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	4,850	4,945	4,780	4,845	+0.62%	71,600	-	+17.37%
10/01	4,445	4,870	4,445	4,815	+9.31%	133,700	-	+18.04%
09/30	4,470	4,540	4,305	4,405	-0.11%	50,800	-	+9.47%
09/29	4,420	4,450	4,325	4,410	+1.15%	46,900	-	+10.66%
09/28	4,400	4,530	4,360	4,360	+1.87%	84,300	-	+10.32%
09/25	4,225	4,370	4,175	4,280	0%	94,800	-	+9.1%
09/24	4,090	4,350	4,090	4,280	+2.88%	110,000	-	+9.66%
09/18	3,920	4,235	3,885	4,160	+6.26%	115,700	-	+6.97%
09/17	3,915	3,985	3,815	3,915	+1.82%	58,400	-	+1.11%
09/16	3,740	3,845	3,700	3,845	+1.72%	79,800	-	-0.47%
09/15	3,530	3,810	3,450	3,780	+3.14%	131,300	-	-1.97%
09/14	3,825	3,835	3,610	3,665	-7.57%	118,500	-	-4.63%
09/11	3,960	4,005	3,880	3,965	-5.6%	51,900	-	+3.34%
09/10	3,800	4,240	3,755	4,200	+11.55%	126,700	-	+9.8%
09/09	3,730	3,860	3,685	3,765	-0.92%	67,300	-	-1.21%
09/08	4,035	4,050	3,800	3,800	-7.43%	58,800	-	-0.29%
09/07	4,100	4,245	4,100	4,105	+0.74%	63,700	-	+8.34%
09/04	3,880	4,130	3,865	4,075	+5.71%	70,200	-	+8.96%
09/03	4,135	4,135	3,850	3,855	-5.17%	46,200	-	+4.76%
09/02	4,060	4,140	3,990	4,065	-0.85%	46,600	-	+12.08%
09/01	4,180	4,195	4,050	4,100	-3.3%	66,400	-	+14.78%
08/31	3,970	4,255	3,900	4,240	+1.44%	103,600	-	+20.22%
08/28	3,985	4,265	3,985	4,180	+4.37%	89,100	-	+20.01%
08/27	4,100	4,330	3,940	4,005	-2.2%	120,200	-	+16.12%
08/26	3,670	4,140	3,670	4,095	+13.75%	226,400	-	+19.74%
08/25	3,470	3,600	3,380	3,600	+4.65%	68,100	-	+6.48%
08/24	3,515	3,515	3,340	3,440	-0.15%	53,200	-	+2.32%
08/21	3,525	3,525	3,390	3,445	-4.04%	125,800	-	+2.01%
08/20	3,635	3,640	3,490	3,590	-1.1%	43,800	-	+5.81%
08/19	3,600	3,670	3,485	3,630	-4.1%	87,300	-	+6.67%
08/18	3,900	4,060	3,770	3,785	-3.69%	83,600	-	+11.32%
08/17	3,860	3,935	3,735	3,930	+5.65%	45,400	-	+15.62%
08/14	3,760	3,865	3,705	3,720	+0.4%	53,600	-	+9.8%
08/13	3,730	3,760	3,580	3,705	+1.23%	77,100	-	+9.97%
08/12	3,460	3,750	3,435	3,660	+5.93%	133,700	-	+9.12%
08/10	3,550	3,560	3,420	3,455	-1.71%	53,900	-	+3.04%
08/07	3,700	3,735	3,435	3,515	-4.09%	104,900	-	+4.49%
08/06	3,725	3,855	3,640	3,665	-4.93%	147,300	-	+8.62%
08/06	（空売り報告）JPM Securities Japan Co Ltd. 40,717株（0.47%）-0.11%義務消失
08/05	3,720	3,950	3,670	3,855	+2.25%	178,100	-	+13.55%
08/04	3,540	3,845	3,485	3,770	+16%	442,200	-	+10.85%
08/03	2,821	3,280	2,791	3,250	+13.2%	289,500	-	-4.47%
08/03	（空売り報告）JPM Securities Japan Co Ltd. 50,517株（0.58%）再IN
07/31	2,927	2,985	2,817	2,871	+11.41%	190,300	-	-16.54%
07/30	2,538	2,711	2,502	2,577	+2.06%	240,500	-	-26.31%
07/29	2,748	2,810	2,449	2,525	-6.41%	194,000	-	-28.79%
07/28	2,789	2,800	2,658	2,698	-9.43%	196,200	-	-24.85%
07/27	3,135	3,135	2,880	2,979	-4.98%	227,800	-	-18.14%
07/24	3,245	3,280	3,080	3,135	-5.43%	109,200	-	-14.58%
07/23	3,360	3,510	3,290	3,315	+0.76%	178,500	-	-9.84%
07/22	3,160	3,480	3,145	3,290	+5.79%	241,100	-	-10.45%
07/21	3,195	3,245	3,010	3,110	-0.48%	403,200	-	-15.33%
07/21	（空売り報告）Barclays Capital Securities Ltd 2,400株（0.02%）-0.49%義務消失
07/17	3,410	3,410	3,125	3,125	-18.3%	380,400	-	-15.08%
07/16	3,810	3,905	3,675	3,825	-0.65%	199,200	-	+4.14%
07/15	3,800	4,090	3,665	3,850	+0.13%	246,500	-	+5.91%
07/15	（空売り報告）Barclays Capital Securities Ltd 43,800株（0.51%）再IN
07/14	3,485	3,885	3,405	3,845	+8.16%	202,600	-	+6.92%
07/13	3,775	3,970	3,520	3,555	-4.95%	509,400	-	-0.17%
07/10	（IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ
07/10	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/10	3,680	3,850	3,680	3,740	+2.33%	220,400	-	+5.74%
07/09	3,315	3,730	3,310	3,655	+12.63%	195,900	-	+3.95%
07/08	3,190	3,285	3,125	3,245	-2.55%	87,300	-	-7.15%
07/07	（5%ルール）アセットマネジメントOne（4.03%）
07/07	3,620	3,620	3,270	3,330	-8.39%	118,700	-	-4.53%
07/06	3,750	3,870	3,535	3,635	-2.55%	60,800	-	+4.48%
07/03	3,600	3,740	3,445	3,730	-1.32%	72,100	-	+7.77%
07/02	3,985	3,985	3,780	3,780	-9.89%	69,000	-	+9.98%
07/01	4,000	4,235	4,000	4,195	+4.88%	116,500	-	+23.02%
06/30	3,870	4,015	3,575	4,000	+5.26%	208,000	-	+18.84%
06/30	（空売り報告）Barclays Capital Securities Ltd 27,600株（0.32%）再IN
06/29	4,110	4,110	3,665	3,800	-9.09%	113,600	-	+13.94%
06/29	（空売り報告）Barclays Capital Securities Ltd 37,900株（0.44%）-0.18%義務消失
06/26	4,225	4,325	4,075	4,180	-2.68%	82,700	-	+26.17%
06/25	3,950	4,470	3,930	4,295	+12.73%	210,800	-	+31.31%
06/24	3,570	3,850	3,490	3,810	+4.67%	112,100	-	+18.47%
06/23	3,835	3,835	3,640	3,640	-6.79%	67,000	-	+14.72%
06/22	3,805	4,095	3,760	3,905	+3.72%	134,300	-	+24.24%
06/19	3,450	3,850	3,450	3,765	+14.09%	179,700	-	+20.83%
06/19	（空売り報告）Barclays Capital Securities Ltd 53,700株（0.62%）+0.11%
06/18	3,250	3,450	3,250	3,300	+1.69%	77,600	-	+6.66%
06/17	3,205	3,315	3,205	3,245	-0.31%	31,400	-	+4.58%
06/17	（空売り報告）Barclays Capital Securities Ltd 44,600株（0.51%）再IN
06/16	3,285	3,350	3,205	3,255	-1.36%	61,400	-	+4.86%
06/15	3,050	3,300	3,050	3,300	+11.94%	95,800	-	+6.38%
06/12	3,000	3,070	2,910	2,948	+2.29%	46,400	-	-4.75%
06/11	2,801	2,900	2,750	2,882	+0.59%	32,100	-	-7%
06/10	2,995	2,995	2,823	2,865	-3.76%	42,500	-	-7.52%
06/09	2,939	2,988	2,825	2,977	+1.29%	40,300	-	-3.66%
06/08	3,045	3,045	2,831	2,939	-8.73%	81,600	-	-4.48%
06/05	3,085	3,225	3,010	3,220	+2.55%	44,000	-	+4.92%
06/04	3,050	3,180	2,980	3,140	+2.61%	47,800	-	+2.98%
06/03	3,160	3,160	2,998	3,060	-1.61%	73,600	-	+1.06%
06/02	3,185	3,185	2,912	3,110	-2.66%	53,000	-	+3.32%
06/01	3,145	3,195	3,070	3,195	+2.57%	43,900	-	+6.93%
05/29	3,185	3,235	3,060	3,115	0%	65,900	-	+4.95%
05/28	3,015	3,130	2,961	3,115	+0.97%	72,900	-	+5.52%
05/27	3,230	3,300	2,993	3,085	-4.34%	101,800	-	+4.93%
05/26	3,220	3,240	3,105	3,225	-0.77%	97,500	-	+10.6%
05/25	3,155	3,310	3,025	3,250	+4%	161,000	-	+13%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 32,150株（0.37%）-0.26%義務消失
05/22	2,914	3,165	2,891	3,125	+6.76%	139,000	-	+10.07%
05/21	2,838	2,994	2,761	2,927	+6.9%	107,400	-	+4.35%
05/20	2,830	2,879	2,695	2,738	-4.9%	134,600	-	-1.08%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 54,850株（0.63%）+0.07%
05/19	3,240	3,240	2,835	2,879	-11.42%	226,600	-	+5.19%
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 48,150株（0.56%）-0.07%
05/18	3,260	3,370	3,230	3,250	+1.56%	112,500	-	+20.37%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 54,550株（0.63%）-0.09%
05/15	3,495	3,495	3,180	3,200	-9.09%	230,500	-	+21.07%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 62,150株（0.72%）-0.21%
05/14	3,330	3,700	3,325	3,520	+7.65%	252,900	-	+36.01%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 80,650株（0.93%）+0.06%
05/13	3,150	3,305	3,140	3,270	+1.71%	103,000	-	+29.97%
05/12	（5%ルール）アセットマネジメントOne（5.37%）
05/12	3,100	3,215	3,095	3,215	+3.04%	68,500	-	+30.96%
05/11	3,135	3,210	3,055	3,120	+1.79%	111,200	-	+30.16%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 75,150株（0.87%）-0.25%

アドテックプラズマテクノロジー（6668）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート