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
10/27	1,302	1,303	1,290	1,291	-0.92%	29,400	-	-3.08%
10/26	1,297	1,304	1,294	1,303	+0.08%	35,800	-	-2.4%
10/23	1,310	1,316	1,292	1,302	-0.61%	44,900	-	-2.62%
10/22	1,316	1,325	1,310	1,310	-0.98%	21,300	-	-2.17%
10/21	1,314	1,325	1,314	1,323	+0.84%	45,300	-	-1.27%
10/20	1,330	1,335	1,310	1,312	-1.35%	40,700	-	-2.16%
10/19	1,334	1,347	1,328	1,330	-0.3%	32,800	-	-0.89%
10/16	1,329	1,342	1,329	1,334	+1.6%	31,800	-	-0.74%
10/15	（IR情報）15:30 合弁会社設立に向けた株主間契約書締結に関するお知らせ
10/15	（IR情報）15:30 財務上の特約が付されたコミットメントライン契約の締結に関するお知らせ
10/15	1,315	1,320	1,306	1,313	-0.68%	59,100	-	-2.52%
10/14	1,312	1,325	1,302	1,322	+0.61%	42,100	-	-2.07%
10/13	1,297	1,317	1,296	1,314	+1.31%	31,400	-	-2.81%
10/09	1,300	1,308	1,294	1,297	-0.54%	31,000	-	-4.21%
10/08	1,299	1,311	1,286	1,304	+0.38%	42,700	-	-4.05%
10/07	1,313	1,317	1,295	1,299	-1.07%	54,500	-	-4.77%
10/06	1,306	1,326	1,306	1,313	-0.08%	18,800	-	-4.09%
10/05	1,314	1,326	1,306	1,314	+0.08%	37,900	-	-4.3%
10/02	1,356	1,362	1,313	1,313	-3.46%	72,800	-	-4.65%
10/01	1,373	1,374	1,355	1,360	-1.52%	50,700	-	-1.45%
09/30	（5%ルール）アセット・バリュー・インベスターズ・リミテッド…（2.92%）
09/30	1,360	1,388	1,357	1,381	+1.47%	53,900	-	+0.07%
09/29	1,383	1,395	1,356	1,361	-1.52%	49,400	-	-1.23%
09/28	1,385	1,396	1,376	1,382	-0.5%	31,800	-	+0.36%
09/25	1,363	1,391	1,363	1,389	+1.54%	76,800	-	+1.09%
09/24	（5%ルール）アセット・バリュー・インベスターズ・リミテッド…（5.08%）
09/24	1,381	1,394	1,350	1,368	-1.44%	100,100	-	-0.22%
09/18	1,377	1,389	1,375	1,388	+0.29%	30,800	-	+1.46%
09/17	1,353	1,384	1,353	1,384	+2.06%	37,100	-	+1.54%
09/16	1,354	1,368	1,349	1,356	+0.15%	28,300	-	-0.15%
09/15	1,360	1,372	1,348	1,354	-0.15%	35,500	-	-0.07%
09/14	1,335	1,360	1,326	1,356	+1.57%	33,900	-	+0.44%
09/11	1,314	1,338	1,310	1,335	0%	46,200	-	-0.82%
09/10	1,352	1,352	1,331	1,335	-1.84%	41,600	-	-0.6%
09/09	1,369	1,378	1,360	1,360	-1.38%	26,600	-	+1.49%
09/08	1,394	1,394	1,378	1,379	-1.08%	37,600	-	+3.3%
09/07	1,386	1,399	1,370	1,394	+0.5%	55,300	-	+4.81%
09/04	1,370	1,389	1,370	1,387	+1.24%	48,400	-	+4.68%
09/03	1,360	1,378	1,339	1,370	-0.58%	77,800	-	+3.71%
09/02	1,402	1,410	1,376	1,378	-1.85%	81,200	-	+4.55%
09/01	1,430	1,430	1,380	1,404	-2.09%	269,200	-	+6.85%
08/31	1,430	1,448	1,416	1,434	+0.35%	81,400	-	+9.55%
08/28	1,437	1,451	1,408	1,429	+0.28%	120,900	-	+9.75%
08/27	1,402	1,432	1,402	1,425	+2.08%	139,600	-	+9.95%
08/26	1,387	1,401	1,382	1,396	+0.5%	64,800	-	+8.22%
08/25	1,383	1,398	1,370	1,389	+1.54%	105,000	-	+8.01%
08/24	1,349	1,374	1,349	1,368	+2.24%	79,600	-	+6.71%
08/21	1,338	1,345	1,323	1,338	+0.07%	33,100	-	+4.61%
08/20	1,313	1,337	1,310	1,337	+2.85%	80,500	-	+4.62%
08/19	1,310	1,313	1,300	1,300	-0.54%	41,600	-	+1.88%
08/18	1,286	1,317	1,286	1,307	+1.71%	70,300	-	+2.43%
08/17	1,285	1,292	1,280	1,285	+0.47%	45,100	-	+0.78%
08/14	1,270	1,282	1,270	1,279	+1.03%	49,900	-	+0.31%
08/13	1,269	1,279	1,260	1,266	-0.24%	61,400	-	-0.71%
08/12	1,242	1,275	1,233	1,269	+4.1%	114,000	-	-0.47%
08/10	1,240	1,259	1,211	1,219	-3.33%	253,600	-	-4.39%
08/07	（IR情報）15:30 業績予想の修正に関するお知らせ
08/07	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	1,278	1,280	1,254	1,261	-0.39%	61,400	-	-1.33%
08/06	（5%ルール）アセット・バリュー・インベスターズ・リミテッド…（6.12%）
08/06	1,259	1,271	1,253	1,266	+1.12%	44,500	-	-0.94%
08/05	1,254	1,262	1,250	1,252	-0.08%	44,000	-	-1.8%
08/04	1,252	1,262	1,244	1,253	+0.24%	62,600	-	-1.73%
08/03	1,280	1,280	1,249	1,250	-1.65%	70,200	-	-1.96%
07/31	1,282	1,287	1,263	1,271	-1.17%	59,500	-	-0.39%
07/30	1,266	1,291	1,266	1,286	-0.62%	95,100	-	+0.78%
07/29	1,283	1,298	1,275	1,294	+1.25%	100,100	-	+1.49%
07/28	1,274	1,283	1,264	1,278	+0.31%	53,300	-	+0.31%
07/27	1,255	1,275	1,255	1,274	+1.59%	65,800	-	0%
07/24	1,273	1,273	1,247	1,254	-1.65%	76,800	-	-1.65%
07/23	1,286	1,286	1,266	1,275	-0.55%	40,600	-	-0.08%
07/22	1,300	1,300	1,276	1,282	-1%	44,000	-	+0.39%
07/21	1,295	1,305	1,291	1,295	+0.47%	43,600	-	+1.41%
07/17	1,289	1,301	1,279	1,289	-0.23%	56,800	-	+0.86%
07/16	1,309	1,317	1,283	1,292	-1.15%	45,900	-	+1.1%
07/15	1,301	1,310	1,300	1,307	+0.46%	35,100	-	+2.27%
07/14	1,300	1,313	1,298	1,301	+0.7%	108,100	-	+1.8%
07/13	1,292	1,308	1,287	1,292	0%	47,400	-	+1.02%
07/10	1,272	1,303	1,272	1,292	+1.41%	57,500	-	+0.94%
07/09	1,272	1,287	1,264	1,274	+0.16%	36,500	-	-0.55%
07/08	1,278	1,288	1,271	1,272	-0.47%	56,700	-	-0.78%
07/07	1,278	1,295	1,276	1,278	-0.08%	72,900	-	-0.39%
07/06	1,283	1,288	1,275	1,279	-0.39%	68,200	-	-0.39%
07/03	1,263	1,284	1,258	1,284	+2.07%	71,100	-	-0.16%
07/02	1,207	1,264	1,199	1,258	+4.92%	109,300	-	-2.4%
07/01	1,240	1,240	1,185	1,199	-3.93%	265,500	-	-7.27%
06/30	1,268	1,269	1,246	1,248	-0.95%	67,000	-	-3.93%
06/29	1,250	1,273	1,250	1,260	-0.79%	86,900	-	-3.3%
06/26	1,269	1,274	1,264	1,270	+0.08%	69,400	-	-2.83%
06/25	1,294	1,294	1,269	1,269	+0.4%	49,400	-	-3.35%
06/24	1,261	1,280	1,261	1,264	-0.71%	42,100	-	-4.31%
06/23	1,282	1,285	1,264	1,273	-0.62%	88,600	-	-4.07%
06/22	1,281	1,298	1,276	1,281	0%	53,800	-	-4.04%
06/19	1,295	1,302	1,276	1,281	-1%	65,300	-	-4.55%
06/18	（IR情報）15:30 静岡支店開設に関するお知らせ
06/18	1,307	1,307	1,290	1,294	+0.15%	31,500	-	-3.86%
06/17	1,299	1,306	1,284	1,292	+1.02%	56,400	-	-4.3%
06/16	1,330	1,330	1,275	1,279	-2.37%	116,600	-	-5.47%
06/15	1,321	1,330	1,301	1,310	+0.61%	57,400	-	-3.46%
06/12	1,305	1,321	1,290	1,302	0%	107,900	-	-4.19%
06/11	1,306	1,312	1,281	1,302	-0.31%	94,700	-	-4.34%
06/10	（IR情報）15:30 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
06/10	1,313	1,320	1,300	1,306	-0.68%	83,600	-	-4.25%
06/09	（5%ルール）アセット・バリュー・インベスターズ・リミテッド…（7.18%）
06/09	1,325	1,345	1,312	1,315	+0.31%	64,400	-	-3.87%
06/08	1,320	1,330	1,294	1,311	-1.21%	110,500	-	-4.38%
06/05	1,290	1,335	1,284	1,327	+3.11%	94,300	-	-3.42%
06/04	1,286	1,315	1,281	1,287	-1.23%	45,900	-	-6.47%
06/03	1,300	1,311	1,283	1,303	-0.46%	63,100	-	-5.51%
06/02	1,325	1,325	1,300	1,309	-1.87%	63,900	-	-5.21%

青山財産ネットワークス（8929）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート