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	2,527	2,578	2,501	2,524	-1.41%	17,900	-	+5.43%
10/01	2,520	2,580	2,501	2,560	+1.43%	33,700	-	+7.38%
09/30	2,520	2,567	2,513	2,524	+0.44%	15,300	-	+6.45%
09/29	2,529	2,545	2,481	2,513	-1.64%	8,700	-	+6.48%
09/28	2,506	2,590	2,500	2,555	+3.36%	36,200	-	+8.68%
09/25	2,502	2,502	2,424	2,472	-1.44%	19,800	-	+5.69%
09/24	2,454	2,537	2,454	2,508	+3.04%	30,400	-	+7.46%
09/18	2,440	2,473	2,410	2,434	+0.37%	17,700	-	+4.46%
09/17	2,415	2,440	2,386	2,425	+0.58%	14,200	-	+4.17%
09/16	2,353	2,418	2,351	2,411	+3.25%	12,900	-	+3.65%
09/15	2,374	2,401	2,335	2,335	-2.83%	18,000	-	+0.56%
09/14	2,352	2,420	2,302	2,403	+1.05%	32,900	-	+3.58%
09/11	2,359	2,390	2,311	2,378	+0.08%	32,200	-	+2.77%
09/10	2,364	2,417	2,351	2,376	+0.55%	39,800	-	+2.81%
09/09	2,334	2,413	2,330	2,363	+1.37%	22,600	-	+2.25%
09/08	2,378	2,458	2,331	2,331	-2.88%	31,000	-	+0.95%
09/07	2,356	2,407	2,349	2,400	+2.7%	20,800	-	+4.08%
09/04	2,312	2,360	2,299	2,337	+1.04%	59,900	-	+1.43%
09/03	2,300	2,323	2,280	2,313	+1.85%	35,700	-	+0.65%
09/02	2,260	2,300	2,241	2,271	-1.13%	32,200	-	-0.83%
09/01	2,297	2,313	2,256	2,297	-0.43%	46,000	-	+0.31%
08/31	2,261	2,307	2,232	2,307	+0.74%	31,800	-	+0.57%
08/28	2,297	2,315	2,276	2,290	+0.26%	10,400	-	-0.17%
08/27	2,280	2,317	2,230	2,284	+1.87%	31,100	-	-0.7%
08/26	2,269	2,274	2,225	2,242	-1.19%	21,100	-	-2.82%
08/25	2,248	2,283	2,230	2,269	+0.98%	29,200	-	-1.77%
08/24	2,246	2,306	2,240	2,247	+0.72%	50,400	-	-2.69%
08/21	2,258	2,258	2,225	2,231	-2.53%	26,400	-	-3.63%
08/20	2,279	2,298	2,229	2,289	+1.33%	33,900	-	-1.59%
08/19	2,340	2,340	2,224	2,259	-3.5%	47,900	-	-3.17%
08/18	2,409	2,438	2,341	2,341	-3.26%	25,500	-	-0.04%
08/17	2,393	2,435	2,384	2,420	+1.3%	15,800	-	+2.93%
08/14	2,370	2,413	2,369	2,389	+0.84%	22,400	-	+1.4%
08/13	2,323	2,405	2,323	2,369	+2.16%	31,100	-	+0.47%
08/12	2,300	2,320	2,268	2,319	+1.49%	27,000	-	-1.99%
08/10	2,268	2,302	2,252	2,285	+1.78%	34,100	-	-3.87%
08/07	2,289	2,289	2,183	2,245	-1.92%	42,600	-	-6.07%
08/06	2,369	2,369	2,279	2,289	-4.19%	38,300	-	-4.9%
08/05	2,333	2,424	2,333	2,389	+3.33%	29,800	-	-1.53%
08/04	2,269	2,313	2,252	2,312	+2.08%	43,600	-	-5.21%
08/03	2,295	2,317	2,205	2,265	-3.41%	64,300	-	-7.74%
07/31	（IR情報）13:00 第三者割当による自己株式の処分に関するお知らせ
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,290	2,529	2,250	2,345	+7.08%	129,500	-	-5.33%
07/30	2,116	2,252	2,104	2,190	+3.5%	84,500	-	-12.44%
07/29	2,235	2,242	2,075	2,116	-5.96%	88,200	-	-16.3%
07/28	2,356	2,357	2,216	2,250	-6.13%	63,300	-	-12.18%
07/27	2,321	2,461	2,320	2,397	+3.32%	53,100	-	-7.67%
07/24	2,400	2,400	2,290	2,320	-5.07%	36,400	-	-11.42%
07/23	2,440	2,510	2,422	2,444	-0.04%	25,100	-	-7.74%
07/22	2,375	2,521	2,374	2,445	+4.98%	61,700	-	-8.6%
07/21	2,279	2,343	2,211	2,329	+4.11%	42,700	-	-13.52%
07/17	2,361	2,399	2,166	2,237	-6.87%	95,100	-	-17.48%
07/16	2,516	2,519	2,384	2,402	-4.53%	48,300	-	-11.89%
07/15	2,466	2,533	2,456	2,516	+2.23%	32,700	-	-7.67%
07/14	2,470	2,494	2,428	2,461	-0.61%	36,100	-	-9.52%
07/13	2,623	2,644	2,471	2,476	-3.77%	40,900	-	-9.14%
07/10	2,578	2,659	2,570	2,573	+1.42%	21,900	-	-5.92%
07/09	2,497	2,539	2,461	2,537	+3.55%	21,200	-	-7.81%
07/08	2,550	2,550	2,450	2,450	-3.92%	38,900	-	-11.52%
07/07	2,647	2,672	2,509	2,550	-2.45%	36,500	-	-8.5%
07/06	2,649	2,658	2,570	2,614	+0.31%	34,900	-	-6.61%
07/03	2,641	2,659	2,570	2,606	-2.29%	33,100	-	-7.23%
07/02	2,715	2,730	2,611	2,667	-3.54%	20,400	-	-5.46%
07/01	2,800	2,819	2,737	2,765	+2.29%	16,100	-	-2.26%
06/30	2,759	2,776	2,692	2,703	-0.22%	21,500	-	-4.42%
06/29	2,824	2,824	2,643	2,709	-4.07%	25,800	-	-4.28%
06/26	2,910	2,938	2,754	2,824	-3.98%	21,700	-	-0.21%
06/25	2,928	3,015	2,895	2,941	+2.58%	21,600	-	+4.03%
06/24	2,890	2,994	2,790	2,867	-3.44%	30,900	-	+1.63%
06/23	3,065	3,065	2,934	2,969	-4.07%	29,900	-	+5.58%
06/22	3,000	3,140	3,000	3,095	+3.62%	35,100	-	+10.46%
06/19	3,000	3,120	2,943	2,987	-2.07%	48,800	-	+7.06%
06/18	3,100	3,185	3,015	3,050	-1.93%	54,000	-	+9.55%
06/17	2,852	3,190	2,836	3,110	+7.5%	103,700	-	+12.03%
06/16	2,800	3,065	2,767	2,893	+3.99%	89,900	-	+4.71%
06/15	2,705	2,850	2,598	2,782	+6.79%	92,300	-	+0.83%
06/12	2,465	2,641	2,437	2,605	+9.92%	63,400	-	-5.41%
06/11	2,355	2,402	2,310	2,370	-0.92%	73,600	-	-14.38%
06/10	2,580	2,580	2,344	2,392	-7.29%	64,000	-	-14.45%
06/09	2,752	2,855	2,510	2,580	-5.91%	61,700	-	-8.32%
06/08	2,834	2,834	2,700	2,742	-8.11%	43,300	-	-2.87%
06/05	2,970	3,005	2,850	2,984	+0.3%	39,000	-	+5.55%
06/04	2,884	2,975	2,867	2,975	+2.94%	32,500	-	+5.31%
06/03	2,832	2,977	2,832	2,890	+1.4%	30,900	-	+2.37%
06/02	2,909	2,909	2,759	2,850	-0.31%	29,500	-	+1.17%
06/01	2,920	2,950	2,850	2,859	-2.09%	43,300	-	+1.56%
05/29	2,900	2,950	2,834	2,920	+1.64%	47,000	-	+3.88%
05/28	2,760	2,876	2,760	2,873	+5.24%	49,500	-	+2.61%
05/27	2,750	2,815	2,708	2,730	-0.73%	29,100	-	-2.01%
05/26	2,700	2,755	2,627	2,750	+1.63%	32,300	-	-0.97%
05/25	2,760	2,825	2,706	2,706	-1.96%	22,900	-	-2.24%
05/22	2,775	2,835	2,731	2,760	-0.5%	12,300	-	-0.04%
05/21	2,740	2,825	2,718	2,774	+4.44%	58,400	-	+0.84%
05/20	2,700	2,710	2,590	2,656	-2.35%	29,100	-	-3.03%
05/19	2,820	2,870	2,710	2,720	-2.86%	28,600	-	-0.4%
05/18	2,823	2,876	2,790	2,800	-0.81%	22,200	-	+2.87%
05/15	2,860	2,893	2,789	2,823	-1.47%	24,400	-	+4.32%
05/14	2,770	3,060	2,743	2,865	+3.65%	71,900	-	+6.55%
05/13	2,769	2,769	2,667	2,764	-1.64%	45,400	-	+3.56%
05/12	2,683	2,846	2,647	2,810	+5.96%	75,600	-	+5.96%
05/11	2,936	2,936	2,633	2,652	-9.89%	99,900	-	+0.72%
05/08	（IR情報）13:00 減価償却方法の変更に関するお知らせ
05/08	（IR情報）13:00 2026年3月期通期連結業績予想と実績値の差異ならびに個別実績値と前期実績値の差異に関するお知らせ
05/08	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)

アオイ電子（6832）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