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	15:30 自己株式の取得状況に関するお知らせ
10/01	4,158	4,257	4,154	4,249	+0.69%	3,326,200	-	+0.66%
09/30	4,134	4,245	4,100	4,220	+2.9%	4,856,600	-	-0.5%
09/29	4,148	4,154	4,077	4,101	-1.61%	3,958,700	-	-3.73%
09/28	4,189	4,239	4,150	4,168	+0.58%	4,872,400	-	-2.91%
09/25	4,127	4,178	4,106	4,144	+0.83%	5,440,700	-	-4.07%
09/24	4,003	4,130	3,999	4,110	+1.08%	4,854,700	-	-5.52%
09/18	4,070	4,110	4,012	4,066	-0.76%	5,769,900	-	-7.42%
09/17	4,020	4,135	4,014	4,097	+2.09%	4,821,500	-	-7.75%
09/16	4,049	4,086	3,997	4,013	-2.48%	4,311,800	-	-10.16%
09/15	4,141	4,148	4,047	4,115	+1.08%	4,597,900	-	-8.54%
09/14	3,995	4,100	3,978	4,071	+2.06%	4,667,600	-	-10.25%
09/11	3,960	4,030	3,949	3,989	-0.77%	5,030,200	-	-12.75%
09/10	4,030	4,109	4,002	4,020	-1.95%	7,153,500	-	-12.8%
09/09	13:30 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ
09/09	3,979	4,187	3,971	4,100	+1.26%	12,253,100	-	-11.75%
09/08	4,115	4,163	4,049	4,049	-2.76%	3,938,900	-	-13.35%
09/07	4,197	4,326	4,093	4,164	-2.39%	7,375,900	-	-11.4%
09/04	4,150	4,299	4,126	4,266	+1.69%	5,062,900	-	-9.68%
09/03	4,260	4,281	4,151	4,195	-0.43%	5,427,500	-	-11.61%
09/02	4,318	4,377	4,176	4,213	-3.61%	7,006,300	-	-11.68%
09/01	4,450	4,483	4,371	4,371	-2.87%	4,644,900	-	-8.86%
08/31	4,588	4,616	4,468	4,500	-2.2%	5,277,500	-	-6.62%
08/28	4,480	4,616	4,470	4,601	+3%	7,433,100	-	-4.76%
08/27	4,466	4,525	4,430	4,467	-1.52%	5,825,800	-	-7.73%
08/26	4,600	4,627	4,463	4,536	-3.39%	6,962,500	-	-6.53%
08/25	4,805	4,826	4,668	4,695	-1.49%	3,573,000	-	-3.49%
08/24	4,800	4,929	4,726	4,766	+1.64%	4,330,400	-	-2.2%
08/21	4,802	4,837	4,618	4,689	-4.64%	6,469,500	-	-3.95%
08/20	4,888	4,917	4,760	4,917	+1.32%	4,036,400	-	+0.53%
08/19	4,937	4,958	4,817	4,853	-0.9%	4,125,200	-	-0.78%
08/18	5,128	5,179	4,888	4,897	-4.88%	5,634,600	-	+0.1%
08/17	5,342	5,440	5,017	5,148	-2.52%	8,705,100	-	+5.49%
08/14	13:00 連結子会社の解散及び清算(方針)に関するお知らせ
08/14	13:00 2026年12月期通期連結業績予想の修正及び剰余金の配当(中間配当)ならびに期末配当予想の修正(増配)に関するお知らせ
08/14	13:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	4,797	5,389	4,721	5,281	+10.81%	26,323,200	-	+8.71%
08/13	4,799	4,869	4,750	4,766	-0.63%	4,294,300	-	-1.35%
08/12	4,757	4,883	4,644	4,796	-4.95%	6,133,400	-	-0.64%
08/10	5,047	5,139	4,986	5,046	+1.39%	4,119,100	-	+4.6%
08/07	4,900	5,031	4,888	4,977	+0.59%	2,785,300	-	+3.54%
08/06	4,900	5,017	4,872	4,948	+0.65%	2,717,100	-	+3.36%
08/05	4,802	4,926	4,790	4,916	+2.93%	2,797,200	-	+3.23%
08/04	4,844	4,853	4,721	4,776	+1.53%	2,446,300	-	+0.76%
08/03	4,684	4,745	4,593	4,704	-1.05%	2,804,300	-	-0.53%
07/31	4,763	4,840	4,731	4,754	-1.63%	3,100,300	-	+0.74%
07/30	4,800	4,883	4,780	4,833	+0.69%	8,610,200	-	+2.61%
07/29	4,856	4,863	4,762	4,800	-1.3%	3,420,800	-	+2.43%
07/28	4,835	4,903	4,777	4,863	-1.78%	3,047,600	-	+4.31%
07/27	4,880	4,968	4,839	4,951	+3.3%	2,273,900	-	+6.73%
07/24	4,816	4,839	4,735	4,793	-1.42%	2,567,800	-	+3.83%
07/23	4,791	4,888	4,763	4,862	+2.29%	2,562,900	-	+5.7%
07/22	4,818	4,843	4,753	4,753	-2.06%	2,300,100	-	+3.75%
07/21	4,895	4,950	4,792	4,853	-0.86%	2,749,800	-	+6.24%
07/17	4,950	4,990	4,842	4,895	-1.63%	3,771,000	-	+7.49%
07/16	4,911	5,065	4,890	4,976	+1.34%	2,858,900	-	+9.7%
07/15	4,965	4,981	4,844	4,910	-0.24%	2,652,700	-	+8.75%
07/14	4,900	5,036	4,855	4,922	+0.74%	4,250,300	-	+9.52%
07/13	4,650	4,930	4,630	4,886	+6.7%	5,154,800	-	+9.21%
07/10	4,538	4,586	4,495	4,579	-0.63%	2,846,400	-	+2.83%
07/09	4,560	4,658	4,536	4,608	+0.17%	2,029,900	-	+3.64%
07/08	4,609	4,695	4,593	4,600	-1.69%	3,193,400	-	+3.67%
07/07	4,724	4,772	4,634	4,679	-0.95%	3,622,000	-	+5.55%
07/06	4,640	4,767	4,623	4,724	+2.16%	3,180,700	-	+6.59%
07/03	4,512	4,639	4,489	4,624	+3.35%	5,136,300	-	+4.31%
07/02	4,301	4,490	4,283	4,474	+3.71%	3,000,500	-	+0.72%
07/01	4,400	4,443	4,309	4,314	-1.39%	3,175,200	-	-3.06%
06/30	4,486	4,488	4,364	4,375	-2.5%	3,082,600	-	-2.02%
06/29	4,508	4,525	4,427	4,487	+0.7%	3,461,300	-	+0.34%
06/26	4,458	4,488	4,339	4,456	-1.5%	5,017,900	-	-0.49%
06/25	4,377	4,563	4,352	4,524	+6.55%	5,537,800	-	+0.94%
06/24	4,195	4,263	4,108	4,246	+1%	3,346,800	-	-5.27%
06/23	4,233	4,251	4,145	4,204	-1.96%	4,678,800	-	-6.31%
06/22	4,340	4,370	4,246	4,288	-1.72%	2,460,700	-	-4.63%
06/19	4,399	4,463	4,363	4,363	-0.77%	5,627,000	-	-3.09%
06/18	4,386	4,448	4,321	4,397	+0.05%	2,042,700	-	-2.46%
06/17	4,430	4,475	4,347	4,395	-0.81%	2,745,400	-	-2.59%
06/16	4,470	4,518	4,382	4,431	-1.38%	2,164,200	-	-1.97%
06/15	4,520	4,538	4,451	4,493	+0.97%	1,950,400	-	-0.99%
06/12	4,496	4,582	4,440	4,450	-0.18%	3,726,500	-	-2.18%
06/11	4,381	4,481	4,290	4,458	+1.78%	2,719,500	-	-2.17%
06/10	10:40 連結子会社との会社分割(簡易吸収分割)及び子会社の再編方針決定に関するお知らせ
06/10	9:05 当社に関する一部報道について
06/10	4,435	4,626	4,326	4,380	-0.73%	4,962,800	-	-4.03%
06/09	4,449	4,476	4,338	4,412	+1.29%	2,560,700	-	-3.29%
06/08	4,323	4,420	4,320	4,356	-1.54%	2,228,300	-	-4.54%
06/05	4,319	4,478	4,315	4,424	+1.37%	2,518,500	-	-3.22%
06/04	4,410	4,475	4,341	4,364	-3.07%	3,362,700	-	-4.57%
06/03	4,753	4,803	4,495	4,502	-3.54%	4,035,100	-	-1.6%
06/02	4,750	4,789	4,630	4,667	-1.81%	3,065,100	-	+2.03%
06/01	4,849	4,875	4,720	4,753	-1.86%	2,788,500	-	+4%
05/29	4,786	4,947	4,745	4,843	+3.99%	5,948,600	-	+6.16%
05/28	4,695	4,827	4,635	4,657	-0.79%	4,525,300	-	+2.31%
05/27	4,707	4,710	4,588	4,694	+3.07%	3,035,300	-	+3.16%
05/26	4,676	4,698	4,493	4,554	-2.06%	2,768,500	-	+0.04%
05/25	4,575	4,700	4,560	4,650	+2.31%	2,598,500	-	+2.13%
05/22	4,521	4,594	4,507	4,545	+0.55%	1,915,600	-	-0.11%
05/21	4,451	4,623	4,416	4,520	+3.43%	3,992,200	-	-0.59%
05/20	4,495	4,567	4,348	4,370	-1.42%	4,320,100	-	-3.93%
05/19	4,445	4,477	4,326	4,433	-0.07%	3,840,900	-	-2.59%
05/18	4,436	4,512	4,294	4,436	-1.55%	4,230,100	-	-2.53%
05/15	4,665	4,697	4,441	4,506	+0.22%	4,929,100	-	-0.77%
05/14	4,670	4,720	4,496	4,496	-2.26%	5,909,800	-	-0.73%
05/13	13:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	4,925	5,149	4,530	4,600	-6.05%	17,765,800	-	+1.72%
05/12	4,839	4,905	4,790	4,896	+2.66%	5,023,500	-	+8.53%
05/11	4,680	4,773	4,623	4,769	+2.78%	2,670,700	-	+6.19%
05/08	4,668	4,668	4,517	4,640	+0.26%	3,605,500	-	+3.9%

アシックス（7936）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート