イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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	2,551	2,571	2,500	2,570	+0.74%	13,500	87億8170万	-3.31%
03/05	2,520	2,551	2,500	2,551	+3.24%	9,500	87億1678万	-4.06%
03/04	2,484	2,484	2,383	2,471	-1.94%	23,600	84億4342万	-7.21%
03/03	2,620	2,620	2,520	2,520	-3.15%	31,100	86億1085万	-5.69%
03/02	2,608	2,612	2,570	2,602	-1.21%	5,800	88億9104万	-2.87%
02/27	2,670	2,670	2,633	2,634	-0.6%	2,600	90億39万	-1.83%
02/26	2,689	2,690	2,650	2,650	-1.45%	900	90億5506万	-1.3%
02/25	2,603	2,709	2,603	2,689	+2.99%	9,500	91億8832万	+0.11%
02/24	2,645	2,650	2,595	2,611	-1.29%	22,600	89億2180万	-2.79%
02/20	2,641	2,651	2,624	2,645	-0.75%	15,100	90億3798万	-1.71%
02/19	2,667	2,688	2,640	2,665	+0.68%	13,600	91億632万	-1%
02/18	2,644	2,679	2,641	2,647	-0.11%	5,100	90億4481万	-1.6%
02/17	2,682	2,690	2,635	2,650	+0.42%	6,400	90億5506万	-1.49%
02/16	2,632	2,660	2,632	2,639	+0.3%	2,500	90億1747万	-1.79%
02/13	2,666	2,666	2,600	2,631	-1.68%	10,800	89億9014万	-1.97%
02/12	2,676	2,730	2,655	2,676	-3.6%	20,800	91億4390万	-0.19%
02/10	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,788	2,799	2,744	2,776	-0.39%	8,200	94億8560万	+3.78%
02/09	2,795	2,795	2,751	2,787	+0.83%	4,000	95億2319万	+4.66%
02/06	2,737	2,795	2,671	2,764	-0.04%	8,600	94億4460万	+4.3%
02/05	2,794	2,799	2,741	2,765	-1.04%	3,800	94億4802万	+4.81%
02/04	2,734	2,798	2,720	2,794	+2.19%	6,600	95億4711万	+6.48%
02/03	2,732	2,752	2,654	2,734	+0.29%	10,100	93億4209万	+4.71%
02/02	2,684	2,732	2,666	2,726	+3.06%	13,800	93億1475万	+4.89%
01/30	2,622	2,645	2,611	2,645	+1.69%	4,800	90億3798万	+2.2%
01/29	2,580	2,651	2,580	2,601	-0.46%	7,400	88億8763万	+0.89%
01/28	2,642	2,642	2,600	2,613	-1.28%	9,400	89億2863万	+1.83%
01/27	2,680	2,680	2,647	2,647	-1.23%	1,400	90億4481万	+3.68%
01/26	2,699	2,699	2,655	2,680	-1.07%	5,200	91億5757万	+5.51%
01/23	2,694	2,709	2,692	2,709	+0.22%	4,100	92億5666万	+7.33%
01/22	2,670	2,711	2,670	2,703	+1.24%	5,300	92億3616万	+7.82%
01/21	2,669	2,670	2,648	2,670	-0.45%	3,000	91億2340万	+7.19%
01/20	2,681	2,688	2,670	2,682	-0.63%	4,400	91億6441万	+8.36%
01/19	2,692	2,703	2,655	2,699	-0.99%	11,600	92億2249万	+9.76%
01/16	2,697	2,726	2,670	2,726	+1.98%	8,300	93億1475万	+11.58%
01/15	2,621	2,682	2,621	2,673	+1.87%	7,800	91億3365万	+10.18%
01/14	2,639	2,657	2,622	2,624	-0.38%	10,400	89億6622万	+8.83%
01/13	2,628	2,634	2,587	2,634	+2.09%	12,200	90億39万	+9.8%
01/09	2,560	2,597	2,560	2,580	+0.94%	6,500	88億1587万	+8.18%
01/08	2,559	2,566	2,550	2,556	-0.12%	6,900	87億3386万	+7.71%
01/07	2,546	2,561	2,502	2,559	+0.79%	5,700	87億4411万	+8.29%
01/06	2,464	2,548	2,463	2,539	+3.04%	20,600	86億7577万	+7.9%
01/05	2,464	2,472	2,402	2,464	0%	20,800	84億1950万	+5.12%
2025
12/30	2,450	2,471	2,450	2,464	+0.49%	3,600	84億1950万	+5.43%
12/29	2,452	2,452	2,412	2,452	+0.66%	10,300	83億7849万	+5.24%
12/26	2,439	2,457	2,428	2,436	-0.81%	8,100	83億2382万	+4.82%
12/25	2,436	2,463	2,410	2,456	+0.7%	10,400	83億9216万	+6.09%
12/24	2,463	2,463	2,427	2,439	-0.65%	6,600	83億3407万	+5.81%
12/23	2,405	2,455	2,402	2,455	+2.38%	18,800	83億8874万	+6.97%
12/22	2,346	2,398	2,337	2,398	+4.44%	30,300	81億9398万	+4.99%
12/19	2,293	2,310	2,292	2,296	+0.13%	18,200	78億4544万	+0.88%
12/18	2,306	2,310	2,293	2,293	-0.52%	2,800	78億3519万	+0.88%
12/17	2,309	2,315	2,285	2,305	+1.01%	16,100	78億7619万	+1.59%
12/16	2,294	2,307	2,281	2,282	-0.52%	11,700	77億9760万	+0.88%
12/15	2,282	2,294	2,282	2,294	+0.31%	1,900	78億3861万	+1.68%
12/12	2,290	2,298	2,285	2,287	+0.26%	3,800	78億1469万	+1.73%
12/11	2,287	2,299	2,280	2,281	-0.44%	3,000	77億9419万	+1.83%
12/10	2,298	2,311	2,281	2,291	-0.3%	6,900	78億2836万	+2.69%
12/09	2,301	2,301	2,280	2,298	-0.13%	9,300	78億5227万	+3.37%
12/08	2,318	2,322	2,301	2,301	+0.26%	3,100	78億6253万	+3.88%
12/05	2,296	2,311	2,290	2,295	-0.86%	7,800	78億4202万	+4.03%
12/04	2,281	2,318	2,281	2,315	+0.92%	5,700	79億1036万	+5.32%
12/03	2,273	2,294	2,273	2,294	+0.61%	8,700	78億3861万	+4.84%
12/02	2,301	2,301	2,280	2,280	-0.91%	6,700	77億9077万	+4.54%
12/01	2,318	2,318	2,301	2,301	-0.43%	2,900	78億6253万	+5.89%
11/28	2,298	2,319	2,298	2,311	-0.3%	3,500	78億9670万	+6.74%
11/27	2,271	2,325	2,271	2,318	+1.53%	7,400	79億2061万	+7.51%
11/26	2,299	2,299	2,280	2,283	-0.44%	2,400	78億102万	+6.38%
11/25	2,266	2,295	2,266	2,293	+0.31%	4,200	78億3519万	+7.25%
11/21	2,183	2,286	2,183	2,286	+2.6%	18,000	78億1127万	+7.37%
11/20	2,210	2,263	2,210	2,228	+1.46%	13,400	76億1308万	+5%
11/19	2,207	2,209	2,161	2,196	+0.27%	13,200	75億374万	+3.83%
11/18	2,215	2,216	2,179	2,190	+0.32%	10,600	74億8324万	+3.89%
11/17	2,223	2,231	2,183	2,183	-1.04%	21,800	74億5932万	+3.8%
11/14	2,195	2,210	2,186	2,206	-0.32%	9,500	75億3791万	+5.05%
11/13	2,193	2,214	2,193	2,213	+0.73%	5,800	75億6183万	+5.63%
11/12	2,208	2,220	2,176	2,197	+3.24%	20,900	75億716万	+5.12%
11/11	（IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異および特別損失ならびに特別利益の計上に関するお知らせ
11/11	（IR情報）16:00 2026年3月期第2四半期決算説明資料
11/11	（IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	2,123	2,144	2,123	2,128	-0.19%	2,900	72億7138万	+2.01%
11/10	2,115	2,140	2,095	2,132	+1.86%	5,100	72億8505万	+2.3%
11/07	2,066	2,093	2,066	2,093	+0.72%	400	71億5179万	+0.58%
11/06	2,067	2,095	2,067	2,078	+0.63%	3,600	71億53万	-0.1%
11/05	2,092	2,092	2,050	2,065	-1.29%	10,400	70億5611万	-0.82%
11/04	2,095	2,099	2,083	2,092	+0.1%	3,200	71億4837万	+0.38%
10/31	2,074	2,110	2,074	2,090	+0.19%	6,500	71億4154万	+0.24%
10/30	2,100	2,100	2,074	2,086	+0.14%	5,200	71億2787万	0%
10/29	2,106	2,106	2,082	2,083	+0.1%	900	71億1762万	-0.19%
10/28	2,063	2,110	2,063	2,081	-0.9%	6,200	71億1078万	-0.34%
10/27	2,114	2,116	2,096	2,100	-0.19%	5,300	71億7571万	+0.57%
10/24	2,130	2,130	2,095	2,104	+0.43%	3,400	71億8938万	+0.81%
10/23	2,087	2,095	2,078	2,095	+0.38%	1,500	71億5862万	+0.43%
10/22	2,093	2,093	2,047	2,087	+0.77%	3,900	71億3129万	+0.1%
10/21	2,082	2,086	2,063	2,071	-0.53%	4,300	70億7661万	-0.62%
10/20	2,112	2,112	2,068	2,082	+0.97%	4,500	71億1420万	-0.14%
10/17	2,125	2,125	2,062	2,062	-2.69%	7,100	70億4586万	-1.15%
10/16	2,050	2,119	2,050	2,119	+3.47%	1,800	72億4063万	+1.53%
10/15	2,005	2,048	2,005	2,048	+1.14%	3,300	69億9802万	-1.77%
10/14	2,015	2,045	1,998	2,025	-1.46%	2,700	69億1943万	-2.97%
10/10	2,089	2,089	2,052	2,055	-2.14%	3,100	70億2194万	-1.72%
10/09	2,091	2,100	2,088	2,100	+0.43%	1,200	71億7571万	+0.38%
10/08	2,085	2,108	2,079	2,091	+0.43%	3,000	71億4495万	-0.1%
10/07	2,093	2,100	2,082	2,082	-0.48%	4,400	71億1420万	-0.48%

6899 ASTI

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート