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
10/06	7,270	7,370	7,180	7,340	+1.1%	93,500	-	+11.06%
10/05	7,460	7,460	7,150	7,260	-0.68%	111,500	-	+10.92%
10/02	7,150	7,490	7,030	7,310	+2.09%	141,900	-	+12.74%
10/01	7,120	7,260	7,100	7,160	-0.14%	79,200	-	+11.44%
09/30	7,090	7,230	6,970	7,170	+4.06%	143,700	-	+12.77%
09/29	7,100	7,220	6,810	6,890	-3.37%	141,700	-	+9.61%
09/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 102,068株（0.6%）再IN
09/28	（IR情報）16:00 非上場の親会社等の決算に関するお知らせ
09/28	7,300	7,380	7,040	7,130	-2.46%	171,900	-	+14.41%
09/28	（空売り報告）Barclays Capital Securities Ltd 145,180株（0.86%）-0.13%
09/25	7,460	7,690	7,240	7,310	-1.88%	240,500	-	+18.67%
09/24	7,340	7,590	7,260	7,450	+2.05%	215,700	-	+22.11%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,368株（0.44%）-0.2%義務消失
09/18	7,150	7,300	6,990	7,300	+2.1%	223,900	-	+20.82%
09/18	（空売り報告）Barclays Capital Securities Ltd 167,461株（0.99%）+0.11%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 108,676株（0.64%）-0.25%
09/17	6,610	7,240	6,610	7,150	+9.83%	458,700	-	+19.47%
09/17	（空売り報告）Nomura International plc 39,491株（0.23%）-0.3%義務消失
09/17	（空売り報告）Barclays Capital Securities Ltd 148,361株（0.88%）-0.13%
09/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 149,976株（0.89%）-0.27%
09/16	6,500	6,640	6,410	6,510	0%	141,100	-	+9.67%
09/15	6,660	6,700	6,250	6,510	+0.77%	306,400	-	+10.15%
09/15	（空売り報告）Barclays Capital Securities Ltd 170,499株（1.01%）+0.08%
09/14	6,240	6,590	6,240	6,460	+3.53%	196,800	-	+9.81%
09/14	（空売り報告）Barclays Capital Securities Ltd 156,480株（0.93%）+0.11%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 195,868株（1.16%）+0.1%
09/11	5,850	6,380	5,850	6,240	+1.96%	174,600	-	+6.61%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 178,368株（1.06%）-0.16%
09/10	6,310	6,380	6,040	6,120	-4.08%	185,000	-	+4.79%
09/10	（空売り報告）Nomura International plc 89,705株（0.53%）再IN
09/10	（空売り報告）Barclays Capital Securities Ltd 138,880株（0.82%）+0.03%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 204,768株（1.22%）-0.16%
09/09	6,210	6,490	6,180	6,380	+4.42%	270,500	-	+9.28%
09/09	（空売り報告）Barclays Capital Securities Ltd 132,880株（0.79%）-0.14%
09/08	6,500	6,590	6,110	6,110	-3.02%	277,100	-	+5.25%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 232,166株（1.38%）-0.03%
09/07	6,100	6,350	6,070	6,300	+1.61%	179,400	-	+9.11%
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 236,466株（1.41%）+0.05%
09/04	6,000	6,260	6,000	6,200	+8.01%	279,200	-	+8.11%
09/04	（空売り報告）Barclays Capital Securities Ltd 156,580株（0.93%）-0.1%
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 228,666株（1.36%）-0.08%
09/03	5,680	5,860	5,610	5,740	+1.06%	154,500	-	+0.95%
09/03	（空売り報告）Barclays Capital Securities Ltd 173,580株（1.03%）+0.09%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 242,366株（1.44%）+0.06%
09/02	5,450	5,740	5,420	5,680	+0.35%	242,800	-	+0.6%
09/02	（空売り報告）Barclays Capital Securities Ltd 157,680株（0.94%）+0.12%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 232,666株（1.38%）-0.07%
09/01	5,830	5,870	5,620	5,660	-4.07%	117,100	-	+0.75%
08/31	5,750	5,950	5,650	5,900	-0.67%	135,100	-	+5.3%
08/31	（空売り報告）Barclays Capital Securities Ltd 138,280株（0.82%）+0.15%
08/28	5,710	6,110	5,680	5,940	+3.48%	220,800	-	+6.41%
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 243,566株（1.45%）-0.13%
08/27	5,790	5,930	5,710	5,740	-0.17%	97,400	-	+3.4%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 265,866株（1.58%）+0.13%
08/26	5,760	5,830	5,600	5,750	-1.2%	101,700	-	+4.24%
08/26	（空売り報告）Barclays Capital Securities Ltd 112,499株（0.67%）+0.09%
08/25	5,470	5,840	5,390	5,820	+5.82%	109,300	-	+6.24%
08/25	（空売り報告）Nomura International plc 24,270株（0.14%）-0.44%義務消失
08/24	5,340	5,560	5,240	5,500	+2.8%	130,400	-	+1.31%
08/24	（空売り報告）Nomura International plc 98,391株（0.58%）-0.03%
08/21	5,460	5,480	5,280	5,350	-3.78%	157,600	-	-1%
08/21	（空売り報告）Barclays Capital Securities Ltd 98,780株（0.58%）新規
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 244,766株（1.45%）+0.13%
08/20	5,420	5,640	5,420	5,560	+4.51%	140,600	-	+3.13%
08/19	5,530	5,550	5,260	5,320	-8.75%	249,400	-	-0.86%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 222,666株（1.32%）+0.08%
08/18	5,910	6,070	5,820	5,830	-2.51%	102,300	-	+9.03%
08/18	（空売り報告）Nomura International plc 103,833株（0.61%）+0.02%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 208,366株（1.24%）+0.13%
08/17	5,930	6,010	5,830	5,980	+1.7%	91,300	-	+12.6%
08/17	（空売り報告）Nomura International plc 99,711株（0.59%）-0.01%
08/14	5,920	6,090	5,800	5,880	-0.84%	110,600	-	+11.62%
08/14	（空売り報告）Nomura International plc 101,833株（0.6%）+0.05%
08/13	5,860	5,990	5,840	5,930	+1.54%	114,600	-	+13.34%
08/12	5,820	5,960	5,740	5,840	-0.17%	108,000	-	+12.16%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 187,166株（1.11%）+0.13%
08/10	5,900	5,900	5,610	5,850	+2.63%	123,300	-	+12.39%
08/10	（空売り報告）Nomura International plc 92,226株（0.55%）再IN
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 165,058株（0.98%）-0.07%
08/07	5,830	5,900	5,500	5,700	-3.55%	295,500	-	+9.87%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 177,458株（1.05%）-0.28%
08/06	6,120	6,280	5,850	5,910	-2.96%	352,100	-	+14.42%
08/05	5,580	6,090	5,500	6,090	+9.93%	337,800	-	+18.76%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 69,522株（0.41%）-0.11%義務消失
08/04	5,380	5,730	5,370	5,540	+3.55%	314,700	-	+8.99%
08/04	（空売り報告）モルガン・スタンレーMUFG証券 88,122株（0.52%）-0.08%
08/03	5,200	5,440	5,060	5,350	+0.75%	205,400	-	+5.77%
07/31	5,160	5,420	4,800	5,310	+6.41%	560,200	-	+5.38%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 223,958株（1.33%）+0.2%
07/30	（IR情報）18:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	4,700	5,110	4,690	4,990	+5.27%	289,200	-	-0.76%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 101,522株（0.6%）+0.02%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 190,258株（1.13%）+0.09%
07/29	5,150	5,150	4,615	4,740	-4.72%	308,400	-	-5.73%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 174,358株（1.04%）+0.07%
07/28	5,260	5,260	4,960	4,975	-5.95%	174,000	-	-1.25%
07/28	（空売り報告）モルガン・スタンレーMUFG証券 97,922株（0.58%）-0.07%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 163,158株（0.97%）+0.1%
07/27	5,340	5,380	5,150	5,290	-1.31%	220,500	-	+4.67%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 145,941株（0.87%）+0.15%
07/24	5,240	5,480	5,240	5,360	+3.68%	358,300	-	+5.93%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 109,122株（0.65%）+0.08%
07/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 121,041株（0.72%）+0.1%
07/23	4,940	5,220	4,915	5,170	+6.05%	178,200	-	+2.17%
07/22	4,800	4,970	4,775	4,875	+1.88%	157,700	-	-3.85%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 96,122株（0.57%）-0.04%
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 104,241株（0.62%）+0.07%
07/21	4,600	4,825	4,485	4,785	+4.13%	247,300	-	-5.64%
07/21	（空売り報告）モルガン・スタンレーMUFG証券 102,922株（0.61%）+0.02%
07/17	4,770	4,770	4,400	4,595	-5.74%	388,900	-	-9.6%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 93,029株（0.55%）再IN
07/16	（IR情報）16:00 取締役(監査等委員である取締役を除く。)及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/16	4,905	4,965	4,820	4,875	-3.08%	218,500	-	-4.37%
07/15	4,980	5,070	4,865	5,030	+2.03%	117,800	-	-1.31%
07/15	（空売り報告）モルガン・スタンレーMUFG証券 99,222株（0.59%）-0.1%
07/14	4,840	4,965	4,725	4,930	+1.75%	214,100	-	-3.26%
07/13	4,965	5,040	4,720	4,845	-2.02%	204,500	-	-5.24%
07/13	（空売り報告）モルガン・スタンレーMUFG証券 117,322株（0.69%）-0.04%
07/10	4,895	5,040	4,870	4,945	+1.02%	170,400	-	-3.81%
07/10	（空売り報告）モルガン・スタンレーMUFG証券 123,622株（0.73%）+0.09%
07/09	5,010	5,010	4,780	4,895	-1.9%	292,000	-	-5.57%
07/08	5,250	5,380	4,980	4,990	-5.85%	162,600	-	-4.3%
07/08	（空売り報告）モルガン・スタンレーMUFG証券 108,922株（0.64%）+0.12%
07/07	5,850	5,850	5,210	5,300	-8.46%	271,700	-	+1.26%
07/06	5,450	5,820	5,380	5,790	+6.63%	265,800	-	+10.62%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 87,522株（0.52%）再IN
07/03	5,300	5,430	5,080	5,430	+6.05%	158,800	-	+3.98%
07/02	5,030	5,270	4,995	5,120	+2.81%	165,400	-	-2.23%
07/01	5,000	5,040	4,880	4,980	+0.4%	94,000	-	-5.4%
06/30	4,985	5,020	4,860	4,960	+0.92%	96,600	-	-6.57%
06/29	5,000	5,120	4,895	4,915	+0.61%	162,900	-	-8.51%
06/26	4,850	5,010	4,820	4,885	-2.69%	130,400	-	-9.67%
06/26	（空売り報告）JPM Securities Japan Co Ltd. 68,216株（0.4%）-0.1%義務消失
06/25	5,050	5,100	4,825	5,020	+0.4%	179,700	-	-7.72%
06/25	（空売り報告）JPM Securities Japan Co Ltd. 84,816株（0.5%）再IN
06/24	4,945	5,170	4,925	5,000	+0.1%	132,100	-	-8.41%
06/23	5,550	5,560	4,985	4,995	-6.81%	172,300	-	-8.85%
06/22	5,410	5,550	5,270	5,360	-1.47%	155,400	-	-2.69%
06/19	（IR情報）16:00 支配株主等に関する事項について
06/19	（IR情報）16:00 取締役(監査等委員である取締役を除く。)及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
06/19	5,460	5,530	5,330	5,440	+1.49%	139,300	-	-1.52%
06/18	5,400	5,660	5,300	5,360	-1.29%	224,900	-	-3.35%
06/17	4,950	5,550	4,950	5,430	+10.82%	277,700	-	-2.32%
06/16	5,000	5,060	4,890	4,900	-3.54%	241,200	-	-12.2%
06/15	5,120	5,190	5,010	5,080	+2.01%	186,900	-	-9.91%
06/12	4,985	5,030	4,865	4,980	+2.79%	178,100	-	-12.65%
06/11	4,830	4,945	4,690	4,845	-3.1%	174,600	-	-15.9%
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 69,420株（0.41%）-0.11%義務消失
06/10	5,300	5,320	4,995	5,000	-6.89%	202,400	-	-14.12%
06/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 87,820株（0.52%）-0.08%
06/09	5,600	5,620	5,300	5,370	-3.07%	150,000	-	-8.58%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 101,520株（0.6%）+0.05%
06/08	5,710	5,910	5,490	5,540	-7.82%	336,300	-	-6.37%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 93,120株（0.55%）再IN
06/05	5,590	6,190	5,550	6,010	+6.56%	367,200	-	+0.91%
06/04	5,400	5,730	5,340	5,640	+2.55%	231,800	-	-5.51%
06/03	5,340	5,640	5,300	5,500	+3.97%	205,300	-	-8.39%
06/02	5,300	5,400	5,180	5,290	-3.64%	239,900	-	-12.49%
06/01	5,820	5,840	5,480	5,490	-5.67%	220,000	-	-10.1%
05/29	6,170	6,280	5,820	5,820	+0.34%	368,600	-	-5.46%
05/29	（空売り報告）Nomura International plc 74,005株（0.44%）-0.07%義務消失
05/28	6,000	6,080	5,750	5,800	-4.76%	210,300	-	-6.24%
05/28	（空売り報告）JPM Securities Japan Co Ltd. 83,616株（0.49%）-0.1%義務消失
05/28	（空売り報告）Nomura International plc 85,828株（0.51%）再IN
05/27	6,530	6,620	6,070	6,090	-6.74%	286,000	-	-1.95%
05/26	5,960	6,800	5,840	6,530	+12.01%	535,800	-	+4.75%
05/26	（空売り報告）JPM Securities Japan Co Ltd. 99,216株（0.59%）-0.01%
05/25	5,790	6,090	5,770	5,830	+2.46%	183,800	-	-6.45%
05/22	5,490	5,740	5,460	5,690	+3.83%	168,000	-	-9.34%
05/21	5,490	5,540	5,370	5,480	-0.72%	200,000	-	-13.26%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 82,757株（0.49%）-0.17%義務消失
05/20	5,610	5,670	5,310	5,520	-3.33%	271,000	-	-13.32%
05/20	（空売り報告）JPM Securities Japan Co Ltd. 101,176株（0.6%）+0.01%
05/19	5,690	5,920	5,600	5,710	-0.87%	258,100	-	-11.1%
05/19	（空売り報告）JPM Securities Japan Co Ltd. 100,213株（0.59%）-0.02%
05/18	5,980	5,980	5,660	5,760	-3.68%	226,600	-	-11.11%
05/18	（空売り報告）JPM Securities Japan Co Ltd. 102,976株（0.61%）+0.07%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 111,570株（0.66%）-0.05%
05/15	5,740	6,140	5,690	5,980	+4.91%	334,300	-	-8.18%
05/15	（空売り報告）JPM Securities Japan Co Ltd. 91,076株（0.54%）-0.1%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 120,360株（0.71%）-0.15%
05/14	5,970	6,090	5,550	5,700	-4.52%	440,100	-	-12.76%
05/14	（空売り報告）JPM Securities Japan Co Ltd. 107,702株（0.64%）+0.12%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 145,833株（0.86%）-0.07%
05/13	6,260	6,260	5,700	5,970	-6.13%	792,600	-	-9.06%
05/13	（空売り報告）JPM Securities Japan Co Ltd. 87,702株（0.52%）再IN
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 156,133株（0.93%）+0.05%
05/12	（IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 149,033株（0.88%）+0.09%
05/11	（空売り報告）JPM Securities Japan Co Ltd. 80,313株（0.47%）-0.04%義務消失

日本アビオニクス（6946）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート