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
09/30	3,785	3,825	3,755	3,780	-0.13%	8,700	-	+10.27%
09/29	3,750	3,825	3,720	3,785	+0.93%	10,200	-	+11.36%
09/28	3,720	3,800	3,670	3,750	+0.81%	16,300	-	+11.28%
09/25	3,875	3,895	3,720	3,720	-4%	26,500	-	+11.34%
09/24	3,840	3,890	3,795	3,875	+0.91%	25,000	-	+16.89%
09/18	3,790	3,850	3,730	3,840	+1.32%	19,800	-	+16.89%
09/17	3,700	3,820	3,650	3,790	+4.12%	28,200	-	+16.4%
09/16	3,550	3,655	3,550	3,640	+2.54%	19,100	-	+12.76%
09/15	3,405	3,575	3,370	3,550	+3.2%	17,000	-	+10.8%
09/14	3,355	3,480	3,340	3,440	+2.53%	15,800	-	+7.97%
09/11	3,260	3,360	3,220	3,355	+2.6%	27,600	-	+5.7%
09/10	3,155	3,285	3,120	3,270	-0.76%	28,300	-	+3.35%
09/09	（IR情報）16:03 2027年1月期第2四半期(中間期)決算短信[日本基準](非連結)
09/09	3,300	3,310	3,255	3,295	0%	10,600	-	+4.44%
09/08	3,275	3,330	3,270	3,295	+1.07%	22,100	-	+4.77%
09/07	（IR情報）16:20 2027年1月期8月度売上高前年対比等のお知らせ
09/07	3,250	3,265	3,235	3,260	0%	7,700	-	+4.05%
09/04	3,245	3,270	3,220	3,260	+0.46%	7,800	-	+4.42%
09/03	3,230	3,255	3,205	3,245	+0.46%	4,000	-	+4.24%
09/02	3,230	3,260	3,215	3,230	+0.16%	6,800	-	+3.86%
09/01	3,260	3,260	3,210	3,225	-1.23%	8,200	-	+3.76%
09/01	（空売り報告）大和証券 53,100株（0.49%）-0.02%義務消失
08/31	3,235	3,270	3,210	3,265	+1.4%	15,400	-	+5.15%
08/28	3,180	3,220	3,180	3,220	+0.31%	5,600	-	+3.84%
08/27	3,175	3,230	3,160	3,210	+1.74%	16,100	-	+3.55%
08/26	3,145	3,180	3,135	3,155	+0.32%	13,000	-	+1.81%
08/25	3,115	3,150	3,105	3,145	+1.13%	7,100	-	+1.32%
08/24	3,040	3,110	3,040	3,110	+2.47%	7,700	-	0%
08/21	3,075	3,105	3,035	3,035	-1.46%	8,600	-	-2.63%
08/20	3,055	3,080	3,025	3,080	+1.99%	7,300	-	-1.57%
08/19	3,055	3,085	3,020	3,020	-1.63%	7,700	-	-3.76%
08/18	3,115	3,115	3,045	3,070	-1.44%	10,600	-	-2.51%
08/17	3,125	3,150	3,115	3,115	-0.32%	4,400	-	-1.39%
08/14	3,110	3,125	3,085	3,125	+1.3%	6,600	-	-1.3%
08/13	3,090	3,090	3,080	3,085	+1.48%	2,000	-	-2.8%
08/12	3,105	3,145	3,040	3,040	-2.09%	6,700	-	-4.52%
08/10	3,165	3,175	3,095	3,105	-1.27%	10,300	-	-2.73%
08/07	3,095	3,180	3,095	3,145	+1.94%	28,800	-	-1.63%
08/06	（IR情報）16:00 2027年1月期7月度売上高前年対比等のお知らせ
08/06	3,050	3,085	3,050	3,085	+1.15%	15,100	-	-3.65%
08/05	3,050	3,090	3,040	3,050	-0.33%	9,700	-	-4.9%
08/04	3,000	3,070	2,982	3,060	+2.41%	20,000	-	-4.85%
08/03	（5%ルール）あさしお（8.18%）
08/03	2,981	2,988	2,958	2,988	-0.07%	16,200	-	-7.35%
08/01	株式分割 1→2
07/31	3,005	3,030	2,960	2,990	-1.48%	28,100	-	-7.4%
07/30	3,005	3,065	2,931	3,035	-4.11%	86,900	-	-6.12%
07/29	3,160	3,180	3,140	3,165	-0.31%	151,000	-	-2.13%
07/28	3,125	3,175	3,125	3,175	+1.11%	42,400	-	-1.76%
07/28	（空売り報告）大和証券 27,900株（0.51%）再IN
07/27	3,165	3,175	3,130	3,140	-0.79%	47,400	-	-2.67%
07/24	3,185	3,195	3,165	3,165	-0.94%	26,200	-	-1.65%
07/23	3,200	3,230	3,190	3,195	-0.16%	12,600	-	-0.37%
07/22	3,275	3,275	3,185	3,200	-2.29%	39,400	-	+0.16%
07/21	3,325	3,335	3,275	3,275	-0.76%	25,200	-	+2.96%
07/17	3,310	3,365	3,290	3,300	+0.46%	31,000	-	+4.17%
07/16	3,335	3,350	3,285	3,285	-1.05%	18,600	-	+4.09%
07/15	（自社株買い）取締役会(2026年6月10日)での決議状況(取得期間2026年6月11日)
07/15	3,325	3,360	3,270	3,320	0%	19,600	-	+5.43%
07/14	3,295	3,405	3,290	3,320	+0.61%	28,200	-	+5.43%
07/13	3,300	3,325	3,285	3,300	0%	9,000	-	+4.93%
07/10	3,335	3,335	3,290	3,300	0%	8,000	-	+4.96%
07/09	3,315	3,345	3,295	3,300	-0.45%	14,000	-	+5.06%
07/08	3,340	3,375	3,285	3,315	-0.75%	19,800	-	+5.61%
07/07	3,235	3,380	3,235	3,340	+3.25%	33,000	-	+6.4%
07/06	（IR情報）18:30 2027年1月期6月度売上高前年対比等のお知らせ
07/06	3,240	3,275	3,180	3,235	-0.15%	31,400	-	+3.03%
07/03	3,265	3,340	3,240	3,240	-0.77%	41,000	-	+3.15%
07/02	3,235	3,285	3,235	3,265	+1.24%	16,800	-	+3.75%
07/01	3,295	3,345	3,215	3,225	-1.07%	34,600	-	+2.35%
06/30	3,285	3,325	3,230	3,260	-0.76%	20,000	-	+3.36%
06/30	（空売り報告）大和証券 25,900株（0.48%）-0.1%義務消失
06/29	3,095	3,290	3,095	3,285	+6.31%	37,600	-	+4.19%
06/26	3,110	3,140	3,045	3,090	0%	28,600	-	-1.84%
06/25	3,070	3,145	3,000	3,090	+0.65%	19,800	-	-1.9%
06/24	3,055	3,140	3,055	3,070	-1.13%	12,600	-	-2.42%
06/24	（空売り報告）大和証券 31,700株（0.58%）-0.02%
06/23	3,050	3,140	2,945	3,105	+2.64%	25,400	-	-1.74%
06/22	3,020	3,050	2,990	3,025	+2.72%	15,000	-	-4.54%
06/19	2,885	2,945	2,815	2,945	+2.08%	25,200	-	-7.3%
06/18	2,900	3,000	2,885	2,885	-0.52%	22,200	-	-9.33%
06/17	2,865	2,970	2,855	2,900	+1.58%	20,000	-	-9.06%
06/16	（5%ルール）テンポス HD（60.11%）
06/16	2,955	2,985	2,855	2,855	-3.38%	31,200	-	-10.61%
06/15	3,035	3,045	2,935	2,955	-1.34%	22,000	-	-7.6%
06/15	（空売り報告）大和証券 32,500株（0.6%）+0.03%
06/12	3,115	3,150	2,975	2,995	-3.85%	32,600	-	-6.32%
06/11	（IR情報）10:30 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及び自己株式の取得終了に関するお知らせ
06/11	3,255	3,320	3,105	3,115	-5.75%	30,000	-	-2.44%
06/10	（IR情報）16:15 2027年1月期第1四半期決算短信[日本基準](非連結)
06/10	（IR情報）16:15 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
06/10	3,225	3,310	3,205	3,305	+2.16%	14,000	-	+3.93%
06/09	3,310	3,335	3,235	3,235	-0.77%	22,800	-	+2.44%
06/08	（IR情報）17:55 (訂正)2027年1月期(2月度から4月度)売上高前年対比等のお知らせの一部訂正について
06/08	（IR情報）17:10 2027年1月期5月度売上高前年対比等のお知らせ
06/08	3,220	3,345	3,200	3,260	+0.93%	12,000	-	+3.89%
06/05	3,250	3,295	3,220	3,230	-0.77%	15,200	-	+3.59%
06/04	3,305	3,315	3,255	3,255	-1.51%	6,400	-	+5.03%
06/03	3,365	3,440	3,260	3,305	-1.78%	18,400	-	+7.41%
06/02	3,275	3,380	3,275	3,365	+2.91%	17,800	-	+10.22%
06/01	3,385	3,420	3,265	3,270	-3.4%	27,600	-	+8.03%
05/29	3,375	3,525	3,375	3,385	+0.3%	37,800	-	+12.61%
05/29	（空売り報告）大和証券 30,900株（0.57%）-0.08%
05/28	3,285	3,390	3,250	3,375	+2.74%	22,200	-	+13.18%
05/27	3,185	3,300	3,175	3,285	+1.55%	17,000	-	+10.98%
05/26	3,185	3,270	3,135	3,235	+2.37%	21,800	-	+9.96%
05/25	3,145	3,200	3,120	3,160	+0.48%	20,800	-	+8.22%
05/22	2,950	3,210	2,935	3,145	+5.01%	44,800	-	+8.37%
05/21	3,425	3,470	2,985	2,995	-12.55%	116,000	-	+3.88%
05/20	3,330	3,425	3,310	3,425	+2.85%	24,600	-	+19.21%
05/19	3,250	3,345	3,250	3,330	+3.74%	23,600	-	+16.8%
05/18	3,065	3,210	3,065	3,210	+4.05%	18,000	-	+13.35%
05/15	3,045	3,150	3,005	3,085	+1.31%	27,800	-	+9.59%
05/14	3,000	3,075	2,995	3,045	+0.5%	22,000	-	+8.63%
05/13	2,955	3,075	2,955	3,030	+2.54%	22,400	-	+8.64%
05/12	2,925	2,960	2,880	2,955	+1.03%	24,600	-	+6.49%
05/12	（空売り報告）大和証券 35,400株（0.65%）-0.07%
05/11	2,895	2,925	2,855	2,925	+1.21%	13,400	-	+5.82%
05/08	2,815	2,890	2,760	2,890	+3.4%	26,400	-	+4.94%
05/07	（IR情報）16:00 2027年1月期4月度売上高前年対比等のお知らせ
05/07	2,825	2,835	2,785	2,795	+1.27%	10,200	-	+1.67%

あさくま（7678）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート