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	2,852	2,875	2,831	2,863	+0.14%	54,300	505億332万	-1.11%
03/05	2,875	2,886	2,840	2,859	+2.29%	52,100	504億3276万	-1.38%
03/04	2,860	2,863	2,777	2,795	-2.82%	105,100	493億380万	-3.75%
03/03	2,919	2,936	2,876	2,876	-1.47%	46,600	507億3264万	-1.27%
03/02	2,950	2,950	2,886	2,919	-1.35%	70,400	514億9116万	-0.07%
02/27	2,935	2,968	2,927	2,959	+1.16%	51,400	521億9676万	+1.13%
02/26	2,924	2,944	2,914	2,925	+0.03%	36,100	515億9700万	-0.1%
02/25	2,925	2,931	2,895	2,924	+0.34%	50,600	515億7936万	-0.31%
02/24	2,883	2,924	2,875	2,914	+1.29%	63,800	514億296万	-0.82%
02/20	2,882	2,882	2,851	2,877	-0.17%	56,700	507億5028万	-2.38%
02/19	2,884	2,885	2,861	2,882	+0.38%	34,100	508億3848万	-2.47%
02/18	2,864	2,887	2,854	2,871	+0.74%	39,900	506億4444万	-3.1%
02/17	2,835	2,860	2,823	2,850	+0.56%	45,500	502億7400万	-4.1%
02/16	2,848	2,858	2,827	2,834	-0.49%	74,700	499億9176万	-4.9%
02/13	2,904	2,904	2,847	2,848	-1.69%	67,900	502億3872万	-4.72%
02/12	2,887	2,905	2,877	2,897	+0.52%	46,900	511億308万	-3.34%
02/10	2,877	2,890	2,874	2,882	+0.24%	39,700	508億3848万	-3.97%
02/09	2,909	2,909	2,873	2,875	0%	62,800	507億1500万	-4.33%
02/06	14:00 機構改革及び人事異動に関するお知らせ
02/06	2,886	2,886	2,865	2,875	+0.14%	50,200	507億1500万	-4.39%
02/05	2,878	2,885	2,855	2,871	-0.24%	77,300	506億4444万	-4.62%
02/04	2,887	2,922	2,850	2,878	-4.07%	182,500	507億6792万	-4.48%
02/03	15:30 業績予想の修正に関するお知らせ
02/03	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,995	3,040	2,968	3,000	+1.11%	62,500	529億2000万	-0.53%
02/02	2,982	3,025	2,965	2,967	-0.17%	22,900	523億3788万	-1.53%
01/30	2,979	2,979	2,954	2,972	+0.61%	30,200	524億2608万	-1.33%
01/29	2,950	2,969	2,924	2,954	-0.2%	32,500	521億856万	-1.83%
01/28	2,991	2,991	2,955	2,960	-1.5%	37,200	522億1440万	-1.53%
01/27	3,000	3,010	2,975	3,005	+0.17%	36,700	530億820万	+0.07%
01/26	3,050	3,050	3,000	3,000	-2.44%	43,600	529億2000万	+0.07%
01/23	3,060	3,080	3,030	3,075	+0.99%	20,600	542億4300万	+2.77%
01/22	3,025	3,050	3,025	3,045	+0.5%	24,000	537億1380万	+1.98%
01/21	3,015	3,030	3,000	3,030	0%	18,600	534億4920万	+1.75%
01/20	3,055	3,055	3,020	3,030	-1.3%	27,400	534億4920万	+2.05%
01/19	3,125	3,130	3,065	3,070	-1.44%	26,100	541億5480万	+3.65%
01/16	3,095	3,115	3,070	3,115	+0.81%	26,600	549億4860万	+5.49%
01/15	3,070	3,095	3,065	3,090	+0.16%	18,900	545億760万	+4.99%
01/14	3,070	3,090	3,070	3,085	0%	22,500	544億1940万	+5.18%
01/13	3,100	3,100	3,060	3,085	+1.15%	46,300	544億1940万	+5.47%
01/09	3,060	3,100	3,035	3,050	-0.33%	35,700	538億200万	+4.63%
01/08	3,050	3,100	3,045	3,060	+0.49%	46,100	539億7840万	+5.23%
01/07	3,005	3,055	3,000	3,045	+1.33%	41,200	537億1380万	+5%
01/06	2,973	3,035	2,971	3,005	+1.08%	57,300	530億820万	+3.84%
01/05	2,950	2,985	2,950	2,973	+0.88%	54,000	524億4372万	+2.94%
2025
12/30	2,940	2,959	2,921	2,947	+0.24%	19,900	519億8508万	+2.15%
12/29	2,948	2,954	2,924	2,940	-0.27%	27,300	518億6160万	+2.05%
12/26	2,949	2,949	2,931	2,948	+0.17%	17,100	520億272万	+2.47%
12/25	2,945	2,945	2,925	2,943	+0.62%	18,400	519億1452万	+2.54%
12/24	2,938	2,946	2,925	2,925	-0.41%	16,400	515億9700万	+2.2%
12/23	2,925	2,950	2,918	2,937	+0.72%	17,900	518億868万	+2.84%
12/22	2,899	2,923	2,890	2,916	+1.21%	34,900	514億3824万	+2.35%
12/19	2,895	2,900	2,877	2,881	-0.03%	37,000	508億2084万	+1.3%
12/18	2,878	2,887	2,868	2,882	+0.49%	14,600	508億3848万	+1.44%
12/17	2,867	2,879	2,855	2,868	+0.03%	14,100	505億9152万	+1.06%
12/16	2,878	2,905	2,866	2,867	-1.17%	33,800	505億7388万	+1.16%
12/15	2,879	2,901	2,857	2,901	+1.97%	34,500	511億7364万	+2.44%
12/12	2,842	2,858	2,828	2,845	+1.43%	24,800	501億8580万	+0.57%
12/11	2,893	2,893	2,805	2,805	-2.4%	55,000	494億8020万	-0.81%
12/10	2,844	2,874	2,837	2,874	+1.05%	47,900	506億9736万	+1.63%
12/09	2,851	2,858	2,831	2,844	-0.35%	21,100	501億6816万	+0.71%
12/08	2,870	2,870	2,840	2,854	+0.32%	23,100	503億4456万	+1.1%
12/05	2,860	2,888	2,836	2,845	-1.32%	26,900	501億8580万	+0.85%
12/04	2,850	2,886	2,835	2,883	+1.69%	30,700	508億5612万	+2.27%
12/03	2,857	2,862	2,826	2,835	-1.15%	33,600	500億940万	+0.67%
12/02	2,880	2,880	2,858	2,868	+0.14%	23,600	505億9152万	+1.81%
12/01	2,914	2,915	2,858	2,864	-1.24%	23,800	505億2096万	+1.7%
11/28	2,870	2,900	2,870	2,900	+1.19%	34,900	511億5600万	+2.95%
11/27	2,880	2,881	2,857	2,866	-0.45%	15,700	505億5624万	+1.81%
11/26	2,847	2,879	2,847	2,879	+1.12%	20,800	507億8556万	+2.35%
11/25	2,843	2,861	2,826	2,847	+0.28%	37,300	502億2108万	+1.32%
11/21	2,787	2,839	2,787	2,839	+1.87%	24,400	500億7996万	+1.18%
11/20	2,758	2,802	2,758	2,787	+1.46%	20,800	491億6268万	-0.61%
11/19	2,760	2,775	2,745	2,747	-0.69%	19,500	484億5708万	-2.03%
11/18	2,763	2,776	2,750	2,766	+0.11%	36,400	487億9224万	-1.36%
11/17	2,807	2,807	2,763	2,763	-0.83%	25,900	487億3932万	-1.5%
11/14	2,807	2,807	2,786	2,786	-1.03%	32,400	491億4504万	-0.82%
11/13	2,803	2,825	2,803	2,815	+0.43%	22,000	496億5660万	+0.11%
11/12	2,774	2,811	2,774	2,803	+1.05%	28,300	494億4492万	-0.36%
11/11	2,822	2,824	2,758	2,774	-1.67%	39,900	489億3336万	-1.42%
11/10	2,819	2,837	2,797	2,821	+0.07%	29,700	497億6244万	+0.25%
11/07	2,828	2,831	2,800	2,819	-0.04%	26,500	497億2716万	+0.25%
11/06	2,800	2,831	2,785	2,820	+0.25%	39,400	497億4480万	+0.28%
11/05	2,757	2,824	2,720	2,813	+2.29%	78,900	496億2132万	-0.04%
11/04	13:40 2026年3月期中間決算(連結)のポイント
11/04	13:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	2,821	2,860	2,742	2,750	-2.45%	102,700	485億1000万	-2.34%
10/31	2,804	2,819	2,774	2,819	+0.21%	37,100	497億2716万	-0.18%
10/30	2,778	2,813	2,778	2,813	+0.97%	133,900	496億2132万	-0.53%
10/29	2,818	2,818	2,776	2,786	-1.14%	34,300	491億4504万	-1.62%
10/28	2,854	2,872	2,805	2,818	-1.81%	44,400	497億952万	-0.63%
10/27	2,869	2,881	2,851	2,870	+0.91%	22,900	506億2680万	+1.09%
10/24	2,895	2,895	2,844	2,844	-1.25%	21,300	501億6816万	+0.18%
10/23	2,835	2,880	2,820	2,880	+1.34%	35,600	508億320万	+1.48%
10/22	2,803	2,842	2,803	2,842	+1%	17,900	501億3288万	+0.14%
10/21	2,810	2,822	2,805	2,814	+0.39%	26,200	496億3896万	-0.85%
10/20	2,779	2,805	2,764	2,803	+1.3%	23,400	494億4492万	-1.27%
10/17	2,766	2,768	2,755	2,767	-0.18%	25,400	488億988万	-2.64%
10/16	2,800	2,800	2,770	2,772	-0.47%	20,800	488億9808万	-2.6%
10/15	2,777	2,787	2,755	2,785	+1.16%	25,100	491億2740万	-2.25%
10/14	2,760	2,778	2,732	2,753	-1.26%	48,500	485億6292万	-3.44%
10/10	2,848	2,856	2,787	2,788	-2.65%	45,100	491億8032万	-2.28%
10/09	2,852	2,882	2,843	2,864	+0.25%	35,900	505億2096万	+0.35%
10/08	2,857	2,863	2,844	2,857	-0.03%	39,400	503億9748万	+0.21%
10/07	2,832	2,880	2,832	2,858	+1.38%	35,700	504億1512万	+0.39%

6718 アイホン

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