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
04/22	2,404	2,434	2,404	2,422	-0.21%	900	82億7598万	+1.13%
04/21	2,390	2,449	2,390	2,427	+1.55%	3,300	82億9307万	+1.25%
04/20	2,457	2,457	2,366	2,390	-1.44%	9,200	81億6664万	-0.33%
04/17	2,465	2,465	2,407	2,425	-0.08%	5,800	82億8623万	+1.04%
04/16	2,425	2,428	2,405	2,427	+0.91%	2,500	82億9307万	+1.04%
04/15	2,364	2,420	2,364	2,405	+2.3%	5,800	82億1789万	-0.04%
04/14	2,377	2,401	2,351	2,351	-1.01%	2,600	80億3338万	-2.53%
04/13	2,392	2,403	2,375	2,375	+0.25%	900	81億1538万	-1.74%
04/10	2,428	2,428	2,364	2,369	-1.25%	2,400	80億9488万	-2.31%
04/09	2,399	2,430	2,399	2,399	+0.04%	1,300	81億9739万	-1.36%
04/08	2,393	2,412	2,373	2,398	+2.57%	5,700	81億9398万	-1.52%
04/07	2,369	2,380	2,330	2,338	-1.23%	3,000	79億8896万	-4.18%
04/06	2,350	2,388	2,335	2,367	+0.72%	2,300	80億8805万	-3.39%
04/03	2,327	2,365	2,325	2,350	+0.95%	7,400	80億2996万	-4.51%
04/02	2,360	2,450	2,311	2,328	-1.36%	8,300	79億5478万	-5.86%
04/01	2,303	2,362	2,303	2,360	+3.01%	9,700	80億6413万	-5.14%
03/31	2,360	2,360	2,291	2,291	-1.46%	15,900	78億2836万	-8.29%
03/30	2,359	2,360	2,325	2,325	-5.91%	3,100	79億4453万	-7.44%
03/27	2,444	2,492	2,442	2,471	+0.41%	3,100	84億4342万	-2.14%
03/26	2,511	2,511	2,450	2,461	-1.44%	4,800	84億925万	-2.8%
03/25	2,438	2,497	2,438	2,497	+3.65%	9,300	85億3226万	-1.69%
03/24	2,380	2,419	2,380	2,409	+2.03%	8,700	82億3156万	-5.38%
03/23	2,391	2,437	2,360	2,361	-3.28%	21,800	80億6755万	-7.59%
03/19	2,505	2,505	2,441	2,441	-2.32%	6,700	83億4091万	-4.91%
03/18	2,471	2,510	2,470	2,499	+1.38%	4,100	85億3909万	-3.18%
03/17	2,479	2,490	2,464	2,465	+1.07%	10,300	84億2291万	-4.9%
03/16	2,451	2,458	2,426	2,439	-0.85%	4,200	83億3407万	-6.34%
03/13	2,450	2,499	2,425	2,460	-0.57%	6,300	84億583万	-6%
03/12	2,527	2,527	2,474	2,474	-2.1%	8,600	84億5367万	-5.93%
03/11	2,502	2,586	2,502	2,527	-0.94%	8,500	86億3477万	-4.32%
03/10	2,480	2,551	2,480	2,551	+3.24%	4,400	87億1678万	-3.7%
03/09	2,539	2,539	2,432	2,471	-3.85%	25,700	84億4342万	-6.86%
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	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%

ASTI（6899）のIR情報・決算資料

2025/11/25～2026/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート