1,510	+0.33%	13,100	-	+4.72%
07/15	1,503	1,511	1,502	1,505	0%	6,800	-	+4.81%
07/14	1,506	1,510	1,501	1,505	+0.74%	18,000	-	+5.24%
07/13	1,495	1,505	1,487	1,494	+0.2%	30,100	-	+4.99%
07/10	1,494	1,498	1,488	1,491	+0.47%	17,800	-	+5.22%
07/09	1,480	1,496	1,480	1,484	+0.07%	16,900	-	+5.17%
07/08	1,479	1,490	1,479	1,483	+0.27%	15,500	-	+5.55%
07/07	12:30 2027年3月期6月度月次売上高のお知らせ
07/07	1,477	1,483	1,473	1,479	+0.68%	8,200	-	+5.72%
07/06	1,464	1,472	1,460	1,469	+1.17%	10,400	-	+5.53%
07/03	1,456	1,465	1,451	1,452	-0.21%	20,600	-	+4.69%
07/02	1,440	1,455	1,440	1,455	+1.32%	21,400	-	+5.28%
07/01	1,431	1,442	1,426	1,436	-0.07%	8,300	-	+4.21%
06/30	1,439	1,446	1,435	1,437	-0.07%	8,800	-	+4.66%
06/29	1,430	1,442	1,428	1,438	+1.84%	27,600	-	+5.04%
06/26	1,395	1,415	1,386	1,412	+1.22%	18,700	-	+3.6%
06/25	1,398	1,403	1,394	1,395	+0.14%	9,200	-	+2.57%
06/24	1,400	1,416	1,393	1,393	-1.07%	16,000	-	+2.58%
06/23	1,405	1,415	1,398	1,408	-0.07%	12,000	-	+3.76%
06/22	1,411	1,415	1,404	1,409	-0.42%	9,800	-	+3.99%
06/19	1,413	1,415	1,400	1,415	+0.14%	10,700	-	+4.58%
06/18	1,416	1,418	1,405	1,413	-0.14%	17,100	-	+4.59%
06/17	1,397	1,415	1,396	1,415	+1.36%	26,000	-	+4.81%
06/16	1,388	1,396	1,381	1,396	+0.58%	8,700	-	+3.48%
06/15	1,372	1,388	1,350	1,388	+1.31%	18,000	-	+2.89%
06/12	1,365	1,372	1,350	1,370	+0.88%	19,000	-	+1.33%
06/11	1,351	1,358	1,337	1,358	+0.52%	11,600	-	+0.15%
06/10	1,338	1,355	1,338	1,351	+0.97%	14,000	-	-0.66%
06/09	1,347	1,357	1,335	1,338	-0.59%	22,500	-	-1.98%
06/08	12:30 2027年3月期5月度月次売上高のお知らせ
06/08	1,338	1,352	1,333	1,346	0%	29,000	-	-1.82%
06/05	1,325	1,351	1,324	1,346	+1.66%	17,800	-	-2.25%
06/04	1,321	1,339	1,317	1,324	-0.45%	16,700	-	-4.2%
06/03	1,312	1,339	1,311	1,330	+1.53%	32,400	-	-4.18%
06/02	1,332	1,332	1,310	1,310	-2.38%	30,600	-	-6.03%
06/01	1,316	1,342	1,312	1,342	+1.28%	33,100	-	-4.21%
05/29	1,342	1,342	1,310	1,325	-1.41%	36,700	-	-5.83%
05/28	1,329	1,345	1,329	1,344	+1.13%	42,300	-	-4.95%
05/27	1,323	1,339	1,310	1,329	+0.53%	39,300	-	-6.47%
05/26	1,316	1,339	1,316	1,322	+1.15%	47,000	-	-7.49%
05/25	1,330	1,335	1,306	1,307	-1.73%	44,100	-	-8.98%
05/22	1,345	1,347	1,313	1,330	-1.19%	69,600	-	-7.89%
05/21	1,367	1,368	1,345	1,346	-1.32%	36,800	-	-7.3%
05/20	1,349	1,373	1,342	1,364	+1.04%	47,600	-	-6.51%
05/19	12:30 役員の異動に関するお知らせ
05/19	1,375	1,377	1,350	1,350	-0.66%	51,500	-	-7.85%
05/18	1,375	1,385	1,352	1,359	-1.52%	46,700	-	-7.68%
05/15	1,373	1,385	1,361	1,380	+0.58%	47,700	-	-6.69%
05/14	1,395	1,403	1,371	1,372	-1.65%	60,400	-	-7.55%
05/13	1,395	1,410	1,392	1,395	0%	59,100	-	-6.38%
05/12	12:30 2025年度決算及び中期経営計画説明資料
05/12	12:30 株主優待制度の一部変更に関するお知らせ
05/12	12:30 2027年3月期4月度月次売上高のお知らせ
05/12	12:30 2026年3月期決算補足資料
05/12	12:30 剰余金の配当(期末配当)に関するお知らせ
05/12	12:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,464	1,497	1,390	1,395	-4.52%	139,000	-	-6.69%
05/11	1,476	1,480	1,461	1,461	-0.95%	28,200	-	-2.66%

アサンテ（6073）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート