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
06/03	2,660	2,705	2,660	2,705	+1.81%	25,800	477億1620万	-1.74%
06/02	2,682	2,682	2,650	2,657	-0.93%	41,600	468億6948万	-3.63%
06/01	2,706	2,716	2,681	2,682	-0.89%	37,500	473億1048万	-2.93%
05/29	2,730	2,739	2,706	2,706	-0.95%	34,400	477億3384万	-2.24%
05/28	2,746	2,758	2,729	2,732	-0.91%	25,200	481億9248万	-1.48%
05/27	2,754	2,779	2,745	2,757	+0.29%	30,200	486億3348万	-0.76%
05/26	2,749	2,762	2,730	2,749	+0.44%	31,300	484億9236万	-1.15%
05/25	2,768	2,768	2,730	2,737	+0.44%	30,500	482億8068万	-1.72%
05/22	2,747	2,747	2,713	2,725	+0.11%	14,800	480億6900万	-2.33%
05/21	2,744	2,764	2,720	2,722	+0.04%	43,700	480億1608万	-2.58%
05/20	2,741	2,747	2,707	2,721	-1.66%	30,600	479億9844万	-2.75%
05/19	2,735	2,770	2,735	2,767	+1.54%	52,700	488億988万	-1.32%
05/18	2,720	2,735	2,707	2,725	+0.29%	32,100	480億6900万	-2.92%
05/15	2,719	2,729	2,700	2,717	+0.52%	40,600	479億2788万	-3.38%
05/14	2,732	2,740	2,703	2,703	-1.06%	38,600	476億8092万	-4.01%
05/13	2,799	2,799	2,720	2,732	-1.19%	78,600	481億9248万	-3.12%
05/12	13:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	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	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	13:40 2026年3月期決算(連結)のポイント
05/12	2,848	2,856	2,719	2,765	-2.91%	109,900	487億7460万	-2.02%
05/11	2,859	2,865	2,834	2,848	-0.21%	39,800	502億3872万	+0.89%
05/08	2,850	2,854	2,803	2,854	+0.67%	35,800	503億4456万	+1.31%
05/07	2,821	2,855	2,814	2,835	+0.78%	25,200	500億940万	+0.85%
05/01	2,789	2,813	2,770	2,813	+0.86%	28,000	496億2132万	+0.07%
04/30	2,815	2,823	2,773	2,789	-1.45%	47,100	491億9796万	-0.78%
04/28	2,775	2,830	2,775	2,830	+1.91%	25,600	499億2120万	+0.64%
04/27	2,771	2,797	2,768	2,777	-0.36%	23,800	489億8628万	-1.17%
04/24	2,811	2,811	2,779	2,787	-0.5%	20,800	491億6268万	-0.75%
04/23	2,811	2,813	2,780	2,801	-0.36%	28,000	494億964万	-0.21%
04/22	2,826	2,826	2,804	2,811	+0.25%	13,400	495億8604万	+0.07%
04/21	2,833	2,833	2,804	2,804	-1.02%	19,900	494億6256万	-0.18%
04/20	2,852	2,852	2,821	2,833	-0.46%	15,000	499億7412万	+0.89%
04/17	2,830	2,854	2,830	2,846	+0.21%	10,900	502億344万	+1.39%
04/16	2,863	2,863	2,832	2,840	-0.39%	15,500	500億9760万	+1.18%
04/15	2,860	2,869	2,839	2,851	+0.32%	31,800	502億9164万	+1.53%
04/14	2,836	2,861	2,821	2,842	+0.28%	30,000	501億3288万	+1.14%
04/13	2,819	2,850	2,819	2,834	+0.53%	21,700	499億9176万	+0.85%
04/10	2,872	2,882	2,816	2,819	-2.12%	43,000	497億2716万	+0.28%
04/09	2,857	2,888	2,847	2,880	+1.16%	58,000	508億320万	+2.38%
04/08	2,850	2,859	2,825	2,847	+0.6%	48,600	502億2108万	+1.35%
04/07	2,830	2,845	2,815	2,830	-0.04%	15,800	499億2120万	+0.71%
04/06	2,801	2,832	2,799	2,831	+0.96%	20,100	499億3884万	+0.6%
04/03	2,785	2,821	2,785	2,804	+0.79%	18,400	494億6256万	-0.53%
04/02	2,779	2,818	2,779	2,782	+0.11%	24,100	490億7448万	-1.49%
04/01	2,745	2,779	2,721	2,779	+2.7%	30,200	490億2156万	-1.8%
03/31	2,709	2,731	2,697	2,706	-0.26%	32,600	477億3384万	-4.55%
03/30	2,680	2,715	2,650	2,713	-4.17%	69,000	478億5732万	-4.54%
03/27	2,819	2,835	2,811	2,831	+0.75%	43,600	499億3884万	-0.63%
03/26	2,827	2,830	2,798	2,810	-0.07%	40,300	495億6840万	-1.4%
03/25	2,802	2,823	2,802	2,812	+1.41%	27,900	496億368万	-1.4%
03/24	2,770	2,776	2,748	2,773	+1.8%	35,400	489億1572万	-2.8%
03/23	2,760	2,760	2,707	2,724	-2.08%	79,300	480億5136万	-4.62%
03/19	2,815	2,818	2,781	2,782	-2.11%	38,200	490億7448万	-2.83%
03/18	2,825	2,843	2,815	2,842	+1.57%	14,600	501億3288万	-0.87%
03/17	2,793	2,828	2,793	2,798	+0.18%	23,700	493億5672万	-2.44%
03/16	2,803	2,829	2,787	2,793	-0.6%	34,100	492億6852万	-2.72%
03/13	2,804	2,840	2,804	2,810	-1.09%	37,600	495億6840万	-2.23%
03/12	2,880	2,880	2,826	2,841	-1.25%	44,300	501億1524万	-1.25%
03/11	2,900	2,908	2,877	2,877	-0.69%	26,300	507億5028万	-0.21%
03/10	2,869	2,910	2,835	2,897	+2.33%	64,800	511億308万	+0.35%
03/09	2,818	2,835	2,770	2,831	-1.12%	70,400	499億3884万	-2.04%
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 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	15:30 業績予想の修正に関するお知らせ
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%

アイホン（6718）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート