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
03/06	1,750	1,756	1,732	1,756	+0.17%	146,700	1521億5652万	-2.44%
03/05	1,759	1,770	1,751	1,753	+1.92%	157,800	1518億9658万	-2.77%
03/04	1,726	1,733	1,702	1,720	-1.43%	283,300	1490億3714万	-4.81%
03/03	1,807	1,807	1,745	1,745	-3.43%	318,200	1512億338万	-3.75%
03/02	1,805	1,817	1,788	1,807	-0.5%	211,400	1565億7565万	-0.61%
02/27	1,809	1,822	1,802	1,816	+1.11%	176,000	1573億5549万	-0.27%
02/26	1,799	1,822	1,795	1,796	+0.39%	195,400	1556億2250万	-1.43%
02/25	1,776	1,790	1,768	1,789	+0.73%	202,900	1550億1596万	-2.08%
02/24	1,780	1,790	1,765	1,776	-0.11%	155,800	1538億8951万	-3%
02/20	1,800	1,800	1,774	1,778	-1.98%	197,900	1540億6281万	-3.11%
02/19	1,801	1,814	1,800	1,814	+0.55%	91,100	1571億8220万	-1.41%
02/18	1,809	1,812	1,801	1,804	+0.28%	121,900	1563億1570万	-2.12%
02/17	1,822	1,823	1,798	1,799	-1.05%	117,300	1558億8245万	-2.49%
02/16	1,828	1,830	1,806	1,818	+0.11%	120,400	1575億2879万	-1.57%
02/13	1,830	1,833	1,796	1,816	-0.77%	146,900	1573億5549万	-1.78%
02/12	1,805	1,830	1,801	1,830	+1.67%	178,500	1585億6859万	-1.03%
02/10	1,791	1,812	1,787	1,800	+0.56%	137,400	1559億6910万	-2.65%
02/09	1,830	1,830	1,777	1,790	-0.78%	246,300	1551億261万	-3.19%
02/06	15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:45 2026年3月期第3四半期決算補足説明資料
02/06	1,811	1,819	1,785	1,804	-0.66%	249,700	1563億1570万	-2.49%
02/05	1,855	1,855	1,816	1,816	-0.98%	165,800	1573億5549万	-1.84%
02/04	1,847	1,847	1,832	1,834	-0.65%	121,900	1589億1519万	-0.86%
02/03	1,837	1,846	1,834	1,846	+0.6%	89,900	1599億5498万	-0.16%
02/02	1,855	1,855	1,828	1,835	-0.54%	152,500	1590億183万	-0.6%
01/30	1,829	1,847	1,821	1,845	+1.54%	87,500	1598億6833万	+0.05%
01/29	1,810	1,822	1,789	1,817	-0.38%	107,800	1574億4214万	-1.3%
01/28	1,850	1,850	1,818	1,824	-1.51%	112,500	1580億4869万	-0.87%
01/27	1,868	1,878	1,850	1,852	-0.86%	96,700	1604億7488万	+0.82%
01/26	1,877	1,878	1,856	1,868	-0.53%	95,900	1618億6127万	+1.91%
01/23	1,876	1,889	1,876	1,878	+0.11%	72,000	1627億2776万	+2.68%
01/22	1,871	1,883	1,860	1,876	+1.02%	87,200	1625億5446万	+2.85%
01/21	1,885	1,885	1,848	1,857	-2.26%	151,300	1609億812万	+2.09%
01/20	1,890	1,905	1,876	1,900	+0.58%	93,400	1646億3405万	+4.8%
01/19	1,897	1,904	1,876	1,889	-0.37%	90,700	1636億8091万	+4.6%
01/16	1,885	1,897	1,875	1,896	+0.32%	83,200	1642億8745万	+5.33%
01/15	1,880	1,893	1,876	1,890	+0.59%	80,100	1637億6756万	+5.35%
01/14	1,872	1,889	1,870	1,879	+0.32%	100,900	1628億1441万	+5.21%
01/13	1,870	1,886	1,861	1,873	+1.13%	142,400	1622億9452万	+5.22%
01/09	1,867	1,879	1,850	1,852	+0.27%	120,100	1604億7488万	+4.46%
01/08	1,840	1,855	1,830	1,847	+0.54%	146,800	1600億4163万	+4.47%
01/07	1,820	1,853	1,808	1,837	+0.88%	153,700	1591億7513万	+4.2%
01/06	1,807	1,828	1,805	1,821	+0.83%	111,100	1577億8874万	+3.58%
01/05	1,811	1,821	1,798	1,806	-0.28%	133,700	1564億8900万	+2.96%
2025
12/30	1,807	1,824	1,804	1,811	+0.44%	118,800	1569億2225万	+3.43%
12/29	1,822	1,828	1,787	1,803	-1.04%	184,800	1562億2905万	+3.26%
12/26	1,799	1,822	1,798	1,822	+1%	207,700	1578億7539万	+4.59%
12/25	1,781	1,806	1,779	1,804	+1.52%	144,100	1563億1570万	+3.98%
12/24	1,785	1,786	1,770	1,777	-0.28%	87,100	1539億7616万	+2.78%
12/23	1,770	1,785	1,766	1,782	+0.39%	99,600	1544億941万	+3.42%
12/22	1,779	1,784	1,772	1,775	-0.22%	124,200	1538億286万	+3.32%
12/19	1,760	1,781	1,760	1,779	+1.08%	117,400	1541億4946万	+3.85%
12/18	1,752	1,766	1,750	1,760	+0.4%	99,400	1525億312万	+3.1%
12/17	1,760	1,763	1,748	1,753	-0.17%	85,100	1518億9658万	+2.94%
12/16	1,763	1,770	1,756	1,756	-0.34%	98,000	1521億5652万	+3.48%
12/15	1,751	1,768	1,751	1,762	+0.92%	95,400	1526億7642万	+4.14%
12/12	1,738	1,748	1,733	1,746	+2.05%	131,300	1512億9003万	+3.44%
12/11	1,739	1,742	1,711	1,711	-1.16%	124,800	1482億5730万	+1.54%
12/10	1,732	1,733	1,715	1,731	+0.52%	112,800	1499億9029万	+2.85%
12/09	1,740	1,743	1,720	1,722	-1.03%	121,000	1492億1044万	+2.44%
12/08	1,729	1,740	1,719	1,740	+2.23%	154,900	1507億7013万	+3.69%
12/05	1,725	1,726	1,700	1,702	-1.28%	116,400	1474億7745万	+1.61%
12/04	1,710	1,727	1,708	1,724	+0.88%	102,800	1493億8374万	+3.11%
12/03	1,724	1,724	1,692	1,709	-0.75%	142,000	1480億8400万	+2.34%
12/02	1,712	1,733	1,691	1,722	+0.82%	164,000	1492億1044万	+3.05%
12/01	1,738	1,742	1,705	1,708	-1.33%	134,500	1479億9735万	+2.21%
11/28	1,737	1,740	1,726	1,731	+0.29%	137,300	1499億9029万	+3.53%
11/27	1,715	1,734	1,712	1,726	+0.99%	104,600	1495億5704万	+3.29%
11/26	1,714	1,722	1,703	1,709	+0.18%	150,600	1480億8400万	+2.4%
11/25	1,700	1,710	1,693	1,706	+0.83%	148,000	1478億2405万	+2.28%
11/21	1,665	1,699	1,665	1,692	+2.24%	210,700	1466億1096万	+1.56%
11/20	11:00 2026年3月期第2四半期(中間期)決算説明会資料
11/20	1,654	1,670	1,650	1,655	+0.12%	137,300	1434億492万	-0.54%
11/19	1,639	1,653	1,629	1,653	+1.41%	164,700	1432億3163万	-0.66%
11/18	1,641	1,652	1,624	1,630	-0.79%	109,200	1412億3869万	-1.98%
11/17	1,642	1,648	1,627	1,643	-0.24%	117,100	1423億6513万	-1.2%
11/14	1,643	1,655	1,640	1,647	+0.06%	143,200	1427億1173万	-1.02%
11/13	1,654	1,669	1,642	1,646	-0.24%	101,700	1426億2508万	-1.2%
11/12	1,628	1,668	1,626	1,650	+2.23%	190,800	1429億7168万	-1.14%
11/11	1,613	1,623	1,605	1,614	-0.37%	173,300	1398億5229万	-3.47%
11/10	1,645	1,645	1,601	1,620	-3.05%	413,600	1403億7219万	-3.34%
11/07	15:45 2026年3月期第2四半期(中間期)決算補足説明資料
11/07	15:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,657	1,675	1,653	1,671	+0.84%	130,100	1447億9132万	-0.54%
11/06	1,663	1,672	1,655	1,657	-0.54%	127,300	1435億7822万	-1.54%
11/05	1,673	1,687	1,650	1,666	-0.42%	182,000	1443億5807万	-1.3%
11/04	1,660	1,681	1,653	1,673	+0.6%	164,000	1449億6462万	-1.18%
10/31	1,650	1,664	1,646	1,663	+0.91%	105,500	1440億9812万	-2.12%
10/30	1,639	1,655	1,636	1,648	+0.61%	139,600	1427億9838万	-3.34%
10/29	1,680	1,680	1,638	1,638	-2.73%	239,300	1419億3188万	-4.27%
10/28	1,726	1,732	1,681	1,684	-2.77%	243,100	1459億1776万	-1.92%
10/27	1,734	1,744	1,728	1,732	+0.64%	136,400	1500億7694万	+0.58%
10/24	1,732	1,732	1,711	1,721	0%	135,100	1491億2379万	-0.23%
10/23	1,720	1,730	1,713	1,721	+0.94%	134,600	1491億2379万	-0.46%
10/22	1,694	1,709	1,694	1,705	+1.43%	262,000	1477億3740万	-1.67%
10/21	1,678	1,683	1,675	1,681	+0.18%	127,300	1456億5781万	-3.34%
10/20	1,688	1,703	1,675	1,678	+0.6%	143,300	1453億9786万	-3.89%
10/17	1,642	1,671	1,642	1,668	+1.58%	154,100	1445億3137万	-4.85%
10/16	1,645	1,662	1,641	1,642	+0.06%	99,500	1422億7848万	-6.65%
10/15	1,652	1,659	1,631	1,641	+0.18%	119,500	1421億9183万	-7.08%
10/14	1,624	1,655	1,621	1,638	0%	197,400	1419億3188万	-7.61%
10/10	1,640	1,653	1,628	1,638	-1.27%	223,300	1419億3188万	-7.98%
10/09	1,685	1,696	1,648	1,659	-1.89%	294,300	1437億5152万	-7.11%
10/08	1,712	1,730	1,690	1,691	-1.63%	218,500	1465億2431万	-5.69%
10/07	1,733	1,734	1,713	1,719	-0.81%	142,900	1489億5049万	-4.34%

8214 AOKI HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート