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	481	491	476	488	+0.21%	1,664,300	2364億9462万	-6.69%
03/05	483	495	481	487	+3.84%	4,198,200	2360億1000万	-7.24%
03/04	479	480	461	469	-4.48%	4,431,300	2272億8684万	-11.17%
03/03	502	502	491	491	-2.77%	2,724,800	2379億4848万	-7.53%
03/02	16:10 ムニノバホールディングスの新規上場承認に関するお知らせ
03/02	499	508	495	505	-2.51%	2,912,900	2447億3316万	-5.43%
02/27	514	518	509	518	+1.97%	1,409,600	2510億3323万	-3.36%
02/26	513	514	508	508	+1.2%	1,287,100	2461億8702万	-5.58%
02/25	504	506	497	502	+0.2%	1,651,900	2432億7930万	-7.21%
02/24	502	505	494	501	-0.4%	2,247,800	2427億9468万	-7.9%
02/20	514	514	500	503	-3.64%	3,110,800	2437億6392万	-8.21%
02/19	520	524	513	522	-0.38%	2,525,000	2529億7171万	-5.43%
02/18	522	527	516	524	+0.58%	1,642,800	2539億4095万	-5.42%
02/17	533	536	521	521	-2.25%	1,866,400	2524億8709万	-6.13%
02/16	530	537	525	533	+1.33%	2,225,100	2583億253万	-4.31%
02/13	542	546	524	526	-3.66%	2,632,300	2549億1019万	-5.73%
02/12	552	562	544	546	-1.8%	3,512,200	2646億259万	-2.33%
02/10	11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	559	572	538	556	+0.18%	7,593,300	2694億4879万	-0.71%
02/09	554	557	549	555	+1.46%	1,674,900	2689億6417万	-0.72%
02/06	549	550	541	547	-1.26%	1,570,000	2650億8721万	-2.32%
02/05	553	563	547	554	+2.03%	2,393,500	2684億7955万	-1.07%
02/04	543	549	543	543	0%	1,198,600	2631億4873万	-3.21%
02/03	538	546	535	543	+2.07%	1,122,300	2631億4873万	-3.38%
02/02	551	551	532	532	-3.1%	1,832,400	2578億1791万	-5.34%
01/30	546	550	544	549	+0.37%	954,100	2660億5645万	-2.66%
01/29	540	547	530	547	+0.92%	1,871,100	2650億8721万	-3.01%
01/28	550	552	542	542	-2.52%	1,966,000	2626億6411万	-3.9%
01/27	552	558	547	556	+0.91%	1,968,600	2694億4879万	-1.42%
01/26	557	558	548	551	-2.48%	2,493,800	2670億2569万	-2.13%
01/23	566	570	563	565	0%	1,495,500	2738億1037万	+0.36%
01/22	570	570	559	565	0%	2,487,900	2738億1037万	+0.71%
01/21	564	572	561	565	-2.08%	2,728,500	2738億1037万	+0.89%
01/20	581	583	572	577	-1.7%	2,009,400	2796億2581万	+3.22%
01/19	591	591	582	587	-0.68%	2,388,200	2844億7201万	+5.39%
01/16	591	594	581	591	-0.67%	2,344,400	2864億1050万	+6.68%
01/15	570	595	569	595	+4.02%	2,918,300	2883億4898万	+7.99%
01/14	559	572	556	572	+2.69%	3,023,300	2772億271万	+4.38%
01/13	566	569	553	557	-0.89%	3,050,300	2699億3341万	+2.2%
01/09	561	566	559	562	0%	1,752,600	2723億5651万	+3.31%
01/08	563	569	560	562	+0.18%	1,623,100	2723億5651万	+3.88%
01/07	554	568	553	561	+0.18%	1,344,000	2718億7189万	+4.08%
01/06	554	566	553	560	+2.19%	1,952,300	2713億8727万	+4.28%
01/05	556	560	542	548	-1.97%	2,411,000	2655億7183万	+2.43%
2025
12/30	560	565	559	559	-0.36%	1,093,200	2709億265万	+4.88%
12/29	571	573	559	561	-1.75%	2,336,900	2718億7189万	+5.65%
12/26	568	575	567	571	+0.53%	1,943,300	2767億1809万	+8.14%
12/25	562	569	556	568	+1.61%	1,517,100	2752億6423万	+8.19%
12/24	562	564	556	559	0%	1,966,400	2709億265万	+7.29%
12/23	561	563	554	559	0%	1,034,600	2709億265万	+7.92%
12/22	570	573	552	559	-0.18%	2,810,400	2709億265万	+8.54%
12/19	541	564	539	560	+4.09%	3,722,100	2713億8727万	+9.38%
12/18	536	540	532	538	+0.75%	1,313,400	2607億2563万	+5.49%
12/17	532	535	526	534	+0.75%	969,700	2587億8715万	+5.12%
12/16	536	539	527	530	-0.93%	1,746,800	2568億4867万	+4.54%
12/15	540	548	534	535	-0.74%	2,375,700	2592億7177万	+5.94%
12/12	526	541	524	539	+3.65%	2,468,700	2612億1025万	+7.37%
12/11	533	535	519	520	-1.33%	2,249,800	2520億247万	+4.21%
12/10	525	531	524	527	+0.96%	1,901,800	2553億9481万	+6.25%
12/09	527	528	518	522	-0.76%	1,599,500	2529億7171万	+5.88%
12/08	511	529	511	526	+3.54%	2,509,000	2549億1019万	+7.13%
12/05	514	515	503	508	-0.78%	1,814,700	2461億8702万	+4.1%
12/04	506	512	506	512	+0.59%	1,617,500	2481億2550万	+5.35%
12/03	505	511	505	509	+0.99%	1,318,600	2466億7164万	+5.17%
12/02	503	509	502	504	-0.4%	1,119,500	2442億4854万	+4.56%
12/01	512	517	504	506	-1.56%	1,942,600	2452億1778万	+5.2%
11/28	507	518	505	514	+1.78%	2,297,400	2490億9474万	+7.08%
11/27	509	511	500	505	-0.39%	1,425,700	2447億3316万	+5.65%
11/26	500	511	499	507	+2.01%	2,770,900	2457億240万	+6.29%
11/25	15:30 (訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について
11/25	495	499	494	497	+1.02%	1,921,600	2408億5620万	+4.41%
11/21	480	492	480	492	+1.23%	1,580,500	2384億3310万	+3.58%
11/20	489	490	484	486	+0.62%	1,391,600	2355億2538万	+2.53%
11/19	486	490	479	483	0%	1,994,300	2340億7152万	+2.11%
11/18	481	488	480	483	-0.41%	1,679,800	2340億7152万	+2.33%
11/17	492	494	479	485	-1.02%	1,897,700	2350億4076万	+2.97%
11/14	497	502	490	490	-2.2%	2,780,300	2374億6386万	+3.81%
11/13	494	503	490	501	+2.66%	3,281,300	2427億9468万	+6.37%
11/12	501	502	482	488	-2.2%	3,578,300	2364億9462万	+3.83%
11/11	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	498	504	481	499	+0.2%	5,898,300	2418億2544万	+5.94%
11/10	495	515	491	498	+9.69%	7,154,600	2413億4082万	+5.96%
11/07	15:30 業績予想の修正に関するお知らせ
11/07	455	459	454	454	-0.87%	809,500	2200億1754万	-3.2%
11/06	457	462	455	458	+0.66%	863,200	2219億5602万	-2.55%
11/05	450	456	445	455	0%	1,533,800	2205億216万	-3.6%
11/04	454	457	449	455	+0.22%	1,061,300	2205億216万	-3.81%
10/31	456	458	450	454	-0.44%	966,000	2200億1754万	-4.42%
10/30	452	457	451	456	+0.66%	1,183,000	2209億8678万	-4.4%
10/29	457	457	451	453	-0.88%	1,595,800	2195億3292万	-5.43%
10/28	474	474	455	457	-3.38%	2,012,500	2214億7140万	-4.79%
10/27	479	480	473	473	-0.21%	1,093,300	2292億2532万	-1.87%
10/24	477	478	471	474	-0.42%	1,231,000	2297億994万	-1.86%
10/23	475	479	473	476	-0.63%	950,100	2306億7918万	-1.65%
10/22	474	481	473	479	+1.05%	1,570,500	2321億3304万	-1.24%
10/21	476	478	472	474	-0.21%	1,115,000	2297億994万	-2.47%
10/20	473	477	471	475	+1.71%	1,021,900	2301億9456万	-2.46%
10/17	470	470	465	467	-0.64%	1,698,600	2263億1760万	-4.11%
10/16	471	473	466	470	+1.08%	1,367,300	2277億7146万	-3.69%
10/15	466	467	462	465	+1.09%	1,265,300	2253億4836万	-4.91%
10/14	458	470	456	460	-2.34%	3,847,700	2229億2526万	-6.12%
10/10	484	485	471	471	-3.09%	2,381,400	2282億5608万	-4.07%
10/09	480	487	480	486	+0.62%	1,697,800	2355億2538万	-1.02%
10/08	485	491	482	483	+0.21%	1,632,800	2340億7152万	-1.43%
10/07	489	491	482	482	-2.03%	1,581,900	2335億8690万	-1.43%

アイフル（8515）のIR情報・決算資料

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