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
09/25	817	817	813	815	-0.24%	48,200	-	+0.74%
09/24	819	820	816	817	-0.12%	32,900	-	+1.11%
09/18	818	818	814	818	-0.24%	14,600	-	+1.36%
09/17	820	822	815	820	+0.86%	24,900	-	+1.74%
09/16	（IR情報）15:30 配当予想の修正に関するお知らせ
09/16	814	814	810	813	+0.25%	6,300	-	+0.99%
09/15	810	813	809	811	+0.37%	7,200	-	+0.87%
09/14	807	810	807	808	0%	6,600	-	+0.62%
09/11	808	811	806	808	-0.25%	8,900	-	+0.75%
09/10	811	811	808	810	0%	23,600	-	+1.12%
09/09	814	814	810	810	-0.49%	9,700	-	+1.25%
09/08	817	820	813	814	-0.37%	8,900	-	+1.88%
09/07	816	818	814	817	+0.49%	9,600	-	+2.51%
09/04	819	819	811	813	-0.25%	13,000	-	+2.26%
09/03	818	822	815	815	-0.37%	11,000	-	+2.64%
09/02	820	820	815	818	-0.24%	11,600	-	+3.15%
09/01	819	820	815	820	+0.12%	10,300	-	+3.54%
08/31	815	819	811	819	+1.11%	14,100	-	+3.41%
08/28	810	810	805	810	+0.62%	10,500	-	+2.4%
08/27	809	809	804	805	+0.25%	11,600	-	+1.9%
08/26	801	807	800	803	+0.5%	17,900	-	+1.65%
08/25	（IR情報）15:00 株主優待の一部内容変更(優待品目の変更)に関するお知らせ
08/25	796	799	794	799	+0.38%	10,100	-	+1.14%
08/24	794	796	790	796	+0.38%	10,100	-	+0.63%
08/21	793	793	790	793	+0.38%	5,500	-	+0.13%
08/20	792	793	790	790	0%	4,100	-	-0.5%
08/19	791	792	788	790	0%	6,600	-	-0.63%
08/18	793	795	789	790	-0.38%	5,500	-	-0.75%
08/17	795	795	790	793	-0.13%	10,600	-	-0.5%
08/14	790	794	790	794	+0.63%	6,000	-	-0.5%
08/13	794	795	788	789	-0.38%	6,000	-	-1.25%
08/12	793	795	787	792	+0.76%	8,200	-	-0.88%
08/10	786	789	783	786	+0.51%	6,800	-	-1.87%
08/07	785	785	780	782	-0.26%	9,000	-	-2.37%
08/06	781	785	780	784	+1.16%	5,400	-	-2.37%
08/05	785	785	775	775	-1.02%	8,200	-	-3.61%
08/04	775	783	770	783	+1.95%	6,400	-	-2.73%
08/03	775	780	762	768	-0.52%	16,000	-	-4.71%
07/31	（IR情報）13:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
07/31	786	790	772	772	-1.53%	17,800	-	-4.46%
07/30	793	793	780	784	-0.88%	13,500	-	-3.21%
07/29	800	800	777	791	-1%	25,900	-	-2.35%
07/28	800	803	794	799	-0.62%	7,700	-	-1.36%
07/27	797	804	792	804	+1.64%	9,300	-	-0.62%
07/24	796	797	788	791	-0.5%	10,600	-	-2.22%
07/23	802	802	792	795	-0.87%	24,200	-	-1.61%
07/22	815	816	801	802	-1.23%	9,900	-	-0.74%
07/21	830	830	812	812	-2.17%	17,200	-	+0.62%
07/17	819	837	817	830	+1.34%	21,600	-	+3.11%
07/16	823	825	814	819	-0.49%	11,500	-	+2.12%
07/15	820	823	814	823	+0.49%	8,800	-	+2.88%
07/14	816	828	815	819	+0.86%	6,000	-	+2.63%
07/13	821	830	812	812	-1.46%	8,200	-	+1.88%
07/10	820	830	808	824	+1.1%	20,300	-	+3.65%
07/09	820	820	813	815	+0.25%	1,800	-	+2.77%
07/08	811	820	811	813	+0.25%	4,700	-	+2.78%
07/07	820	833	811	811	-0.98%	15,400	-	+2.92%
07/06	804	819	804	819	+1.61%	12,300	-	+4.2%
07/03	815	815	800	806	-0.98%	15,000	-	+2.94%
07/02	812	815	808	814	+0.87%	3,400	-	+4.23%
07/01	828	828	804	807	-0.37%	15,900	-	+3.59%
06/30	833	833	806	810	-1.22%	15,100	-	+4.25%
06/29	825	825	812	820	+0.86%	18,200	-	+5.81%
06/26	813	824	808	813	+0.62%	22,400	-	+5.31%
06/25	810	812	803	808	+0.87%	21,700	-	+5.07%
06/24	788	801	783	801	+1.91%	9,000	-	+4.43%
06/23	784	789	781	786	+0.51%	4,200	-	+2.88%
06/22	789	789	782	782	-0.64%	4,300	-	+2.49%
06/19	780	790	780	787	+0.9%	5,100	-	+3.42%
06/18	788	788	780	780	-0.13%	5,700	-	+2.63%
06/17	780	791	774	781	+0.9%	9,400	-	+3.03%
06/16	781	781	773	774	-0.64%	7,300	-	+2.25%
06/15	761	783	761	779	+2.64%	12,300	-	+2.91%
06/12	762	765	759	759	-0.26%	4,400	-	+0.4%
06/11	776	777	761	761	-1.93%	9,800	-	+0.66%
06/10	780	780	772	776	-0.26%	3,600	-	+2.51%
06/09	770	778	768	778	+1.04%	5,500	-	+2.77%
06/08	769	774	765	770	0%	6,000	-	+1.58%
06/05	771	775	765	770	+0.52%	12,400	-	+1.45%
06/04	754	766	751	766	+1.59%	6,100	-	+0.79%
06/03	741	754	741	754	+1.75%	10,500	-	-0.79%
06/02	744	744	736	741	-0.4%	17,100	-	-2.63%
06/01	757	763	744	744	-2.62%	14,900	-	-2.49%
05/29	770	773	763	764	+0.26%	10,500	-	-0.13%
05/28	773	773	759	762	-1.04%	7,300	-	-0.52%
05/27	759	770	759	770	+2.12%	18,000	-	+0.39%
05/26	739	754	739	754	+1.75%	18,100	-	-1.82%
05/25	739	744	739	741	-0.13%	9,500	-	-3.77%
05/22	745	745	736	742	-0.67%	12,300	-	-3.89%
05/21	745	747	740	747	+1.36%	9,700	-	-3.61%
05/20	752	752	736	737	-3.03%	11,700	-	-5.27%
05/19	736	760	736	760	+3.26%	21,600	-	-2.69%
05/18	749	749	736	736	-2%	14,200	-	-6.12%
05/15	745	754	743	751	+1.08%	10,200	-	-4.57%
05/14	756	757	743	743	-1.72%	24,900	-	-5.83%
05/13	753	763	753	756	-0.66%	11,900	-	-4.55%
05/12	762	764	755	761	0%	16,300	-	-4.16%
05/11	760	763	759	761	-0.26%	13,000	-	-4.4%
05/08	782	782	763	763	-2.43%	22,400	-	-4.27%
05/07	787	792	782	782	0%	12,200	-	-2.01%
05/01	815	815	781	782	-2.25%	13,500	-	-2.25%
04/30	（IR情報）13:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
04/30	795	807	773	800	+0.63%	33,400	-	-0.25%
04/28	778	795	778	795	+2.45%	17,700	-	-1%

アイナボ HD（7539）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート