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	1,514	1,525	1,477	1,484	-1.98%	96,500	-	-0.13%
10/05	1,498	1,548	1,486	1,514	+2.64%	136,400	-	+1.41%
10/02	1,450	1,491	1,450	1,475	+2.22%	78,300	-	-1.4%
10/01	1,462	1,462	1,426	1,443	-1.84%	65,500	-	-3.74%
09/30	1,475	1,475	1,439	1,470	+3.09%	70,000	-	-1.93%
09/29	1,460	1,472	1,422	1,426	-1.66%	113,200	-	-4.55%
09/28	1,531	1,531	1,447	1,450	-4.86%	119,100	-	-3.01%
09/25	1,503	1,526	1,495	1,524	+1.4%	63,300	-	+2.21%
09/24	1,513	1,543	1,486	1,503	+0.94%	196,400	-	+1.14%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 194,392株（0.77%）+0.17%
09/18	1,510	1,515	1,461	1,489	-0.4%	86,400	-	+0.13%
09/17	1,467	1,510	1,465	1,495	+2.96%	110,100	-	+0.07%
09/16	1,440	1,468	1,435	1,452	+1.18%	74,500	-	-2.94%
09/15	1,453	1,453	1,420	1,435	-0.28%	84,100	-	-4.46%
09/14	1,403	1,454	1,388	1,439	+2.57%	81,600	-	-4.64%
09/11	1,377	1,426	1,350	1,403	-0.85%	172,800	-	-7.45%
09/10	1,477	1,477	1,393	1,415	-4.2%	175,000	-	-7.21%
09/09	1,505	1,532	1,477	1,477	-2.19%	102,700	-	-3.72%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 149,792株（0.6%）+0.09%
09/08	1,558	1,575	1,509	1,510	-3.14%	88,200	-	-1.88%
09/07	（IR情報）11:30 事業計画及び成長可能性に関する説明資料
09/07	1,530	1,563	1,523	1,559	+3.18%	100,900	-	+1.17%
09/04	1,500	1,525	1,492	1,511	+0.73%	66,100	-	-1.95%
09/03	1,501	1,511	1,457	1,500	+1.01%	80,100	-	-2.41%
09/02	1,490	1,510	1,474	1,485	-2.69%	101,900	-	-3.13%
09/01	1,530	1,560	1,518	1,526	-2.8%	103,600	-	-0.2%
08/31	1,560	1,573	1,488	1,570	-1.07%	201,000	-	+2.68%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 127,092株（0.51%）新規
08/28	1,649	1,683	1,581	1,587	-4.22%	226,300	-	+4.07%
08/27	1,626	1,680	1,603	1,657	+4.02%	218,000	-	+9.01%
08/26	（IR情報）16:30 2026年6月期決算説明会ログミーFinance 書き起こし記事公開のお知らせ
08/26	1,547	1,609	1,530	1,593	+2.97%	241,700	-	+5.36%
08/25	1,444	1,555	1,435	1,547	+7.21%	360,300	-	+2.65%
08/25	（空売り報告）Nomura International plc 84,927株（0.34%）-0.26%義務消失
08/24	1,388	1,460	1,385	1,443	+5.64%	245,600	-	-3.86%
08/24	（空売り報告）Nomura International plc 149,925株（0.6%）+0.1%
08/21	1,410	1,413	1,357	1,366	-4.61%	166,200	-	-9.24%
08/20	（IR情報）15:00 2026年6月期決算説明会資料
08/20	1,372	1,445	1,372	1,432	+6.07%	237,700	-	-5.67%
08/20	（空売り報告）Nomura International plc 124,987株（0.5%）再IN
08/19	1,358	1,374	1,301	1,350	-4.53%	391,800	-	-11.42%
08/18	1,498	1,498	1,407	1,414	-6.36%	407,500	-	-7.88%
08/17	1,701	1,729	1,495	1,510	-10.28%	489,500	-	-2.2%
08/14	1,691	1,774	1,553	1,683	+9.93%	863,800	-	+8.79%
08/13	（IR情報）11:30 2026年6月期決算補足資料
08/13	（IR情報）11:30 2026年6月期決算短信〔日本基準〕(連結)
08/13	1,585	1,695	1,482	1,531	-5.02%	1,873,900	-	-1.03%
08/12	1,635	1,636	1,580	1,612	+0.12%	246,700	-	+3.6%
08/10	1,643	1,669	1,606	1,610	-0.31%	198,200	-	+2.61%
08/07	1,605	1,633	1,553	1,615	-0.37%	144,000	-	+2.22%
08/06	1,650	1,658	1,595	1,621	-1.82%	177,000	-	+2.21%
08/05	1,600	1,668	1,591	1,651	+3.51%	134,600	-	+3.71%
08/04	1,564	1,663	1,564	1,595	+3.1%	211,500	-	-0.19%
08/03	1,524	1,568	1,486	1,547	-1.09%	142,500	-	-3.79%
07/31	1,437	1,588	1,429	1,564	+11.16%	169,000	-	-3.28%
07/30	1,339	1,429	1,317	1,407	+0.57%	183,400	-	-13.52%
07/29	1,432	1,505	1,350	1,399	-0.21%	288,900	-	-14.95%
07/28	1,482	1,506	1,402	1,402	-7.03%	144,400	-	-15.59%
07/27	1,508	1,539	1,482	1,508	+2.03%	118,600	-	-10.34%
07/24	1,455	1,493	1,448	1,478	+1.16%	109,100	-	-12.96%
07/23	1,450	1,490	1,436	1,461	+0.21%	135,000	-	-14.96%
07/22	1,441	1,519	1,421	1,458	-0.34%	160,600	-	-16.11%
07/21	1,408	1,486	1,375	1,463	+4.87%	217,000	-	-16.4%
07/17	1,475	1,500	1,356	1,395	-9.83%	393,300	-	-20.74%
07/16	1,570	1,609	1,530	1,547	-8.19%	186,400	-	-12.5%
07/15	1,585	1,688	1,568	1,685	+5.12%	135,000	-	-4.86%
07/14	1,540	1,616	1,501	1,603	-0.8%	176,400	-	-9.59%
07/13	1,638	1,651	1,570	1,616	-2.06%	131,400	-	-9.01%
07/10	1,568	1,675	1,542	1,650	+4.1%	202,000	-	-7.04%
07/09	1,651	1,651	1,561	1,585	-5.15%	276,200	-	-10.6%
07/08	1,721	1,731	1,660	1,671	-5.11%	199,100	-	-5.54%
07/07	1,920	1,920	1,760	1,761	-9.13%	129,200	-	-0.17%
07/06	1,848	1,957	1,818	1,938	+2.65%	281,600	-	+10.49%
07/03	1,735	1,890	1,735	1,888	+6.85%	110,200	-	+8.69%
07/02	1,723	1,792	1,690	1,767	+0.86%	78,700	-	+2.55%
07/01	1,800	1,808	1,707	1,752	-2.77%	166,300	-	+1.8%
07/01	株式分割 1→2
06/30	1,924	1,974	1,802	1,802	-3.17%	87,100	-	+4.89%
06/29	1,850	1,861	1,751	1,861	+5.14%	65,100	-	+8.26%
06/26	1,820	1,835	1,718	1,770	-2.75%	154,400	-	+3.03%
06/25	1,828	1,858	1,680	1,820	-1.36%	312,200	-	+5.26%
06/24	1,815	1,890	1,805	1,845	+2.79%	92,200	-	+6.03%
06/23	1,968	1,968	1,783	1,795	-7.12%	183,400	-	+3.04%
06/22	（IR情報）15:30 資金の借入に関するお知らせ
06/22	2,000	2,015	1,925	1,933	+1.44%	221,000	-	+10.49%
06/19	2,035	2,050	1,885	1,905	-3.79%	234,400	-	+8.79%
06/18	1,955	2,023	1,935	1,980	+0.76%	248,000	-	+13.01%
06/17	1,743	1,973	1,713	1,965	+11.65%	450,200	-	+12.29%
06/16	1,750	1,810	1,705	1,760	+3.83%	248,800	-	+0.06%
06/15	1,680	1,740	1,675	1,695	+4.79%	207,800	-	-4.83%
06/12	1,653	1,660	1,580	1,618	0%	186,200	-	-10.44%
06/11	1,653	1,665	1,600	1,618	-5.82%	193,400	-	-11.71%
06/10	1,720	1,795	1,670	1,718	+1.93%	319,000	-	-7.41%
06/09	1,615	1,758	1,615	1,685	+5.97%	348,200	-	-9.99%
06/08	1,525	1,635	1,525	1,590	-0.47%	256,000	-	-15.96%
06/05	（IR情報）13:00 (開示事項の経過)グローバル大手航空機関連メーカー向け航空機関連部品の量産開始のお知らせ
06/05	1,503	1,680	1,503	1,598	+6.32%	452,400	-	-16.58%
06/04	（IR情報）15:30 (開示事項の経過)株式会社オノプラントの株式取得(子会社化)完了に関するお知らせ
06/04	1,505	1,528	1,478	1,503	-1.8%	119,000	-	-22.59%
06/03	1,538	1,565	1,503	1,530	+1.49%	168,800	-	-22.41%
06/02	（IR情報）11:30 中小企業庁『はばたく中小企業・小規模事業者300社』に選定
06/02	1,615	1,620	1,476	1,508	-0.17%	246,400	-	-24.63%
06/01	1,583	1,610	1,468	1,510	-3.36%	463,800	-	-25.65%
05/29	（5%ルール）森西淳（13.75%）
05/29	1,673	1,690	1,538	1,563	-8.49%	585,400	-	-24.04%
05/28	1,645	1,740	1,638	1,708	+1.94%	377,000	-	-17.95%
05/27	1,803	1,810	1,665	1,675	-8.84%	391,400	-	-20.2%
05/26	1,820	1,850	1,760	1,838	+1.24%	346,000	-	-13.37%
05/25	2,063	2,090	1,803	1,815	-12%	541,800	-	-15.03%
05/22	2,160	2,200	2,058	2,063	-1.67%	487,000	-	-4.51%
05/21	2,000	2,170	1,983	2,098	+11.27%	481,800	-	-3.3%
05/20	（IR情報）15:30 株式会社オノプラントの株式の取得(子会社化)に関する補足説明資料
05/20	（IR情報）15:30 株式会社オノプラントの株式の取得(子会社化)に関するお知らせ
05/20	1,925	1,933	1,758	1,885	-4.56%	263,200	-	-13.29%
05/19	2,068	2,125	1,943	1,975	-0.13%	215,000	-	-9.65%
05/18	1,953	2,008	1,900	1,978	+3.13%	194,000	-	-9.87%
05/15	1,950	1,993	1,863	1,918	-1.79%	349,400	-	-12.68%
05/14	（IR情報）11:30 株式分割及び定款の一部変更に関するお知らせ
05/14	（IR情報）11:30 2026年6月期第3四半期決算補足資料
05/14	（IR情報）11:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/14	2,248	2,308	1,945	1,953	-10.33%	655,000	-	-11.25%
05/13	2,225	2,260	2,148	2,178	-5.43%	222,800	-	-1.16%

AeroEdge（7409）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