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
09/30	2,747	2,779	2,747	2,765	+0.73%	26,400	-	-2.74%
09/29	2,761	2,761	2,736	2,745	-2.28%	35,100	-	-3.58%
09/28	2,850	2,856	2,805	2,809	-1.44%	50,200	-	-1.51%
09/25	2,848	2,855	2,841	2,850	+0.39%	27,000	-	-0.07%
09/24	2,853	2,864	2,839	2,839	-0.46%	24,600	-	-0.42%
09/18	2,881	2,881	2,852	2,852	-0.8%	20,800	-	+0.04%
09/17	2,860	2,875	2,854	2,875	+0.88%	17,000	-	+0.81%
09/16	2,840	2,852	2,840	2,850	+0.64%	22,100	-	0%
09/15	2,825	2,839	2,822	2,832	+0.25%	11,800	-	-0.63%
09/14	2,812	2,832	2,812	2,825	+1.07%	18,100	-	-0.84%
09/11	2,780	2,807	2,747	2,795	-0.53%	41,200	-	-1.9%
09/10	2,825	2,829	2,808	2,810	-0.99%	18,400	-	-1.4%
09/09	2,857	2,857	2,836	2,838	-0.39%	18,400	-	-0.39%
09/08	2,862	2,869	2,849	2,849	-0.73%	21,900	-	+0.14%
09/07	2,853	2,886	2,853	2,870	+0.6%	25,600	-	+1.02%
09/04	2,854	2,866	2,846	2,853	0%	20,800	-	+0.49%
09/03	2,852	2,870	2,845	2,853	+0.04%	24,400	-	+0.49%
09/02	2,860	2,865	2,846	2,852	-1.01%	27,800	-	+0.42%
09/01	2,885	2,888	2,864	2,881	+0.49%	17,600	-	+1.44%
08/31	2,871	2,886	2,867	2,867	-0.35%	18,400	-	+1.02%
08/28	2,903	2,907	2,877	2,877	-0.38%	22,800	-	+1.45%
08/27	2,891	2,905	2,876	2,888	+0.24%	13,700	-	+1.94%
08/26	2,879	2,890	2,874	2,881	+0.45%	18,200	-	+1.8%
08/25	2,869	2,880	2,856	2,868	+0.17%	19,000	-	+1.45%
08/24	2,871	2,875	2,856	2,863	-0.03%	16,100	-	+1.38%
08/21	2,854	2,865	2,831	2,864	+0.35%	22,500	-	+1.56%
08/20	2,829	2,859	2,829	2,854	+1.28%	25,000	-	+1.28%
08/19	2,825	2,829	2,798	2,818	-0.42%	39,300	-	+0.07%
08/18	2,839	2,857	2,830	2,830	-0.32%	22,000	-	+0.53%
08/17	2,841	2,860	2,830	2,839	-0.73%	24,600	-	+0.92%
08/14	2,831	2,865	2,831	2,860	+0.67%	24,100	-	+1.74%
08/13	2,843	2,844	2,828	2,841	+0.28%	16,300	-	+1.21%
08/12	2,830	2,840	2,815	2,833	+0.39%	17,900	-	+1.03%
08/10	2,830	2,830	2,805	2,822	-0.25%	26,000	-	+0.75%
08/07	2,802	2,838	2,802	2,829	+0.32%	31,700	-	+1.11%
08/06	2,777	2,820	2,767	2,820	+1.99%	33,300	-	+0.89%
08/05	2,788	2,834	2,765	2,765	+0.99%	90,500	-	-0.9%
08/04	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	2,761	2,775	2,730	2,738	-0.9%	35,800	-	-1.76%
08/03	2,817	2,817	2,748	2,763	-1.95%	50,600	-	-0.79%
07/31	2,844	2,844	2,813	2,818	-0.95%	17,400	-	+1.33%
07/30	2,867	2,873	2,840	2,845	-1.42%	24,100	-	+2.52%
07/29	2,838	2,889	2,838	2,886	+1.69%	37,400	-	+4.3%
07/28	2,840	2,845	2,812	2,838	-0.46%	18,500	-	+2.94%
07/28	（空売り報告）Diversified Select Opportunities, LLC 175,600株（0.99%）-0.01%
07/27	2,810	2,857	2,810	2,851	+1.46%	25,600	-	+3.67%
07/24	2,798	2,812	2,784	2,810	+0.43%	23,000	-	+2.44%
07/23	2,806	2,810	2,784	2,798	-0.29%	23,700	-	+2.23%
07/22	2,797	2,811	2,789	2,806	-0.14%	17,700	-	+2.71%
07/21	2,790	2,819	2,790	2,810	+0.79%	26,900	-	+3.04%
07/17	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	2,779	2,808	2,776	2,788	+0.32%	23,700	-	+2.42%
07/16	2,801	2,813	2,779	2,779	-0.75%	21,400	-	+2.24%
07/15	2,817	2,817	2,780	2,800	-0.14%	27,100	-	+3.21%
07/15	（空売り報告）Nomura International plc 84,749株（0.48%）-0.02%義務消失
07/14	2,790	2,822	2,790	2,804	+0.5%	18,500	-	+3.58%
07/14	（空売り報告）Nomura International plc 88,615株（0.5%）再IN
07/13	2,807	2,818	2,773	2,790	0%	36,800	-	+3.26%
07/10	2,846	2,846	2,786	2,790	+0.29%	65,400	-	+3.41%
07/09	2,766	2,789	2,763	2,782	+0.58%	21,500	-	+3.23%
07/08	2,773	2,782	2,760	2,766	-0.25%	26,500	-	+2.79%
07/08	（空売り報告）Nomura International plc 87,640株（0.49%）-0.05%義務消失
07/07	2,748	2,776	2,748	2,773	+0.91%	18,000	-	+3.12%
07/06	2,760	2,763	2,744	2,748	-0.36%	23,200	-	+2.38%
07/03	2,741	2,770	2,741	2,758	+0.62%	28,900	-	+2.87%
07/02	2,719	2,757	2,719	2,741	+1.33%	41,600	-	+2.31%
07/01	2,687	2,710	2,687	2,705	+0.67%	17,600	-	+0.97%
06/30	2,712	2,726	2,679	2,687	-0.22%	31,800	-	+0.22%
06/29	2,670	2,693	2,661	2,693	+0.86%	26,200	-	+0.37%
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,657	2,671	2,651	2,670	+0.45%	17,400	-	-0.56%
06/25	2,653	2,664	2,643	2,658	+0.57%	26,100	-	-1.08%
06/24	2,638	2,653	2,632	2,643	+0.19%	24,000	-	-1.75%
06/23	2,654	2,654	2,636	2,638	-0.72%	33,200	-	-2.04%
06/22	2,670	2,683	2,652	2,657	-0.86%	21,300	-	-1.52%
06/22	（空売り報告）Nomura International plc 96,219株（0.54%）再IN
06/19	2,684	2,684	2,657	2,680	+0.53%	17,000	-	-0.78%
06/18	2,669	2,698	2,651	2,666	-0.11%	30,800	-	-1.33%
06/17	2,666	2,681	2,664	2,669	-0.34%	32,200	-	-1.29%
06/17	（空売り報告）Diversified Select Opportunities, LLC 176,700株（1%）+0.01%
06/16	2,700	2,700	2,658	2,678	-0.67%	42,600	-	-1.03%
06/15	2,690	2,701	2,685	2,696	+0.71%	22,000	-	-0.52%
06/15	（空売り報告）Diversified Select Opportunities, LLC 175,900株（0.99%）-0.01%
06/12	2,674	2,683	2,662	2,677	+0.49%	32,300	-	-1.44%
06/11	2,640	2,664	2,620	2,664	+0.91%	27,700	-	-2.17%
06/10	2,657	2,659	2,640	2,640	-1.09%	29,700	-	-3.3%
06/09	2,697	2,703	2,661	2,669	-0.85%	33,800	-	-2.48%
06/08	2,681	2,713	2,671	2,692	-0.92%	27,200	-	-1.82%
06/05	2,690	2,729	2,690	2,717	+1.04%	17,800	-	-1.09%
06/04	2,705	2,712	2,689	2,689	-0.59%	15,800	-	-2.18%
06/03	2,660	2,705	2,660	2,705	+1.81%	25,800	-	-1.74%
06/02	2,682	2,682	2,650	2,657	-0.93%	41,600	-	-3.63%
06/01	2,706	2,716	2,681	2,682	-0.89%	37,500	-	-2.93%
05/29	2,730	2,739	2,706	2,706	-0.95%	34,400	-	-2.24%
05/28	2,746	2,758	2,729	2,732	-0.91%	25,200	-	-1.48%
05/27	2,754	2,779	2,745	2,757	+0.29%	30,200	-	-0.76%
05/26	2,749	2,762	2,730	2,749	+0.44%	31,300	-	-1.15%
05/25	2,768	2,768	2,730	2,737	+0.44%	30,500	-	-1.72%
05/25	（空売り報告）Diversified Select Opportunities, LLC 176,800株（1%）+0.1%
05/22	2,747	2,747	2,713	2,725	+0.11%	14,800	-	-2.33%
05/21	2,744	2,764	2,720	2,722	+0.04%	43,700	-	-2.58%
05/20	2,741	2,747	2,707	2,721	-1.66%	30,600	-	-2.75%
05/19	2,735	2,770	2,735	2,767	+1.54%	52,700	-	-1.32%
05/18	2,720	2,735	2,707	2,725	+0.29%	32,100	-	-2.92%
05/15	2,719	2,729	2,700	2,717	+0.52%	40,600	-	-3.38%
05/14	2,732	2,740	2,703	2,703	-1.06%	38,600	-	-4.01%
05/13	2,799	2,799	2,720	2,732	-1.19%	78,600	-	-3.12%
05/12	（IR情報）13:40 2026年3月期決算(連結)のポイント
05/12	（IR情報）13:40 中期経営計画(2026～2028年度)の公表延期に関するお知らせ
05/12	（IR情報）13:40 個別業績の前年実績値との差異に関するお知らせ
05/12	（IR情報）13:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,848	2,856	2,719	2,765	-2.91%	109,900	-	-2.02%
05/12	（空売り報告）Diversified Select Opportunities, LLC 160,100株（0.9%）+0.1%
05/11	2,859	2,865	2,834	2,848	-0.21%	39,800	-	+0.89%
05/08	2,850	2,854	2,803	2,854	+0.67%	35,800	-	+1.31%
05/07	2,821	2,855	2,814	2,835	+0.78%	25,200	-	+0.85%

アイホン（6718）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート