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
08/21	1,820	1,820	1,780	1,807	-2.32%	2,300	103億2776万	-0.77%
08/20	1,850	1,850	1,850	1,850	0%	1,500	105億7352万	+1.65%
08/19	1,850	1,850	1,850	1,850	+0.05%	100	105億7352万	+1.76%
08/18	1,849	1,849	1,849	1,849	+0.49%	1,400	105億6781万	+1.76%
08/17	1,840	1,840	1,840	1,840	+0.55%	600	105億1637万	+1.38%
08/14	1,820	1,830	1,820	1,830	0%	200	104億5921万	+0.88%
08/13	1,836	1,836	1,830	1,830	+0.27%	300	104億5921万	+0.94%
08/12	1,830	1,830	1,825	1,825	-1.35%	400	104億3064万	+0.66%
08/10	1,850	1,850	1,850	1,850	+1.09%	300	105億7352万	+2.1%
08/06	1,830	1,830	1,830	1,830	0%	200	104億5921万	+1.16%
08/05	1,830	1,830	1,830	1,830	0%	500	104億5921万	+1.22%
08/04	1,817	1,830	1,817	1,830	+0.77%	200	104億5921万	+1.27%
07/31	1,814	1,816	1,814	1,816	-1.84%	300	103億7920万	+0.61%
07/28	1,850	1,850	1,850	1,850	+2.21%	1,300	105億7352万	+2.49%
07/27	1,781	1,810	1,781	1,810	+0.56%	500	103億4491万	+0.44%
07/24	1,800	1,800	1,800	1,800	-1.1%	100	102億8775万	-0.11%
07/23	1,810	1,820	1,810	1,820	+1.11%	300	104億206万	+0.89%
07/22	（5%ルール）CIS代表取締役片山義規（28.86%）
07/22	1,800	1,800	1,800	1,800	-1.1%	100	102億8775万	-0.22%
07/21	1,820	1,820	1,820	1,820	+1.68%	2,800	104億206万	+0.89%
07/17	1,797	1,797	1,790	1,790	-0.33%	200	102億3060万	-0.72%
07/16	1,796	1,796	1,796	1,796	+0.06%	100	102億6489万	-0.44%
07/15	1,797	1,797	1,795	1,795	+0.73%	400	102億5917万	-0.61%
07/14	1,809	1,809	1,782	1,782	-1.49%	300	101億8487万	-1.38%
07/13	1,809	1,809	1,809	1,809	0%	200	103億3919万	+0.06%
07/09	1,811	1,815	1,809	1,809	+0.61%	500	103億3919万	+0.11%
07/08	1,774	1,798	1,773	1,798	-0.11%	300	102億7632万	-0.5%
07/07	1,802	1,802	1,800	1,800	-1.32%	200	102億8775万	-0.5%
07/06	1,800	1,824	1,800	1,824	+1.33%	400	104億2492万	+0.83%
07/03	1,869	1,869	1,790	1,800	-0.83%	6,600	102億8775万	-0.5%
07/02	1,815	1,815	1,800	1,815	+0.39%	600	103億7348万	+0.39%
07/01	1,810	1,810	1,750	1,808	-0.11%	2,000	103億3347万	0%
06/30	1,810	1,810	1,790	1,810	+0.56%	1,100	103億4491万	+0.22%
06/29	1,785	1,812	1,785	1,800	+1.01%	3,300	102億8775万	-0.28%
06/26	1,800	1,800	1,771	1,782	-1%	2,800	101億8487万	-1.27%
06/25	1,813	1,815	1,776	1,800	-0.5%	5,600	102億8775万	-0.28%
06/24	（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)
06/24	1,780	1,809	1,777	1,809	+1.63%	2,400	103億3919万	+0.28%
06/23	1,810	1,810	1,780	1,780	-1.77%	800	101億7344万	-1.22%
06/22	1,800	1,812	1,798	1,812	+1.34%	1,700	103億5634万	+0.61%
06/19	1,823	1,823	1,788	1,788	-1.16%	300	102億1917万	-0.72%
06/18	1,850	1,850	1,809	1,809	-1.42%	1,900	103億3919万	+0.39%
06/17	1,816	1,835	1,800	1,835	+0.82%	1,200	104億8779万	+1.77%
06/16	1,815	1,820	1,815	1,820	+1.05%	500	104億206万	+0.94%
06/15	1,801	1,801	1,801	1,801	0%	200	102億9347万	-0.11%
06/11	1,801	1,801	1,801	1,801	-1.42%	300	102億9347万	-0.11%
06/10	1,827	1,827	1,827	1,827	+0.11%	100	104億4207万	+1.33%
06/09	1,825	1,825	1,825	1,825	0%	100	104億3064万	+1.28%
06/05	1,827	1,827	1,750	1,825	+0.88%	1,900	104億3064万	+1.33%
06/04	1,809	1,809	1,809	1,809	+0.5%	100	103億3919万	+0.44%
06/03	1,800	1,800	1,800	1,800	0%	400	102億8775万	-0.11%
06/02	1,800	1,800	1,800	1,800	-2.17%	700	102億8775万	-0.17%
06/01	1,800	1,849	1,800	1,840	+2.22%	800	105億1637万	+1.94%
05/29	1,800	1,800	1,800	1,800	-0.99%	500	102億8775万	-0.28%
05/28	1,818	1,818	1,818	1,818	+1.39%	1,400	103億9063万	+0.61%
05/27	（IR情報）10:30 非上場の親会社等の決算に関するお知らせ
05/27	1,800	1,800	1,793	1,793	-0.39%	900	102億4774万	-0.66%
05/25	1,820	1,820	1,800	1,800	+1.35%	700	102億8775万	-0.33%
05/22	1,776	1,776	1,776	1,776	+0.06%	100	101億5058万	-1.61%
05/21	1,775	1,775	1,775	1,775	-1.39%	200	101億4487万	-1.72%
05/18	1,844	1,844	1,800	1,800	+0.5%	1,400	102億8775万	-0.33%
05/15	1,785	1,800	1,785	1,791	+0.96%	600	102億3631万	-0.78%
05/13	1,751	1,774	1,751	1,774	+1.55%	200	101億3915万	-1.66%
05/12	1,747	1,747	1,747	1,747	-0.8%	300	99億8483万	-3.05%
05/11	1,768	1,790	1,761	1,761	-2.17%	800	100億6485万	-2.28%
05/08	1,780	1,800	1,759	1,800	-1.64%	900	102億8775万	-0.06%
05/07	1,833	1,833	1,830	1,830	0%	400	104億5921万	+1.39%
05/01	1,830	1,830	1,830	1,830	0%	600	104億5921万	+1.33%
04/30	1,808	1,830	1,808	1,830	+0.72%	400	104億5921万	+1.39%
04/28	1,817	1,817	1,817	1,817	+0.11%	1,700	103億8491万	+0.66%
04/27	1,807	1,815	1,806	1,815	+1%	800	103億7348万	+0.39%
04/24	1,760	1,797	1,751	1,797	-0.66%	500	102億7060万	-0.72%
04/23	1,791	1,809	1,770	1,809	+1.06%	500	103億3919万	-0.06%
04/22	1,830	1,830	1,790	1,790	-2.08%	200	102億3060万	-1.16%
04/21	1,781	1,828	1,781	1,828	+0.44%	600	104億4778万	+0.88%
04/20	1,878	1,878	1,800	1,820	-1.03%	2,700	104億206万	+0.44%
04/17	1,840	1,840	1,839	1,839	-0.33%	700	105億1065万	+1.55%
04/16	1,879	1,880	1,845	1,845	+0.38%	1,400	105億4494万	+2.16%
04/15	1,836	1,838	1,836	1,838	-1.18%	200	105億494万	+1.77%
04/13	1,750	1,890	1,750	1,860	+5.08%	1,500	106億3068万	+2.76%
04/10	1,781	1,781	1,770	1,770	-1.56%	500	101億1629万	-2.32%
04/08	1,798	1,798	1,798	1,798	+0.06%	200	102億7632万	-0.99%
04/07	1,786	1,797	1,786	1,797	+0.62%	200	102億7060万	-1.21%
04/06	1,786	1,786	1,786	1,786	+0.28%	100	102億774万	-1.98%
04/03	1,781	1,781	1,781	1,781	+0.62%	600	101億7916万	-2.52%
04/02	1,755	1,779	1,755	1,770	0%	300	101億1629万	-3.38%
04/01	1,751	1,779	1,751	1,770	+3.21%	400	101億1629万	-3.7%
03/30	1,723	1,723	1,701	1,715	-2%	1,000	98億194万	-6.95%
03/27	1,785	1,785	1,750	1,750	+0.29%	4,900	100億198万	-5.46%
03/26	1,915	1,915	1,718	1,745	-8.16%	15,300	99億7340万	-6.13%
03/25	（IR情報）15:00 2026年11月期第1四半期決算短信〔日本基準〕(連結)
03/25	1,850	1,900	1,850	1,900	+3.26%	600	108億5929万	+1.82%
03/24	1,925	1,925	1,840	1,840	+2.05%	400	105億1637万	-1.45%
03/23	1,812	1,812	1,800	1,803	-2.54%	900	103億490万	-3.53%
03/19	1,870	1,870	1,850	1,850	-1.6%	200	105億7352万	-1.18%
03/18	1,870	1,880	1,867	1,880	+0.7%	2,500	107億4498万	+0.37%
03/17	1,829	1,867	1,829	1,867	+3.66%	500	106億7068万	-0.37%
03/16	1,845	1,846	1,801	1,801	-1.53%	1,700	102億9347万	-3.84%
03/13	1,845	1,845	1,829	1,829	0%	400	104億5350万	-2.51%
03/09	1,829	1,829	1,829	1,829	0%	200	104億5350万	-2.61%
03/06	1,829	1,829	1,829	1,829	+2.93%	400	104億5350万	-2.71%
03/05	1,777	1,782	1,777	1,777	+3.01%	500	101億5630万	-5.73%
03/04	1,817	1,817	1,725	1,725	-6.76%	1,600	98億5909万	-8.78%
03/03	1,890	1,890	1,850	1,850	-3.6%	500	105億7352万	-2.48%

アスカ（7227）のイベントチャート

2026/03/03～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート