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
10/02	688	688	678	688	0%	2,900	-	+1.93%
10/01	684	688	672	688	+0.58%	5,100	-	+2.08%
09/30	680	684	667	684	0%	5,700	-	+1.63%
09/29	677	684	675	684	0%	3,700	-	+1.94%
09/28	684	684	681	684	0%	3,300	-	+2.09%
09/25	685	685	681	684	+0.15%	6,800	-	+2.24%
09/24	679	683	677	683	+0.29%	8,700	-	+2.4%
09/18	680	681	678	681	+0.59%	1,700	-	+2.41%
09/17	681	681	677	677	-0.88%	600	-	+1.96%
09/16	671	683	671	683	+0.44%	3,500	-	+3.17%
09/15	679	682	677	680	-0.44%	1,200	-	+2.87%
09/14	665	683	665	683	+1.49%	8,000	-	+3.64%
09/11	670	679	659	673	-0.74%	4,700	-	+2.44%
09/10	679	683	678	678	-0.15%	3,000	-	+3.35%
09/09	674	684	669	679	+0.89%	9,500	-	+3.82%
09/08	683	683	673	673	-1.61%	1,700	-	+3.06%
09/07	690	690	680	684	-0.44%	6,600	-	+5.07%
09/04	670	689	665	687	+2.54%	23,200	-	+5.86%
09/03	669	671	663	670	+0.15%	3,500	-	+3.4%
09/02	660	672	660	669	+1.36%	5,700	-	+3.4%
09/01	657	669	656	660	+0.46%	10,200	-	+2.33%
08/31	651	657	651	657	+0.92%	4,300	-	+1.86%
08/28	652	654	651	651	0%	6,000	-	+1.09%
08/27	652	655	650	651	-0.31%	1,700	-	+1.24%
08/26	651	653	650	653	+0.31%	3,100	-	+1.56%
08/25	654	654	650	651	-0.46%	4,200	-	+1.4%
08/24	648	654	646	654	+0.77%	3,900	-	+1.87%
08/21	653	653	648	649	-0.61%	3,900	-	+1.25%
08/20	649	653	649	653	+0.46%	3,900	-	+1.87%
08/19	646	654	644	650	+0.93%	8,300	-	+1.56%
08/18	645	645	641	644	0%	2,100	-	+0.63%
08/17	648	648	644	644	-0.46%	4,400	-	+0.63%
08/14	644	647	642	647	+1.25%	4,300	-	+1.09%
08/13	641	642	638	639	0%	4,400	-	-0.16%
08/12	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	640	641	638	639	+0.16%	3,700	-	-0.16%
08/10	638	639	636	638	+0.16%	2,200	-	-0.31%
08/07	639	640	637	637	-0.47%	1,600	-	-0.47%
08/06	641	642	638	640	0%	1,100	-	0%
08/05	636	641	636	640	+0.63%	1,600	-	+0.16%
08/04	639	639	636	636	-0.31%	600	-	-0.47%
08/03	640	642	635	638	-0.16%	2,900	-	-0.16%
07/31	642	643	639	639	-0.62%	1,700	-	+0.16%
07/30	645	645	642	643	-0.31%	2,200	-	+0.63%
07/29	638	645	638	645	+1.1%	2,900	-	+0.94%
07/28	642	643	637	638	-0.47%	3,100	-	0%
07/27	637	642	637	641	+0.16%	3,400	-	+0.47%
07/24	639	640	636	640	+0.31%	2,600	-	+0.31%
07/23	636	639	635	638	0%	3,500	-	0%
07/22	637	638	636	638	+0.47%	1,000	-	+0.16%
07/21	635	639	634	635	0%	2,700	-	-0.31%
07/17	641	641	635	635	-0.63%	8,700	-	-0.31%
07/16	638	643	638	639	+0.16%	2,500	-	+0.47%
07/15	640	640	638	638	-0.31%	2,200	-	+0.31%
07/14	645	645	637	640	-0.78%	1,300	-	+0.63%
07/13	648	648	638	645	-0.62%	2,900	-	+1.57%
07/10	640	649	638	649	+0.15%	5,500	-	+2.37%
07/09	640	648	634	648	+0.93%	2,500	-	+2.21%
07/08	640	642	639	642	-0.16%	400	-	+1.42%
07/07	638	643	636	643	+1.1%	3,500	-	+1.58%
07/06	635	636	635	636	+0.16%	2,200	-	+0.63%
07/03	631	635	630	635	+0.63%	1,200	-	+0.47%
07/02	630	631	626	631	0%	1,800	-	-0.16%
07/01	634	635	629	631	-0.16%	700	-	-0.16%
06/30	628	632	626	632	+0.64%	1,800	-	-0.16%
06/29	627	628	623	628	-0.79%	3,900	-	-0.79%
06/26	645	645	627	633	-1.86%	3,600	-	-0.16%
06/25	645	648	643	645	+0.62%	6,600	-	+1.57%
06/24	636	641	635	641	+1.26%	3,200	-	+0.79%
06/23	634	635	631	633	-0.63%	1,800	-	-0.47%
06/22	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.63%）フィデリティマネジメントアンドリサーチカンパニー…（8.99%）フィデリティマネジメントトラストカンパニー(Fid…（0.26%）
06/22	628	637	626	637	+1.27%	4,800	-	0%
06/19	629	634	628	629	-1.26%	2,900	-	-1.26%
06/18	626	637	608	637	+1.11%	21,500	-	-0.16%
06/17	630	631	629	630	-0.16%	1,800	-	-1.25%
06/16	634	634	631	631	-0.47%	1,900	-	-1.41%
06/15	628	637	622	634	+1.44%	5,500	-	-1.09%
06/12	630	630	623	625	-0.32%	2,800	-	-2.65%
06/11	628	633	622	627	+0.16%	3,900	-	-2.64%
06/10	627	639	625	626	+0.16%	3,800	-	-2.95%
06/09	622	630	622	625	-0.95%	2,000	-	-3.25%
06/08	623	633	623	631	+0.48%	2,400	-	-2.62%
06/05	641	641	628	628	-2.03%	2,000	-	-3.24%
06/04	635	641	619	641	+0.94%	4,600	-	-1.38%
06/03	620	635	610	635	+3.42%	7,900	-	-2.46%
06/02	627	628	604	614	-2.38%	19,500	-	-5.97%
06/01	640	641	629	629	-1.87%	16,500	-	-3.97%
05/29	642	643	640	641	-0.16%	8,000	-	-2.29%
05/28	643	646	640	642	-0.16%	10,700	-	-2.43%
05/27	645	651	643	643	-1.08%	9,400	-	-2.28%
05/26	649	653	649	650	-0.31%	5,700	-	-1.37%
05/25	655	655	650	652	-1.06%	7,300	-	-1.21%
05/22	650	659	650	659	+1.23%	7,000	-	-0.3%
05/21	648	651	648	651	+0.46%	3,900	-	-1.51%
05/20	652	653	648	648	-0.46%	3,000	-	-2.11%
05/19	650	660	648	651	+0.15%	7,800	-	-1.66%
05/18	649	651	649	650	+0.15%	4,700	-	-1.96%
05/15	651	656	649	649	-0.15%	6,200	-	-2.26%
05/14	661	662	650	650	-2.4%	10,800	-	-2.11%
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	661	676	661	666	+0.76%	3,600	-	+0.15%
05/12	666	667	661	661	-0.6%	2,300	-	-0.45%
05/11	666	669	665	665	+0.76%	3,200	-	0%

アイフィスジャパン（7833）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート