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
03/06	2,100	2,152	2,078	2,141	+0.05%	86,700	645億8415万	+1.9%
03/05	2,101	2,165	2,100	2,140	+4.34%	78,700	645億5399万	+2.54%
03/04	2,087	2,100	1,995	2,051	-4.02%	108,100	618億6927万	-1.11%
03/03	13:00 自己株式の取得状況に関するお知らせ
03/03	2,195	2,247	2,137	2,137	-4.17%	61,500	644億6349万	+3.54%
03/02	2,208	2,243	2,200	2,230	-1.24%	40,100	672億6888万	+8.67%
02/27	2,202	2,270	2,200	2,258	+3.67%	73,300	681億1351万	+10.85%
02/26	2,175	2,188	2,169	2,178	+0.88%	77,700	657億28万	+7.88%
02/25	15:30 社名変更記念優待の実施に関するお知らせ
02/25	2,150	2,172	2,148	2,159	+0.28%	57,500	651億2713万	+7.63%
02/24	15:00 組織変更および人事異動に関するお知らせ
02/24	2,132	2,158	2,120	2,153	+1.84%	48,800	649億4614万	+7.92%
02/20	2,098	2,119	2,095	2,114	+0.52%	41,900	637億6969万	+6.45%
02/19	2,077	2,118	2,077	2,103	-0.14%	37,500	634億3787万	+6.32%
02/18	2,104	2,124	2,097	2,106	+0.29%	47,800	635億2837万	+6.96%
02/17	2,108	2,120	2,089	2,100	+0.53%	62,000	633億4737万	+7.14%
02/16	2,050	2,114	1,977	2,089	+0.87%	216,900	630億1555万	+7.13%
02/13	2,134	2,139	2,054	2,071	-2.95%	57,900	624億7258万	+6.81%
02/12	2,149	2,149	2,131	2,134	-0.33%	60,200	643億7300万	+10.57%
02/10	2,130	2,154	2,120	2,141	+0.28%	56,500	645億8415万	+11.63%
02/09	2,166	2,177	2,123	2,135	+0.9%	73,800	644億316万	+12.07%
02/06	2,106	2,128	2,086	2,116	-0.56%	44,300	638億3002万	+11.78%
02/05	2,156	2,176	2,128	2,128	-0.28%	86,900	641億9200万	+13.13%
02/04	2,037	2,134	2,021	2,134	+4.76%	114,200	643億7300万	+14.18%
02/03	1,942	2,057	1,942	2,037	+5%	108,100	614億4695万	+9.81%
02/02	1,940	1,992	1,904	1,940	+0.52%	108,700	585億2091万	+5.15%
01/30	13:00 自己株式取得に係る事項の決定に関するお知らせ
01/30	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,806	1,988	1,777	1,930	+7.16%	162,800	582億1925万	+4.95%
01/29	1,783	1,809	1,770	1,801	+0.84%	55,100	543億2791万	-1.8%
01/28	1,796	1,801	1,771	1,786	-1.33%	45,200	538億7543万	-2.51%
01/27	1,800	1,813	1,788	1,810	+0.39%	59,600	545億9940万	-1.15%
01/26	1,805	1,817	1,798	1,803	-2.22%	64,400	543億8824万	-1.37%
01/23	1,866	1,874	1,834	1,844	-0.59%	32,600	556億2503万	+1.1%
01/22	1,808	1,856	1,808	1,855	+2.88%	47,000	559億5685万	+1.87%
01/21	1,833	1,833	1,803	1,803	-3.06%	56,900	543億8824万	-0.72%
01/20	1,893	1,893	1,860	1,860	-1.8%	45,300	561億767万	+2.59%
01/19	1,910	1,949	1,833	1,894	-1.76%	139,200	571億3330万	+4.76%
01/16	1,881	1,928	1,881	1,928	+1.96%	41,300	581億5892万	+6.93%
01/15	1,869	1,896	1,869	1,891	+0.27%	32,100	570億4280万	+5.23%
01/14	1,865	1,894	1,865	1,886	+0.75%	44,800	568億9197万	+5.19%
01/13	1,860	1,883	1,852	1,872	+1.19%	42,200	564億6966万	+4.64%
01/09	1,817	1,850	1,817	1,850	+1.82%	32,700	558億602万	+3.64%
01/08	1,833	1,858	1,817	1,817	-1.62%	36,100	548億1056万	+1.85%
01/07	1,837	1,858	1,829	1,847	+0.16%	67,600	557億1552万	+3.47%
01/06	1,828	1,850	1,828	1,844	+1.49%	39,600	556億2503万	+3.13%
01/05	1,828	1,849	1,809	1,817	-0.38%	47,800	548億1056万	+1.57%
2025
12/30	1,822	1,841	1,819	1,824	-0.65%	32,700	550億2172万	+1.84%
12/29	1,834	1,840	1,808	1,836	+1.38%	49,100	553億8370万	+2.46%
12/26	1,798	1,811	1,787	1,811	+0.72%	26,400	546億2957万	+1%
12/25	1,785	1,808	1,785	1,798	+0.78%	32,600	542億3742万	+0.45%
12/24	1,803	1,803	1,780	1,784	-0.5%	25,800	538億1510万	-0.22%
12/23	1,780	1,808	1,776	1,793	+0.39%	46,700	540億8659万	+0.28%
12/22	1,800	1,811	1,782	1,786	+1.48%	59,900	538億7543万	-0.17%
12/19	1,763	1,780	1,735	1,760	-0.17%	42,600	530億9113万	-1.79%
12/18	1,739	1,767	1,730	1,763	+1.5%	51,700	531億8163万	-1.84%
12/17	1,723	1,741	1,709	1,737	+1.58%	35,300	523億9733万	-3.55%
12/16	1,741	1,745	1,710	1,710	-2.17%	46,700	515億8286万	-5.42%
12/15	1,750	1,755	1,737	1,748	+0.58%	33,500	527億2915万	-3.69%
12/12	1,735	1,751	1,730	1,738	+1.05%	42,300	524億2749万	-4.56%
12/11	1,775	1,775	1,720	1,720	-2.05%	57,200	518億8451万	-5.86%
12/10	1,768	1,772	1,741	1,756	+0.11%	44,900	529億7047万	-4.15%
12/09	1,712	1,776	1,710	1,754	-2.12%	134,200	529億1014万	-4.57%
12/08	1,798	1,800	1,782	1,792	+1.24%	18,400	540億5642万	-2.87%
12/05	1,789	1,792	1,770	1,770	-1.23%	24,000	533億9278万	-4.38%
12/04	1,786	1,804	1,782	1,792	+0.11%	32,400	540億5642万	-3.5%
12/03	1,814	1,831	1,790	1,790	-1.32%	35,500	539億9609万	-3.92%
12/02	1,845	1,845	1,814	1,814	-1.47%	41,700	547億2006万	-3.1%
12/01	1,905	1,910	1,785	1,841	-3.76%	81,200	555億3453万	-2.02%
11/28	1,898	1,917	1,885	1,913	+1.32%	27,300	577億644万	+1.49%
11/27	1,873	1,904	1,873	1,888	+1.56%	28,000	569億5230万	+0.11%
11/26	1,856	1,873	1,853	1,859	+0.7%	24,800	560億7751万	-1.59%
11/25	1,835	1,856	1,824	1,846	-0.32%	28,800	556億8536万	-2.59%
11/21	1,764	1,877	1,764	1,852	+5.83%	61,500	558億6635万	-2.58%
11/20	1,711	1,771	1,711	1,750	-0.06%	119,200	527億8948万	-8.23%
11/19	1,783	1,783	1,751	1,751	-0.91%	33,800	528億1964万	-8.66%
11/18	1,820	1,820	1,767	1,767	-3.23%	29,700	533億229万	-8.16%
11/17	1,849	1,849	1,826	1,826	-1.62%	32,500	550億8205万	-5.49%
11/14	1,863	1,877	1,851	1,856	-0.7%	23,700	559億8701万	-4.28%
11/13	11:00 自己株式の取得状況及び取得終了に関するお知らせ
11/13	1,897	1,923	1,864	1,869	-1.48%	28,600	563億7916万	-3.91%
11/12	1,900	1,935	1,897	1,897	+0.26%	33,700	572億2379万	-2.72%
11/11	1,905	1,911	1,857	1,892	-0.68%	30,100	570億7297万	-3.17%
11/10	1,912	1,935	1,905	1,905	+0.58%	34,600	574億6512万	-2.66%
11/07	1,883	1,910	1,862	1,894	+0.74%	45,500	571億3330万	-3.32%
11/06	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	1,849	1,927	1,838	1,880	+1.73%	67,000	567億1098万	-4.13%
11/05	13:00 自己株式の取得状況に関するお知らせ
11/05	1,900	1,900	1,814	1,848	-3.45%	72,100	557億4569万	-5.91%
11/04	1,907	1,926	1,892	1,914	-0.62%	45,000	577億3661万	-2.84%
10/31	1,942	1,950	1,908	1,926	-0.82%	45,200	580億9859万	-2.43%
10/30	1,917	1,945	1,917	1,942	+1.3%	56,300	585億8124万	-1.72%
10/29	1,946	1,957	1,912	1,917	-1.49%	40,800	578億2710万	-3.03%
10/28	2,005	2,005	1,944	1,946	-2.94%	39,000	587億190万	-1.72%
10/27	1,991	2,011	1,991	2,005	+0.7%	26,300	604億8166万	+1.16%
10/24	1,984	2,001	1,984	1,991	+0.35%	27,700	600億5934万	+0.5%
10/23	1,945	1,992	1,945	1,984	+2.43%	45,300	598億4818万	+0.15%
10/22	1,987	1,999	1,937	1,937	-1.48%	131,000	584億3041万	-2.32%
10/21	1,920	1,985	1,906	1,966	-2.19%	136,800	593億521万	-1.01%
10/20	2,010	2,018	2,000	2,010	+0.9%	22,400	606億3249万	+1.11%
10/17	2,008	2,015	1,992	1,992	-0.6%	18,800	600億8951万	+0.2%
10/16	2,014	2,023	1,995	2,004	-0.15%	24,100	604億5149万	+0.65%
10/15	1,961	2,009	1,961	2,007	+3.67%	24,700	605億4199万	+0.7%
10/14	1,916	1,957	1,915	1,936	-1.02%	33,600	584億24万	-2.91%
10/10	1,980	2,008	1,956	1,956	-2.49%	42,100	590億355万	-2.1%
10/09	2,000	2,013	1,985	2,006	+0.15%	32,400	605億1182万	+0.2%
10/08	2,004	2,021	2,003	2,003	-0.05%	26,200	604億2133万	-0.05%
10/07	1,994	2,007	1,982	2,004	+0.5%	28,000	604億5149万	-0.1%
10/02	13:00 自己株式の取得状況に関するお知らせ

6364 AIRMAN

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート