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	1,665	1,686	1,660	1,686	+0.66%	219,900	-	-2.54%
09/30	1,677	1,682	1,659	1,675	-0.3%	246,800	-	-3.35%
09/30	（空売り報告）モルガン・スタンレーMUFG証券 611,187株（0.7%）+0.1%
09/29	1,694	1,705	1,676	1,680	-2.78%	305,200	-	-3.17%
09/28	1,752	1,753	1,722	1,728	-0.8%	618,300	-	-0.52%
09/25	1,738	1,748	1,735	1,742	+0.46%	281,700	-	+0.29%
09/24	1,715	1,744	1,714	1,734	+0.87%	327,600	-	-0.06%
09/18	1,730	1,730	1,718	1,719	-0.92%	173,600	-	-0.87%
09/17	1,715	1,736	1,715	1,735	+1.28%	156,100	-	+0.12%
09/17	（空売り報告）モルガン・スタンレーMUFG証券 525,887株（0.6%）+0.08%
09/16	1,716	1,724	1,713	1,713	-0.12%	115,600	-	-1.1%
09/15	1,727	1,729	1,713	1,715	+0.06%	126,800	-	-0.92%
09/14	1,697	1,721	1,697	1,714	+1.18%	174,500	-	-0.92%
09/11	1,688	1,697	1,676	1,694	-0.41%	226,500	-	-2.19%
09/10	1,690	1,702	1,675	1,701	+0.47%	185,500	-	-1.85%
09/09	1,700	1,706	1,690	1,693	-0.82%	204,700	-	-2.36%
09/08	1,715	1,719	1,700	1,707	-0.76%	124,100	-	-1.56%
09/07	1,741	1,745	1,718	1,720	-1.6%	171,400	-	-0.86%
09/04	1,741	1,753	1,736	1,748	0%	173,100	-	+0.75%
09/03	1,750	1,756	1,743	1,748	-0.06%	176,900	-	+0.75%
09/02	1,772	1,779	1,749	1,749	-1.58%	179,000	-	+0.75%
09/01	1,770	1,794	1,767	1,777	+0.34%	162,800	-	+2.42%
08/31	1,782	1,788	1,771	1,771	-0.51%	159,700	-	+2.19%
08/28	1,770	1,780	1,761	1,780	+0.06%	131,300	-	+2.89%
08/27	1,774	1,788	1,767	1,779	+0.17%	111,300	-	+3.07%
08/26	1,767	1,782	1,765	1,776	+0.34%	120,300	-	+3.08%
08/26	（空売り報告）Nomura International plc 426,104株（0.49%）-0.03%義務消失
08/25	1,765	1,779	1,765	1,770	+1.03%	141,100	-	+2.85%
08/24	1,746	1,762	1,739	1,752	+0.86%	103,600	-	+1.92%
08/21	1,727	1,740	1,718	1,737	+0.58%	160,900	-	+1.16%
08/20	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/20	1,723	1,735	1,718	1,727	+0.88%	158,000	-	+0.7%
08/19	1,721	1,721	1,697	1,712	+0.12%	161,400	-	-0.12%
08/18	1,700	1,712	1,690	1,710	+0.59%	137,400	-	-0.18%
08/17	1,704	1,712	1,700	1,700	-0.23%	133,100	-	-0.64%
08/14	1,692	1,704	1,682	1,704	+0.71%	208,100	-	-0.35%
08/13	1,704	1,708	1,682	1,692	-0.7%	180,700	-	-1.05%
08/12	1,688	1,711	1,684	1,704	+0.47%	218,600	-	-0.29%
08/10	1,631	1,703	1,620	1,696	-2.81%	535,800	-	-0.76%
08/07	（IR情報）15:45 2027年3月期第1四半期決算補足説明資料
08/07	（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)
08/07	1,742	1,751	1,734	1,745	+0.69%	177,000	-	+2.23%
08/07	（空売り報告）Nomura International plc 450,761株（0.52%）新規
08/06	1,725	1,740	1,719	1,733	+1.4%	142,800	-	+1.7%
08/05	1,708	1,719	1,701	1,709	+0.06%	138,500	-	+0.53%
08/04	1,717	1,721	1,707	1,708	-0.52%	192,400	-	+0.65%
08/03	1,722	1,731	1,698	1,717	-0.29%	268,200	-	+1.3%
07/31	1,738	1,741	1,718	1,722	-2.6%	201,000	-	+1.83%
07/30	1,760	1,771	1,730	1,768	+0.06%	241,900	-	+4.8%
07/29	1,740	1,770	1,731	1,767	+2.2%	420,700	-	+5.18%
07/28	1,730	1,731	1,705	1,729	+0.23%	220,800	-	+3.35%
07/27	1,710	1,729	1,699	1,725	+1.95%	154,000	-	+3.42%
07/24	1,680	1,692	1,672	1,692	+0.48%	156,500	-	+1.68%
07/23	1,701	1,704	1,680	1,684	-1.41%	174,700	-	+1.38%
07/22	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/22	1,723	1,723	1,699	1,708	-0.87%	232,100	-	+3.08%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 454,587株（0.52%）再IN
07/21	1,713	1,746	1,710	1,723	+0.82%	227,400	-	+4.23%
07/21	（空売り報告）モルガン・スタンレーMUFG証券 424,887株（0.49%）-0.01%義務消失
07/17	1,710	1,732	1,700	1,709	+0.53%	288,900	-	+3.64%
07/16	1,712	1,719	1,700	1,700	-0.18%	122,300	-	+3.34%
07/16	（空売り報告）モルガン・スタンレーMUFG証券 433,387株（0.5%）再IN
07/15	1,692	1,705	1,688	1,703	+0.77%	95,700	-	+3.78%
07/14	1,687	1,707	1,687	1,690	+0.54%	115,800	-	+3.24%
07/13	1,688	1,695	1,681	1,681	+0.66%	96,300	-	+2.94%
07/10	1,684	1,684	1,667	1,670	-0.36%	132,300	-	+2.52%
07/09	1,680	1,687	1,668	1,676	-0.71%	174,200	-	+3.14%
07/08	1,703	1,703	1,688	1,688	+0.06%	134,000	-	+4.13%
07/07	1,698	1,702	1,687	1,687	-0.35%	126,100	-	+4.33%
07/06	1,667	1,693	1,662	1,693	+2.05%	138,200	-	+5.02%
07/03	1,674	1,675	1,656	1,659	+0.24%	129,900	-	+3.17%
07/03	（空売り報告）モルガン・スタンレーMUFG証券 431,487株（0.49%）-0.02%義務消失
07/02	1,640	1,665	1,632	1,655	+1.6%	158,500	-	+2.99%
07/01	1,640	1,651	1,623	1,629	-0.67%	137,400	-	+1.43%
06/30	1,656	1,665	1,636	1,640	-0.61%	158,500	-	+2.12%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 444,787株（0.51%）再IN
06/29	1,640	1,657	1,634	1,650	+1.23%	228,700	-	+2.8%
06/26	1,615	1,630	1,608	1,630	+0.68%	191,900	-	+1.62%
06/25	1,610	1,623	1,600	1,619	+1.44%	142,300	-	+0.81%
06/24	1,603	1,609	1,593	1,596	-0.19%	141,500	-	-0.68%
06/23	1,604	1,612	1,588	1,599	-0.31%	121,400	-	-0.68%
06/22	1,620	1,630	1,602	1,604	-1.41%	197,600	-	-0.56%
06/19	（IR情報）15:00 支配株主等に関する事項について
06/19	（IR情報）15:00 親会社等の決算に関するお知らせ
06/19	1,605	1,627	1,598	1,627	+1.24%	142,600	-	+0.68%
06/18	1,596	1,634	1,590	1,607	+0.88%	238,400	-	-0.62%
06/17	1,590	1,601	1,587	1,593	+0.38%	129,700	-	-1.55%
06/16	1,623	1,623	1,576	1,587	-2.22%	240,600	-	-2.22%
06/15	1,623	1,630	1,612	1,623	+0.87%	142,400	-	+0.25%
06/12	1,611	1,627	1,604	1,609	-0.06%	128,200	-	-0.31%
06/11	1,620	1,623	1,601	1,610	-0.12%	133,800	-	0%
06/10	1,598	1,618	1,594	1,612	+1.7%	150,300	-	+0.37%
06/09	1,588	1,604	1,580	1,585	+0.44%	144,000	-	-1.12%
06/08	1,579	1,598	1,573	1,578	0%	140,300	-	-1.5%
06/05	1,570	1,591	1,568	1,578	+0.64%	134,700	-	-1.5%
06/04	1,563	1,580	1,556	1,568	-0.44%	127,400	-	-2.06%
06/03	1,559	1,585	1,556	1,575	+0.77%	138,900	-	-1.56%
06/02	1,580	1,580	1,555	1,563	-2.62%	223,000	-	-2.25%
06/01	1,640	1,640	1,604	1,605	-2.13%	227,800	-	+0.31%
05/29	1,626	1,659	1,621	1,640	+0.92%	194,600	-	+2.56%
05/28	1,637	1,643	1,615	1,625	0%	189,600	-	+1.69%
05/27	1,617	1,634	1,615	1,625	-0.06%	139,900	-	+1.69%
05/26	1,627	1,638	1,614	1,626	+0.12%	155,700	-	+1.82%
05/25	1,662	1,662	1,612	1,624	-2.29%	253,600	-	+1.69%
05/25	（空売り報告）モルガン・スタンレーMUFG証券 404,129株（0.46%）-0.07%義務消失
05/22	1,658	1,669	1,643	1,662	+0.24%	188,300	-	+4.14%
05/21	（IR情報）15:00 2026年3月期決算説明会資料
05/21	1,665	1,674	1,658	1,658	-0.6%	206,300	-	+4.02%
05/20	1,700	1,700	1,656	1,668	-0.95%	218,400	-	+4.77%
05/20	（空売り報告）モルガン・スタンレーMUFG証券 459,329株（0.53%）新規
05/19	1,690	1,704	1,678	1,684	+0.72%	296,800	-	+5.85%
05/18	1,650	1,682	1,643	1,672	+1.46%	351,500	-	+5.09%
05/15	1,629	1,655	1,622	1,648	+0.43%	329,100	-	+3.65%
05/14	1,710	1,712	1,635	1,641	-4.15%	381,300	-	+3.27%
05/13	（5%ルール）アニヴェルセルHOLDINGS（37.41%）トレイデアーリ（4.96%）青木光子（0.99%）青木寶久（2.13%）青木彰宏（3%）青木情報開発（1.44%）青木擴憲（2.13%）青木柾允（2.97%）
05/13	1,632	1,733	1,622	1,712	+15.52%	1,141,700	-	+7.74%
05/12	（IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:45 2026年3月期決算補足説明資料
05/12	1,510	1,514	1,481	1,482	-1.46%	245,500	-	-6.5%
05/11	1,493	1,514	1,490	1,504	+0.74%	175,600	-	-5.47%
05/08	1,524	1,524	1,493	1,493	-2.1%	289,900	-	-6.45%
05/01	（IR情報）15:30 連結業績予想の修正に関するお知らせ

AOKI HD（8214）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