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
10/01	1,222	1,229	1,217	1,227	0%	258,600	-	-4.59%
09/30	1,230	1,234	1,217	1,227	-0.41%	250,000	-	-4.96%
09/29	1,250	1,255	1,232	1,232	-3.75%	240,300	-	-4.94%
09/28	1,303	1,308	1,280	1,280	-1.16%	332,000	-	-1.54%
09/25	1,301	1,305	1,292	1,295	+0.31%	248,100	-	-0.54%
09/24	1,287	1,299	1,282	1,291	+0.31%	230,100	-	-0.84%
09/18	1,285	1,291	1,281	1,287	+0.16%	180,000	-	-1.3%
09/17	1,270	1,285	1,269	1,285	+1.02%	153,200	-	-1.61%
09/16	1,264	1,274	1,263	1,272	+0.63%	114,600	-	-2.68%
09/15	1,267	1,274	1,264	1,264	+0.32%	133,800	-	-3.44%
09/14	1,250	1,262	1,242	1,260	+1.94%	145,100	-	-3.89%
09/11	1,240	1,244	1,229	1,236	-1.04%	207,700	-	-5.79%
09/10	1,249	1,255	1,243	1,249	-0.48%	129,900	-	-4.95%
09/09	1,272	1,272	1,249	1,255	-1.88%	234,300	-	-4.64%
09/09	（空売り報告）Citigroup Global Markets Limited 1,013,500株（1.26%）再IN
09/08	1,290	1,292	1,279	1,279	-1.01%	136,400	-	-2.89%
09/07	1,310	1,310	1,290	1,292	-1.45%	239,800	-	-2.05%
09/04	1,303	1,315	1,298	1,311	+0.61%	130,800	-	-0.83%
09/03	1,307	1,313	1,293	1,303	+0.23%	232,400	-	-1.59%
09/02	1,325	1,325	1,300	1,300	-2.69%	367,700	-	-2.11%
09/01	1,337	1,346	1,330	1,336	-0.3%	182,100	-	+0.45%
08/31	1,346	1,347	1,333	1,340	-0.52%	183,800	-	+0.75%
08/28	1,332	1,347	1,327	1,347	+1.28%	228,100	-	+1.43%
08/27	1,326	1,341	1,320	1,330	+0.3%	190,800	-	+0.38%
08/26	1,337	1,343	1,326	1,326	-0.23%	127,800	-	+0.15%
08/25	1,356	1,356	1,327	1,329	-1.34%	172,800	-	+0.45%
08/24	1,355	1,367	1,345	1,347	+0.07%	158,400	-	+1.97%
08/21	1,340	1,349	1,335	1,346	+0.22%	121,400	-	+2.12%
08/20	1,335	1,344	1,326	1,343	+2.05%	206,100	-	+1.97%
08/19	1,324	1,324	1,305	1,316	-0.08%	179,200	-	+0.08%
08/18	1,328	1,330	1,308	1,317	-1.42%	191,600	-	+0.15%
08/17	1,330	1,351	1,330	1,336	+0.07%	271,000	-	+1.67%
08/14	1,317	1,339	1,316	1,335	+1.37%	251,000	-	+1.75%
08/13	1,328	1,329	1,300	1,317	-0.45%	321,900	-	+0.46%
08/12	1,304	1,324	1,297	1,323	+2.56%	241,800	-	+0.99%
08/10	1,305	1,305	1,289	1,290	-0.39%	192,900	-	-1.45%
08/07	1,294	1,303	1,283	1,295	+0.23%	280,200	-	-0.99%
08/06	1,276	1,300	1,273	1,292	+0.7%	237,400	-	-1.07%
08/05	1,310	1,310	1,283	1,283	-1.08%	165,300	-	-1.53%
08/04	1,316	1,324	1,292	1,297	-1.44%	246,100	-	-0.23%
08/03	1,288	1,326	1,275	1,316	-3.66%	423,500	-	+1.54%
07/31	（IR情報）15:45 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,369	1,377	1,353	1,366	-1.01%	204,000	-	+5.81%
07/30	1,392	1,395	1,367	1,380	-0.86%	231,500	-	+7.48%
07/29	1,373	1,398	1,351	1,392	+3.03%	514,700	-	+9.09%
07/28	1,327	1,359	1,324	1,351	+1.81%	369,100	-	+6.63%
07/27	1,310	1,328	1,309	1,327	+2.63%	184,200	-	+5.23%
07/24	1,283	1,294	1,276	1,293	+0.31%	141,000	-	+3.03%
07/23	1,291	1,296	1,282	1,289	-0.62%	135,700	-	+2.96%
07/22	1,292	1,303	1,279	1,297	+0.39%	170,100	-	+4.01%
07/21	1,285	1,303	1,285	1,292	+1.02%	170,100	-	+3.94%
07/17	1,293	1,295	1,268	1,279	-0.62%	189,500	-	+3.15%
07/16	1,300	1,302	1,283	1,287	-1%	217,200	-	+4.04%
07/15	1,311	1,315	1,292	1,300	-0.23%	191,700	-	+5.26%
07/14	1,318	1,321	1,301	1,303	-0.23%	190,600	-	+5.76%
07/13	1,313	1,319	1,298	1,306	+0.15%	237,900	-	+6.27%
07/10	1,300	1,311	1,300	1,304	+0.62%	180,000	-	+6.36%
07/09	1,304	1,314	1,296	1,296	-0.31%	266,600	-	+5.88%
07/08	1,303	1,312	1,292	1,300	-0.08%	248,500	-	+6.38%
07/07	1,295	1,308	1,280	1,301	+0.62%	298,200	-	+6.64%
07/06	1,275	1,293	1,271	1,293	+1.97%	255,200	-	+6.16%
07/03	1,265	1,274	1,262	1,268	+1.77%	254,600	-	+4.19%
07/02	1,232	1,246	1,225	1,246	+3.06%	268,400	-	+2.21%
07/01	1,210	1,220	1,200	1,209	-0.08%	191,800	-	-0.98%
06/30	1,205	1,213	1,202	1,210	+0.5%	310,500	-	-1.22%
06/29	1,203	1,219	1,195	1,204	+1.35%	336,000	-	-1.95%
06/26	1,180	1,195	1,176	1,188	+0.34%	199,400	-	-3.57%
06/25	1,189	1,191	1,178	1,184	+0.34%	211,200	-	-4.28%
06/24	1,175	1,191	1,173	1,180	+0.51%	208,800	-	-5.14%
06/23	1,188	1,189	1,174	1,174	-1.18%	246,500	-	-6.08%
06/22	1,185	1,200	1,178	1,188	-0.17%	197,200	-	-5.56%
06/19	1,195	1,201	1,186	1,190	-0.92%	202,800	-	-5.85%
06/18	1,195	1,203	1,186	1,201	+1.44%	235,800	-	-5.51%
06/17	1,200	1,206	1,184	1,184	-0.67%	302,200	-	-7.36%
06/16	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.49%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（1.1%）エフアイエーエムエルエルシー(FIAM LLC)（2.86%）フィデリティマネジメントトラストカンパニー(Fid…（0.7%）
06/16	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.98%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（1.32%）エフアイエーエムエルエルシー(FIAM LLC)（3.1%）フィデリティマネジメントトラストカンパニー(Fid…（0.76%）
06/16	（5%ルール）フィデリティ・マネジメント・アンド・リサーチ・ジ…（1.19%）フィデリティマネジメントアンドリサーチカンパニー…（5.63%）エフアイエーエムエルエルシー(FIAM LLC)（2.11%）フィデリティマネジメントトラストカンパニー(Fid…（0.58%）
06/16	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.55%）エフアイエーエムエルエルシー(FIAM LLC)（0.89%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（1.01%）フィデリティマネジメントアンドリサーチカンパニー…（6.5%）
06/16	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.55%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.97%）フィデリティマネジメントアンドリサーチカンパニー…（7.67%）
06/16	1,205	1,205	1,184	1,192	-1.49%	275,500	-	-7.31%
06/15	1,241	1,241	1,209	1,210	-0.74%	147,300	-	-6.42%
06/12	1,217	1,235	1,212	1,219	+0.33%	343,800	-	-6.16%
06/11	1,226	1,227	1,204	1,215	-0.9%	185,600	-	-6.83%
06/10	1,229	1,232	1,213	1,226	-0.16%	226,000	-	-6.34%
06/09	1,246	1,252	1,226	1,228	-0.89%	227,700	-	-6.54%
06/08	1,245	1,255	1,230	1,239	-1.2%	226,200	-	-6.07%
06/05	1,254	1,264	1,243	1,254	+0.56%	224,300	-	-5.29%
06/04	1,233	1,256	1,227	1,247	-0.08%	203,300	-	-6.17%
06/03	1,251	1,256	1,236	1,248	-1.03%	252,300	-	-6.52%
06/02	1,260	1,265	1,242	1,261	-0.71%	263,000	-	-5.97%
06/01	1,295	1,300	1,258	1,270	-2.08%	220,200	-	-5.86%
05/29	1,307	1,315	1,297	1,297	-0.77%	176,000	-	-4.35%
05/28	1,300	1,321	1,296	1,307	+0.54%	209,200	-	-4.04%
05/27	1,292	1,316	1,292	1,300	+0.85%	323,300	-	-4.97%
05/26	1,300	1,301	1,278	1,289	-0.92%	217,000	-	-6.25%
05/25	1,328	1,330	1,293	1,301	-1.59%	211,400	-	-5.86%
05/22	1,344	1,349	1,320	1,322	-2.44%	178,700	-	-4.76%
05/21	1,353	1,364	1,349	1,355	+1.04%	200,700	-	-2.8%
05/20	1,369	1,376	1,317	1,341	-2.05%	357,500	-	-4.08%
05/19	1,350	1,382	1,345	1,369	+3.48%	316,500	-	-2.42%
05/18	1,328	1,349	1,313	1,323	-3.64%	478,400	-	-6.1%
05/15	（IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,384	1,386	1,361	1,373	-0.79%	174,900	-	-3.04%
05/14	1,393	1,393	1,365	1,384	-0.29%	275,500	-	-2.54%
05/13	1,359	1,396	1,359	1,388	+2.13%	206,300	-	-2.46%
05/12	1,351	1,368	1,349	1,359	+0.22%	182,900	-	-4.7%
05/11	1,358	1,375	1,355	1,356	0%	210,500	-	-5.24%
05/08	1,342	1,360	1,330	1,356	+1.12%	253,600	-	-5.44%

アルゴグラフィックス（7595）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート