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
10/13	（IR情報）15:00 2026年11月期第3四半期決算短信〔日本基準〕(連結)
10/13	547	552	526	538	-1.28%	403,900	-	+1.51%
10/09	538	548	537	545	+0.74%	84,800	-	+2.83%
10/08	546	546	540	541	-0.92%	98,600	-	+2.08%
10/07	543	549	543	546	-0.18%	119,400	-	+3.02%
10/06	541	548	541	547	+1.3%	87,300	-	+3.21%
10/05	541	543	537	540	-1.46%	160,500	-	+1.89%
10/02	540	551	539	548	+0.37%	131,900	-	+3.4%
10/01	532	549	529	546	+2.25%	259,400	-	+3.21%
09/30	524	535	523	534	+2.3%	180,200	-	+0.95%
09/29	528	529	522	522	-1.51%	114,600	-	-1.32%
09/29	（空売り報告）Citigroup Global Markets Limited 286,096株（0.69%）-0.01%
09/28	530	533	528	530	+0.57%	80,700	-	0%
09/28	（空売り報告）Citigroup Global Markets Limited 290,496株（0.7%）+0.1%
09/25	527	529	522	527	+0.57%	67,900	-	-0.57%
09/24	524	527	522	524	0%	78,500	-	-1.32%
09/18	523	526	521	524	-0.19%	54,700	-	-1.32%
09/17	519	526	518	525	+1.16%	74,000	-	-1.32%
09/16	517	520	514	519	+0.97%	53,400	-	-2.44%
09/15	514	517	512	514	0%	33,900	-	-3.38%
09/14	507	514	505	514	+1.18%	50,200	-	-3.56%
09/11	507	513	507	508	-1.36%	136,700	-	-4.69%
09/11	（空売り報告）Citigroup Global Markets Limited 250,896株（0.6%）+0.1%
09/10	515	516	512	515	-0.58%	63,100	-	-3.38%
09/09	515	520	513	518	-0.19%	63,100	-	-2.81%
09/08	525	526	519	519	-1.7%	62,100	-	-2.63%
09/07	539	539	528	528	-2.04%	75,300	-	-0.75%
09/04	536	540	533	539	+0.19%	73,600	-	+1.51%
09/04	（空売り報告）Citigroup Global Markets Limited 208,196株（0.5%）再IN
09/03	539	542	537	538	0%	88,900	-	+1.51%
09/02	541	543	538	538	-1.82%	119,300	-	+1.7%
09/01	550	550	544	548	-0.36%	108,600	-	+3.79%
08/31	541	552	538	550	+2.61%	242,100	-	+4.36%
08/28	539	541	535	536	-0.74%	65,300	-	+2.1%
08/27	541	544	538	540	-0.74%	49,500	-	+3.05%
08/26	（IR情報）15:00 人事異動に関するお知らせ
08/26	538	545	537	544	+1.3%	99,100	-	+4.02%
08/26	（空売り報告）Citigroup Global Markets Limited 205,696株（0.49%）-0.09%義務消失
08/25	540	542	532	537	0%	132,700	-	+2.87%
08/24	538	542	533	537	-0.19%	80,200	-	+3.07%
08/24	（空売り報告）Citigroup Global Markets Limited 239,896株（0.58%）-0.11%
08/21	534	544	534	538	+0.19%	138,300	-	+3.46%
08/20	534	538	533	537	+0.56%	68,700	-	+3.47%
08/19	540	541	530	534	-1.11%	84,300	-	+2.89%
08/18	538	543	534	540	+0.37%	79,000	-	+4.25%
08/18	（空売り報告）Citigroup Global Markets Limited 286,696株（0.69%）-0.06%
08/17	537	540	533	538	-0.19%	85,100	-	+3.86%
08/14	529	539	528	539	+1.32%	152,100	-	+4.26%
08/14	（空売り報告）Citigroup Global Markets Limited 312,396株（0.75%）-0.05%
08/13	528	533	526	532	+0.95%	104,400	-	+3.1%
08/12	524	529	524	527	+0.57%	94,500	-	+2.33%
08/10	521	528	521	524	+0.58%	94,700	-	+1.75%
08/07	520	521	517	521	+0.19%	53,800	-	+1.36%
08/06	512	520	512	520	+0.97%	58,200	-	+1.36%
08/05	505	515	505	515	+1.98%	77,200	-	+0.59%
08/04	（IR情報）13:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ
08/04	503	507	501	505	0%	51,900	-	-1.37%
08/03	505	505	500	505	0%	96,900	-	-1.37%
07/31	（IR情報）15:00 臨時決算及び剰余金の配当(中間配当)に関するお知らせ
07/31	506	513	501	505	+0.4%	108,300	-	-1.37%
07/30	511	513	503	503	-1.57%	212,300	-	-1.76%
07/30	（空売り報告）Citigroup Global Markets Limited 333,096株（0.8%）+0.23%
07/29	513	516	507	511	+0.59%	133,400	-	-0.2%
07/28	515	518	507	508	-1.74%	90,200	-	-0.59%
07/27	（IR情報）15:00 人事異動に関するお知らせ
07/27	517	521	517	517	+0.19%	83,900	-	+1.17%
07/24	516	518	512	516	-0.39%	90,700	-	+0.98%
07/23	516	520	514	518	+0.58%	82,300	-	+1.57%
07/23	（空売り報告）Citigroup Global Markets Limited 236,800株（0.57%）-0.11%
07/22	514	519	511	515	+0.19%	118,900	-	+1.18%
07/21	511	520	511	514	+0.78%	162,700	-	+1.18%
07/17	511	514	506	510	-0.39%	167,200	-	+0.59%
07/16	519	520	512	512	-1.35%	147,500	-	+1.19%
07/15	519	525	516	519	+0.58%	148,400	-	+2.77%
07/14	535	535	513	516	-2.46%	248,200	-	+2.38%
07/13	（IR情報）15:00 業績予想値と実績値の差異に関するお知らせ
07/13	（IR情報）15:00 2026年11月期第2四半期決算短信〔日本基準〕(連結)
07/13	534	541	505	529	+0.76%	782,000	-	+4.96%
07/10	518	531	515	525	+1.35%	202,800	-	+4.58%
07/10	（空売り報告）Citigroup Global Markets Limited 284,100株（0.68%）-0.03%
07/09	520	521	517	518	+0.58%	90,200	-	+3.39%
07/08	519	521	514	515	-0.19%	213,800	-	+3.21%
07/07	510	520	509	516	+1.38%	174,900	-	+3.82%
07/07	（空売り報告）Barclays Capital Securities Ltd 163,987株（0.39%）再IN
07/06	504	512	501	509	+1.8%	121,700	-	+2.62%
07/03	504	508	498	500	-0.6%	102,500	-	+1.21%
07/03	（空売り報告）Citigroup Global Markets Limited 295,700株（0.71%）+0.02%
07/02	505	508	501	503	-0.2%	86,200	-	+1.82%
07/01	500	505	498	504	+1%	77,200	-	+2.23%
06/30	504	505	494	499	-0.4%	121,400	-	+1.42%
06/29	508	509	500	501	-1.38%	94,800	-	+1.83%
06/29	（空売り報告）Barclays Capital Securities Ltd 201,400株（0.48%）-0.1%義務消失
06/26	509	509	504	508	-0.39%	74,800	-	+3.46%
06/25	504	512	501	510	+2.2%	111,500	-	+4.08%
06/24	（IR情報）15:00 固定資産の譲渡方針の決定に関するお知らせ
06/24	505	505	498	499	-1.19%	90,900	-	+2.04%
06/23	502	513	500	505	0%	153,400	-	+3.27%
06/23	（空売り報告）Barclays Capital Securities Ltd 241,767株（0.58%）-0.08%
06/22	508	513	503	505	-0.59%	108,500	-	+3.48%
06/19	503	514	503	508	+2.63%	210,000	-	+4.31%
06/18	495	498	490	495	+0.41%	63,100	-	+1.85%
06/17	486	498	486	493	+1.65%	85,300	-	+1.65%
06/16	490	490	481	485	-1.22%	65,500	-	0%
06/15	498	498	491	491	-0.61%	58,400	-	+1.24%
06/12	493	497	489	494	+0.82%	98,400	-	+2.07%
06/12	（空売り報告）Citigroup Global Markets Limited 284,200株（0.69%）-0.01%
06/11	490	491	483	490	-0.81%	75,100	-	+1.24%
06/10	496	498	490	494	-1%	121,600	-	+2.28%
06/10	（空売り報告）Citigroup Global Markets Limited 291,800株（0.7%）+0.01%
06/09	494	509	490	499	+1.84%	233,200	-	+3.31%
06/08	481	491	481	490	+1.03%	171,700	-	+1.66%
06/08	（空売り報告）Citigroup Global Markets Limited 284,400株（0.69%）-0.02%
06/05	479	485	476	485	+2.54%	94,100	-	+0.62%
06/04	475	476	471	473	-1.25%	68,500	-	-1.87%
06/03	477	480	472	479	+1.48%	101,100	-	-0.62%
06/02	475	478	470	472	-1.05%	116,900	-	-2.07%
06/02	（空売り報告）Barclays Capital Securities Ltd 272,381株（0.66%）再IN
06/01	（IR情報）15:00 取締役の兼職の変更に関するお知らせ
06/01	484	484	476	477	-1.24%	145,300	-	-1.24%
05/29	483	492	481	483	+0.42%	234,300	-	0%
05/28	476	482	472	481	-1.43%	205,600	-	-0.62%
05/28	（空売り報告）Barclays Capital Securities Ltd 196,481株（0.47%）-0.03%義務消失
05/27	493	495	484	488	-0.2%	293,800	-	+0.83%
05/26	487	493	484	489	+0.41%	133,500	-	+0.82%
05/25	489	490	484	487	0%	155,600	-	+0.41%
05/22	488	489	485	487	+0.62%	67,600	-	+0.41%
05/22	（空売り報告）Barclays Capital Securities Ltd 208,981株（0.5%）再IN
05/21	483	488	483	484	+1.04%	62,700	-	0%
05/21	（空売り報告）Barclays Capital Securities Ltd 204,081株（0.49%）-0.01%義務消失
05/20	485	485	477	479	-1.24%	112,600	-	-1.03%
05/19	482	487	482	485	+0.83%	104,700	-	0%
05/18	（空売り報告）Barclays Capital Securities Ltd 206,281株（0.5%）再IN

アステナ HD（8095）のイベントチャート

2026/05/19～2026/10/13

イベント情報＆株価推移

開示資料

決算

株式

チャート