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
10/27	2,362	2,384	2,359	2,372	+0.42%	70,900	-	-4.12%
10/26	2,405	2,405	2,357	2,362	-1.38%	93,300	-	-4.72%
10/23	2,436	2,436	2,337	2,395	-0.08%	77,100	-	-3.54%
10/22	2,403	2,414	2,381	2,397	-0.25%	55,500	-	-3.54%
10/21	2,453	2,453	2,386	2,403	-1.11%	68,900	-	-3.38%
10/20	2,509	2,517	2,412	2,430	-3.15%	50,300	-	-2.37%
10/19	2,525	2,525	2,468	2,509	-0.71%	43,700	-	+0.72%
10/16	2,453	2,534	2,453	2,527	+3.02%	64,600	-	+1.49%
10/15	2,430	2,468	2,406	2,453	-0.77%	103,900	-	-1.41%
10/14	2,470	2,486	2,451	2,472	+0.08%	36,800	-	-0.72%
10/13	2,447	2,481	2,440	2,470	+1.56%	46,900	-	-0.84%
10/09	2,378	2,434	2,378	2,432	+1.84%	62,600	-	-2.37%
10/08	2,450	2,483	2,380	2,388	-3.48%	73,700	-	-4.37%
10/07	2,505	2,525	2,451	2,474	-1.71%	63,000	-	-1.32%
10/07	9:00 「ＡＩＲＭＡＮ統合報告書2026」の発行に関するお知らせ
10/06	2,498	2,540	2,491	2,517	+0.64%	39,600	-	+0.2%
10/05	2,490	2,513	2,465	2,501	+1.87%	37,900	-	-0.52%
10/02	2,498	2,537	2,455	2,455	-2.58%	40,400	-	-2.42%
10/01	2,486	2,537	2,463	2,520	+0.76%	46,000	-	+0.04%
09/30	2,503	2,526	2,470	2,501	+0.16%	40,100	-	-0.71%
09/29	2,515	2,545	2,480	2,497	-1.5%	53,500	-	-0.83%
09/28	2,573	2,613	2,535	2,535	-1.93%	57,600	-	+0.64%
09/25	17:00 当社従業員に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
09/25	2,559	2,585	2,532	2,585	+1.61%	123,400	-	+2.66%
09/24	2,578	2,604	2,544	2,544	-1.81%	83,600	-	+1.03%
09/18	2,525	2,612	2,518	2,591	+2.9%	77,100	-	+2.9%
09/17	2,497	2,530	2,496	2,518	+1.25%	47,400	-	+0.04%
09/16	2,463	2,511	2,453	2,487	+0.97%	53,900	-	-1.35%
09/15	2,451	2,487	2,449	2,463	+0.41%	49,600	-	-2.38%
09/14	2,439	2,469	2,421	2,453	-0.04%	55,300	-	-2.81%
09/11	2,411	2,462	2,390	2,454	-0.2%	81,900	-	-3%
09/10	2,481	2,481	2,440	2,459	-0.89%	43,700	-	-3.15%
09/09	2,460	2,491	2,440	2,481	+0.65%	54,900	-	-2.67%
09/08	2,485	2,507	2,458	2,465	-0.8%	48,400	-	-3.71%
09/07	2,525	2,532	2,485	2,485	-1%	23,900	-	-3.23%
09/04	2,458	2,512	2,450	2,510	+1.21%	46,700	-	-2.33%
09/03	2,503	2,503	2,466	2,480	-0.12%	50,500	-	-3.31%
09/02	2,544	2,560	2,458	2,483	-4.02%	72,700	-	-2.44%
09/01	2,625	2,625	2,544	2,587	-1.3%	76,600	-	+2.54%
08/31	2,578	2,641	2,570	2,621	+0.15%	67,900	-	+4.84%
08/28	2,548	2,621	2,548	2,617	+2.39%	87,100	-	+5.74%
08/27	2,550	2,574	2,540	2,556	+0.24%	33,500	-	+4.37%
08/26	2,537	2,584	2,537	2,550	+0.63%	37,700	-	+5.11%
08/25	2,516	2,562	2,506	2,534	+0.72%	52,900	-	+5.41%
08/24	2,485	2,589	2,476	2,516	+1.33%	63,600	-	+5.85%
08/21	2,540	2,552	2,460	2,483	-1.82%	84,800	-	+5.52%
08/20	2,512	2,538	2,505	2,529	+0.72%	35,000	-	+8.54%
08/19	2,529	2,547	2,500	2,511	-2.33%	62,500	-	+8.94%
08/18	2,540	2,597	2,512	2,571	+0.51%	67,200	-	+12.86%
08/17	2,565	2,582	2,538	2,558	-0.31%	54,700	-	+13.59%
08/14	2,561	2,605	2,529	2,566	-1.46%	77,100	-	+15.27%
08/13	2,527	2,613	2,516	2,604	+2.97%	111,200	-	+18.36%
08/12	2,524	2,548	2,476	2,529	+1.08%	77,600	-	+16.49%
08/10	13:00 自己株式の取得状況及び取得終了に関するお知らせ
08/10	2,614	2,634	2,488	2,502	-3.81%	139,300	-	+16.53%
08/07	2,725	2,729	2,555	2,601	-2.77%	185,000	-	+22.52%
08/06	13:00 当社従業員に対する譲渡制限付株式報酬としての自己株式処分の処分価額等の決定に関するお知らせ
08/06	2,720	2,778	2,668	2,675	-1.65%	210,700	-	+27.81%
08/05	2,720	2,743	2,632	2,720	-0.55%	226,200	-	+32.04%
08/04	13:00 自己株式の取得状況に関するお知らせ
08/04	2,670	2,788	2,646	2,735	+2.24%	227,200	-	+35.13%
08/03	2,570	2,714	2,520	2,675	+5.07%	309,500	-	+34.49%
07/31	2,423	2,640	2,400	2,546	+7.29%	427,100	-	+30.03%
07/30	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	13:00 業績予想の修正に関するお知らせ
07/30	13:00 当社従業員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/30	13:00 自己株式取得に係る事項の決定に関するお知らせ
07/30	1,940	2,373	1,940	2,373	+20.27%	490,200	-	+22.95%
07/29	1,968	1,976	1,921	1,973	+1.54%	63,100	-	+3.41%
07/28	2,000	2,000	1,940	1,943	-3.33%	40,000	-	+2.16%
07/27	1,983	2,010	1,977	2,010	+1.11%	37,200	-	+5.9%
07/24	1,960	1,996	1,948	1,988	+0.71%	37,500	-	+4.85%
07/23	1,986	2,014	1,955	1,974	-0.6%	63,000	-	+4.39%
07/22	1,996	2,031	1,974	1,986	-0.55%	94,400	-	+5.36%
07/21	1,910	2,073	1,910	1,997	+6.96%	200,700	-	+6.39%
07/17	1,928	1,934	1,838	1,867	-2.4%	56,000	-	0%
07/16	1,911	1,928	1,903	1,913	+0.1%	26,000	-	+2.85%
07/15	1,895	1,911	1,883	1,911	+1.33%	23,300	-	+3.24%
07/14	1,882	1,895	1,865	1,886	+1.45%	31,300	-	+2.44%
07/13	1,921	1,937	1,859	1,859	-2.92%	30,000	-	+1.36%
07/10	1,933	1,933	1,900	1,915	+1.11%	42,400	-	+4.93%
07/09	1,912	1,933	1,890	1,894	-0.94%	32,500	-	+4.35%
07/08	1,903	1,932	1,898	1,912	+0.47%	41,800	-	+5.99%
07/07	1,905	1,927	1,896	1,903	-0.21%	34,900	-	+6.13%
07/06	1,889	1,915	1,883	1,907	+0.37%	46,500	-	+7.01%
07/03	1,867	1,905	1,867	1,900	+1.77%	39,700	-	+7.28%
07/02	1,840	1,886	1,840	1,867	+0.86%	39,200	-	+5.96%
07/01	1,830	1,860	1,820	1,851	+1.37%	37,600	-	+5.47%
06/30	1,845	1,862	1,820	1,826	-1.56%	34,800	-	+4.4%
06/29	1,897	1,912	1,827	1,855	-1.59%	54,900	-	+6.49%
06/26	1,875	1,895	1,854	1,885	+1.34%	89,500	-	+8.71%
06/25	1,857	1,884	1,821	1,860	+1.92%	58,100	-	+7.76%
06/24	1,810	1,856	1,780	1,825	+0.72%	97,800	-	+6.29%
06/23	1,861	1,865	1,810	1,812	-2.42%	64,700	-	+5.96%
06/22	1,946	1,984	1,850	1,857	-4.57%	78,800	-	+8.98%
06/19	1,874	1,946	1,871	1,946	+4.4%	78,400	-	+14.94%
06/18	1,830	1,895	1,826	1,864	+1.47%	65,700	-	+10.82%
06/17	1,768	1,861	1,768	1,837	+3.9%	75,400	-	+9.8%
06/16	1,753	1,770	1,739	1,768	+0.63%	41,200	-	+6.12%
06/15	1,739	1,759	1,726	1,757	+3.23%	57,100	-	+5.59%
06/12	1,671	1,707	1,669	1,702	+2.22%	55,500	-	+2.35%
06/11	1,679	1,679	1,640	1,665	-0.83%	49,100	-	-0.83%
06/10	1,697	1,712	1,664	1,679	-1.64%	63,000	-	-1%
06/09	1,660	1,731	1,659	1,707	+3.9%	153,600	-	-0.23%
06/08	1,638	1,645	1,617	1,643	-0.67%	50,100	-	-4.7%
06/05	1,631	1,663	1,622	1,654	+2.16%	43,200	-	-4.89%
06/04	1,606	1,622	1,591	1,619	-1.52%	59,200	-	-7.59%
06/03	1,630	1,646	1,604	1,644	+0.86%	39,200	-	-6.96%
06/02	1,620	1,632	1,586	1,630	+0.25%	78,100	-	-8.43%

AIRMAN（6364）のIR情報・決算資料

2026/06/02～2026/10/27

IR情報＆株価推移

開示資料

決算

株式

チャート