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
09/29	1,193	1,234	1,193	1,234	+3.44%	8,500	-	+9.88%
09/28	1,192	1,193	1,175	1,193	+2.05%	6,400	-	+6.8%
09/25	1,192	1,192	1,130	1,169	-1.35%	5,800	-	+5.03%
09/24	1,196	1,196	1,161	1,185	+1.28%	6,400	-	+6.85%
09/18	1,169	1,170	1,151	1,170	+1.74%	3,600	-	+5.98%
09/17	1,147	1,165	1,127	1,150	+1.14%	5,300	-	+4.64%
09/16	1,135	1,137	1,127	1,137	+2.06%	1,500	-	+3.84%
09/15	1,119	1,121	1,111	1,114	-0.45%	3,600	-	+2.01%
09/14	1,105	1,120	1,105	1,119	+1.27%	2,000	-	+2.85%
09/11	1,118	1,119	1,103	1,105	-0.9%	2,700	-	+1.94%
09/10	1,113	1,119	1,106	1,115	+0.18%	2,000	-	+3.15%
09/09	1,115	1,115	1,107	1,113	+0.54%	2,600	-	+3.34%
09/08	1,115	1,116	1,107	1,107	0%	2,300	-	+3.17%
09/07	1,116	1,116	1,107	1,107	+0.54%	1,100	-	+3.46%
09/04	1,099	1,101	1,099	1,101	+0.09%	1,100	-	+3.09%
09/03	1,102	1,106	1,100	1,100	0%	1,600	-	+3.19%
09/02	1,111	1,111	1,099	1,100	+0.09%	2,300	-	+3.38%
09/01	（自社株買い）取締役会(2026年8月18日)での決議状況(取得期間2026年8月19日～2026年11月30日)
09/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/01	1,103	1,110	1,096	1,099	-0.27%	2,700	-	+3.58%
08/31	1,118	1,133	1,092	1,102	+1.29%	3,200	-	+3.96%
08/28	1,084	1,120	1,084	1,088	+0.37%	4,700	-	+2.74%
08/27	1,090	1,091	1,084	1,084	-0.55%	3,900	-	+2.36%
08/26	1,099	1,099	1,084	1,090	-0.73%	2,700	-	+3.02%
08/25	（5%ルール）荒木美幸（0.94%）荒木喜貴（20.23%）YHC（26.78%）
08/25	1,111	1,111	1,095	1,098	0%	3,700	-	+3.88%
08/24	1,100	1,100	1,088	1,098	+0.83%	6,900	-	+4.08%
08/21	1,086	1,108	1,086	1,089	+0.28%	3,700	-	+3.32%
08/20	1,093	1,100	1,082	1,086	-1.18%	5,300	-	+3.04%
08/19	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
08/19	1,095	1,185	1,074	1,099	+3.68%	48,000	-	+4.57%
08/18	（IR情報）16:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
08/18	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
08/18	1,061	1,063	1,060	1,060	+0.09%	1,800	-	+1.24%
08/17	1,077	1,077	1,059	1,059	+0.76%	3,100	-	+1.44%
08/14	1,055	1,060	1,048	1,051	-0.76%	4,000	-	+0.86%
08/13	1,067	1,067	1,058	1,059	+1.24%	1,100	-	+1.83%
08/12	1,065	1,065	1,046	1,046	+1.06%	4,200	-	+0.87%
08/10	1,021	1,040	1,021	1,035	+1.37%	2,300	-	0%
08/07	1,019	1,035	1,019	1,021	0%	1,000	-	-1.16%
08/06	1,022	1,022	1,020	1,021	-0.1%	900	-	-1.07%
08/05	1,014	1,026	1,014	1,022	+0.99%	1,100	-	-0.87%
08/04	1,025	1,035	1,012	1,012	-1.27%	6,900	-	-1.75%
08/03	1,071	1,071	1,025	1,025	-3.12%	8,100	-	-0.39%
07/31	（IR情報）10:00 2026年11月期第２四半期決算説明動画公開のお知らせ
07/31	1,052	1,058	1,050	1,058	-0.09%	1,600	-	+2.92%
07/30	1,036	1,059	1,033	1,059	+0.95%	4,800	-	+3.12%
07/29	1,115	1,120	1,030	1,049	+2.34%	9,500	-	+2.44%
07/28	1,102	1,103	1,025	1,025	-4.65%	18,900	-	+0.39%
07/27	1,099	1,100	1,075	1,075	+0.28%	3,100	-	+5.5%
07/24	1,071	1,072	1,055	1,072	-0.56%	2,300	-	+5.93%
07/23	1,073	1,078	1,059	1,078	+0.56%	3,000	-	+7.16%
07/22	1,072	1,088	1,072	1,072	+0.37%	3,700	-	+7.31%
07/21	1,060	1,088	1,050	1,068	+3.69%	5,000	-	+7.66%
07/17	1,089	1,089	1,019	1,030	-4.81%	6,500	-	+4.57%
07/16	1,094	1,098	1,071	1,082	-1.1%	4,000	-	+11.09%
07/15	1,000	1,096	1,000	1,094	+9.95%	12,900	-	+13.96%
07/14	（IR情報）15:30 新規事業の開始に関するお知らせ
07/14	（IR情報）15:30 2026年11月期第2四半期決算説明資料
07/14	（IR情報）15:30 2026年11月期第2四半期(中間期)連結・個別業績予想と実績値との差異に関するお知らせ
07/14	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/14	1,010	1,010	991	995	0%	3,900	-	+5.18%
07/13	1,005	1,005	992	995	+0.4%	2,000	-	+6.3%
07/10	1,010	1,010	991	991	-1.88%	3,600	-	+7.14%
07/09	990	1,010	990	1,010	+1.51%	2,200	-	+10.38%
07/08	1,001	1,002	995	995	-0.3%	3,200	-	+9.94%
07/07	1,014	1,014	998	998	-0.7%	3,100	-	+11.51%
07/06	993	1,019	993	1,005	+2.13%	5,800	-	+13.56%
07/03	983	984	970	984	+0.1%	3,500	-	+12.33%
07/02	990	991	983	983	-0.71%	5,000	-	+13.38%
07/01	1,008	1,008	990	990	-0.5%	4,800	-	+15.38%
06/30	994	1,004	994	995	-0.3%	2,300	-	+17.06%
06/29	1,027	1,027	986	998	-0.2%	5,100	-	+18.67%
06/26	1,027	1,027	1,000	1,000	-2.63%	3,500	-	+20.34%
06/25	1,000	1,029	995	1,027	+4.8%	16,200	-	+24.94%
06/24	987	988	972	980	+0.1%	7,900	-	+20.69%
06/23	971	989	971	979	+0.93%	6,000	-	+21.92%
06/22	930	980	930	970	+5.9%	15,300	-	+22.32%
06/19	914	916	906	916	0%	3,400	-	+16.84%
06/18	905	928	905	916	+1.22%	10,100	-	+17.89%
06/17	892	905	889	905	+1.34%	10,600	-	+17.69%
06/16	942	942	866	893	-0.45%	76,900	-	+17.19%
06/15	897	897	871	897	+20.08%	80,000	-	+18.81%
06/12	（IR情報）15:30 株主優待制度の導入に関するお知らせ
06/12	749	754	736	747	+1.77%	2,400	-	0%
06/11	755	756	731	734	-0.81%	1,800	-	-1.48%
06/10	748	754	740	740	-0.27%	500	-	-0.54%
06/09	742	754	739	742	+0.41%	800	-	-0.13%
06/08	734	739	710	739	+0.68%	1,600	-	-0.4%
06/05	757	759	734	734	-1.87%	2,400	-	-0.94%
06/04	749	764	735	748	-0.13%	1,600	-	+1.08%
06/03	761	761	749	749	-1.58%	5,100	-	+1.35%
06/02	764	764	749	761	-0.39%	10,600	-	+3.26%
06/01	766	766	710	764	-0.26%	6,800	-	+3.95%
05/29	785	785	766	766	-0.52%	700	-	+4.5%
05/28	773	773	746	770	-0.52%	1,500	-	+5.34%
05/27	782	804	761	774	+0.91%	7,800	-	+6.32%
05/26	763	769	750	767	+0.52%	1,500	-	+5.65%
05/25	778	788	750	763	-0.39%	4,700	-	+5.39%
05/22	768	785	750	766	-0.26%	4,200	-	+5.95%
05/21	741	768	741	768	+1.59%	5,200	-	+6.52%
05/20	757	758	743	756	+0.93%	1,400	-	+5%
05/19	746	754	737	749	+0.4%	2,300	-	+4.32%
05/18	716	750	716	746	+2.47%	5,300	-	+4.04%
05/15	726	728	726	728	+0.28%	300	-	+1.68%
05/14	723	726	715	726	+0.41%	900	-	+1.4%
05/13	712	723	712	723	+2.12%	600	-	+0.98%
05/12	708	708	708	708	0%	100	-	-1.12%
05/11	707	708	705	708	+0.14%	900	-	-1.26%
05/08	707	707	707	707	-0.28%	400	-	-1.53%
05/07	716	719	709	709	0%	800	-	-1.53%
05/01	715	715	707	709	-0.56%	900	-	-1.66%

AHCグループ（7083）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート