| 2026 |
| 08/17 | 1,148 | 1,157 | 1,142 | 1,142 | -0.35% | 14,300 | 212億5718万 | +1.15% |
| 08/14 | 1,145 | 1,146 | 1,134 | 1,146 | +0.88% | 7,300 | 213億3164万 | +1.51% |
| 08/13 | 1,140 | 1,146 | 1,134 | 1,136 | -0.79% | 15,800 | 211億4550万 | +0.53% |
| 08/12 | 1,129 | 1,147 | 1,127 | 1,145 | +1.33% | 12,400 | 213億1303万 | +1.24% |
| 08/10 | 1,111 | 1,136 | 1,111 | 1,130 | -0.26% | 19,800 | 210億3382万 | -0.18% |
| 08/07 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,135 | 1,140 | 1,131 | 1,133 | +0.18% | 10,700 | 210億8966万 | -0.09% |
| 08/06 | 1,131 | 1,131 | 1,125 | 1,131 | +0.27% | 3,200 | 210億5243万 | -0.35% |
| 08/05 | 1,144 | 1,144 | 1,128 | 1,128 | -0.09% | 13,600 | 209億9659万 | -0.62% |
| 08/04 | （IR情報）11:00 アジア航測CVC 成層圏HAPSを開発するKea Aerospace社（ケア エアロスペース）へ出資 |
| 08/04 | 1,128 | 1,129 | 1,120 | 1,129 | +0.8% | 7,500 | 210億1520万 | -0.53% |
| 08/03 | 1,137 | 1,137 | 1,120 | 1,120 | -1.5% | 8,400 | 208億4768万 | -1.41% |
| 07/31 | 1,143 | 1,143 | 1,128 | 1,137 | -0.35% | 7,800 | 211億6411万 | +0.09% |
| 07/30 | 1,148 | 1,148 | 1,133 | 1,141 | -0.52% | 7,500 | 212億3857万 | +0.53% |
| 07/29 | 1,145 | 1,147 | 1,125 | 1,147 | +2.32% | 15,700 | 213億5025万 | +1.15% |
| 07/28 | 1,117 | 1,124 | 1,110 | 1,121 | +0.36% | 9,400 | 208億6629万 | -1.06% |
| 07/27 | 1,105 | 1,120 | 1,105 | 1,117 | +1.27% | 11,000 | 207億9183万 | -1.41% |
| 07/24 | 1,110 | 1,110 | 1,102 | 1,103 | -0.81% | 15,600 | 205億3124万 | -2.65% |
| 07/23 | 1,110 | 1,116 | 1,110 | 1,112 | +0.18% | 3,900 | 206億9876万 | -1.94% |
| 07/22 | 1,126 | 1,126 | 1,110 | 1,110 | -1.33% | 19,900 | 206億6154万 | -2.12% |
| 07/21 | 1,124 | 1,125 | 1,109 | 1,125 | +1.26% | 39,700 | 209億4075万 | -0.79% |
| 07/17 | 1,130 | 1,140 | 1,111 | 1,111 | -1.94% | 16,000 | 206億8015万 | -1.94% |
| 07/16 | 1,135 | 1,147 | 1,133 | 1,133 | -0.18% | 35,500 | 210億8966万 | +0.09% |
| 07/15 | 1,119 | 1,141 | 1,119 | 1,135 | +1.52% | 22,900 | 211億2689万 | +0.35% |
| 07/14 | 1,105 | 1,134 | 1,105 | 1,118 | +1.45% | 31,900 | 208億1045万 | -0.97% |
| 07/13 | 1,125 | 1,135 | 1,095 | 1,102 | -5.49% | 96,200 | 205億1262万 | -2.3% |
| 07/10 | （IR情報）15:30 2026年9月期通期業績予想の修正に関するお知らせ |
| 07/10 | 1,166 | 1,180 | 1,161 | 1,166 | +0.95% | 18,800 | 217億392万 | +3.46% |
| 07/09 | 1,156 | 1,164 | 1,151 | 1,155 | -0.52% | 12,000 | 214億9917万 | +2.67% |
| 07/08 | 1,179 | 1,183 | 1,161 | 1,161 | -0.68% | 10,800 | 216億1085万 | +3.38% |
| 07/07 | 1,170 | 1,177 | 1,160 | 1,169 | +0.6% | 27,100 | 217億5976万 | +4.38% |
| 07/06 | 1,188 | 1,188 | 1,155 | 1,162 | -1.11% | 34,500 | 216億2946万 | +4.12% |
| 07/03 | 1,160 | 1,175 | 1,160 | 1,175 | +1.38% | 15,400 | 218億7145万 | +5.67% |
| 07/02 | 1,152 | 1,174 | 1,152 | 1,159 | +1.93% | 22,100 | 215億7362万 | +4.41% |
| 07/01 | 1,137 | 1,143 | 1,133 | 1,137 | +0.09% | 5,200 | 211億6411万 | +2.71% |
| 06/30 | 1,151 | 1,151 | 1,118 | 1,136 | -0.18% | 46,100 | 211億4550万 | +2.81% |
| 06/29 | 1,143 | 1,153 | 1,135 | 1,138 | +0.35% | 14,600 | 211億8273万 | +3.08% |
| 06/26 | 1,119 | 1,134 | 1,110 | 1,134 | +2.16% | 12,900 | 211億827万 | +2.9% |
| 06/25 | 1,125 | 1,133 | 1,099 | 1,110 | -0.98% | 42,400 | 206億6154万 | +0.91% |
| 06/24 | 1,118 | 1,125 | 1,110 | 1,121 | +0.27% | 10,300 | 208億6629万 | +1.91% |
| 06/23 | 1,111 | 1,121 | 1,105 | 1,118 | +0.63% | 14,600 | 208億1045万 | +1.82% |
| 06/22 | 1,125 | 1,125 | 1,110 | 1,111 | -1.16% | 18,700 | 206億8015万 | +1.18% |
| 06/19 | 1,116 | 1,124 | 1,107 | 1,124 | +0.54% | 10,700 | 209億2213万 | +2.37% |
| 06/18 | 1,125 | 1,125 | 1,113 | 1,118 | -0.36% | 14,100 | 208億1045万 | +1.64% |
| 06/17 | 1,102 | 1,125 | 1,102 | 1,122 | +1.81% | 17,200 | 208億8490万 | +1.81% |
| 06/16 | 1,108 | 1,108 | 1,093 | 1,102 | 0% | 9,500 | 205億1262万 | -0.18% |
| 06/15 | 1,114 | 1,114 | 1,102 | 1,102 | -0.09% | 21,400 | 205億1262万 | -0.36% |
| 06/12 | 1,108 | 1,108 | 1,094 | 1,103 | +0.64% | 13,500 | 205億3124万 | -0.54% |
| 06/11 | 1,110 | 1,120 | 1,091 | 1,096 | +0.64% | 25,000 | 204億94万 | -1.35% |
| 06/10 | 1,090 | 1,109 | 1,085 | 1,089 | +0.09% | 14,900 | 202億7064万 | -2.24% |
| 06/09 | 1,098 | 1,100 | 1,086 | 1,088 | -0.09% | 13,800 | 202億5203万 | -2.6% |
| 06/08 | 1,099 | 1,105 | 1,078 | 1,089 | -1.89% | 25,300 | 202億7064万 | -2.77% |
| 06/05 | 1,107 | 1,128 | 1,100 | 1,110 | +0.63% | 46,000 | 206億6154万 | -1.16% |
| 06/04 | 1,079 | 1,105 | 1,079 | 1,103 | +2.04% | 22,800 | 205億3124万 | -2.04% |
| 06/03 | 1,072 | 1,082 | 1,058 | 1,081 | +1.41% | 20,400 | 201億2173万 | -4.25% |
| 06/02 | 1,080 | 1,080 | 1,058 | 1,066 | -1.3% | 23,800 | 198億4252万 | -5.83% |
| 06/01 | 1,117 | 1,117 | 1,078 | 1,080 | -2.96% | 36,300 | 201億312万 | -5.01% |
| 05/29 | 1,096 | 1,119 | 1,095 | 1,113 | +2.02% | 32,300 | 207億1738万 | -2.54% |
| 05/28 | 1,093 | 1,100 | 1,086 | 1,091 | +0.18% | 16,000 | 203億787万 | -4.72% |
| 05/27 | 1,090 | 1,097 | 1,086 | 1,089 | -0.18% | 24,700 | 202億7064万 | -5.3% |
| 05/26 | 1,092 | 1,099 | 1,080 | 1,091 | -0.09% | 24,100 | 203億787万 | -5.46% |
| 05/25 | 1,100 | 1,111 | 1,087 | 1,092 | -0.18% | 27,900 | 203億2648万 | -5.78% |
| 05/22 | 1,105 | 1,105 | 1,085 | 1,094 | -0.55% | 32,700 | 203億6371万 | -5.93% |
| 05/21 | 1,096 | 1,105 | 1,096 | 1,100 | +1.01% | 13,900 | 204億7540万 | -5.74% |
| 05/20 | 1,118 | 1,118 | 1,086 | 1,089 | -2.68% | 22,300 | 202億7064万 | -7.08% |
| 05/19 | 1,137 | 1,138 | 1,113 | 1,119 | +0.9% | 18,300 | 208億2906万 | -5.01% |
| 05/18 | （IR情報）15:30 アジア航測、生成AIエージェントを活用した行政向けGIS拡張製品「ALANDIS+GeAI（仮称）」を日本マイクロソフトの技術支援を受けて開発 |
| 05/18 | 1,154 | 1,154 | 1,087 | 1,109 | -5.05% | 72,700 | 206億4292万 | -6.18% |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算補足説明資料 |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 1,176 | 1,176 | 1,160 | 1,168 | +0.26% | 18,000 | 217億4115万 | -1.6% |
| 05/14 | 1,174 | 1,174 | 1,156 | 1,165 | 0% | 15,100 | 216億8531万 | -2.02% |
| 05/13 | 1,173 | 1,173 | 1,163 | 1,165 | 0% | 5,600 | 216億8531万 | -2.18% |
| 05/12 | 1,164 | 1,175 | 1,161 | 1,165 | +0.43% | 6,600 | 216億8531万 | -2.35% |
| 05/11 | 1,173 | 1,173 | 1,160 | 1,160 | -0.51% | 9,500 | 215億9224万 | -2.93% |
| 05/08 | 1,181 | 1,181 | 1,158 | 1,166 | -0.34% | 17,400 | 217億392万 | -2.59% |
| 05/07 | 1,187 | 1,187 | 1,161 | 1,170 | +1.12% | 23,600 | 217億7838万 | -2.34% |
| 05/01 | 1,165 | 1,165 | 1,153 | 1,157 | -0.52% | 19,500 | 215億3639万 | -3.66% |
| 04/30 | 1,179 | 1,179 | 1,158 | 1,163 | -1.44% | 19,100 | 216億4808万 | -3.41% |
| 04/28 | 1,173 | 1,182 | 1,170 | 1,180 | +0.6% | 13,000 | 219億6452万 | -2.24% |
| 04/27 | （IR情報）15:30 アジア航測×ALSOK「地域社会への貢献に関する連携協定」を締結 ～持続可能な社会の実現を目指す～ |
| 04/27 | （IR情報）12:00 アジア航測CVC カーボンマネジメントプラットフォームサービス事業を提供するグローバルスタートアップZeveroに出資 |
| 04/27 | 1,201 | 1,201 | 1,168 | 1,173 | +0.17% | 16,600 | 218億3422万 | -2.98% |
| 04/24 | 1,171 | 1,179 | 1,171 | 1,171 | 0% | 7,100 | 217億9699万 | -3.22% |
| 04/23 | 1,185 | 1,187 | 1,170 | 1,171 | -1.43% | 30,100 | 217億9699万 | -3.54% |
| 04/22 | 1,200 | 1,200 | 1,186 | 1,188 | -1% | 23,800 | 221億1343万 | -2.46% |
| 04/21 | 1,200 | 1,204 | 1,200 | 1,200 | +0.17% | 5,700 | 223億3680万 | -1.72% |
| 04/20 | （IR情報）12:00 アジア航測CVC 無人輸送機開発・輸送サービス事業を手掛けるDronamics（ドロナミクス）社へ出資 |
| 04/20 | 1,205 | 1,206 | 1,196 | 1,198 | -0.58% | 11,500 | 222億9957万 | -2.2% |
| 04/17 | 1,198 | 1,207 | 1,198 | 1,205 | +0.84% | 4,000 | 224億2987万 | -1.87% |
| 04/16 | 1,202 | 1,205 | 1,195 | 1,195 | -0.58% | 19,300 | 222億4373万 | -3% |
| 04/15 | 1,206 | 1,211 | 1,202 | 1,202 | +0.33% | 9,000 | 223億7402万 | -2.75% |
| 04/14 | 1,210 | 1,217 | 1,198 | 1,198 | -0.66% | 13,600 | 222億9957万 | -3.39% |
| 04/13 | 1,221 | 1,226 | 1,200 | 1,206 | -1.47% | 15,800 | 224億4848万 | -2.98% |
| 04/10 | （IR情報）16:00 経済産業省・東京証券取引所による「DX注目企業2026」に選定 |
| 04/10 | 1,227 | 1,229 | 1,214 | 1,224 | +0.08% | 15,600 | 227億8353万 | -1.77% |
| 04/09 | 1,239 | 1,239 | 1,221 | 1,223 | -1.29% | 8,500 | 227億6492万 | -2.08% |
| 04/08 | 1,224 | 1,240 | 1,224 | 1,239 | +1.89% | 7,700 | 230億6274万 | -0.96% |
| 04/07 | 1,212 | 1,229 | 1,212 | 1,216 | -0.25% | 4,900 | 226億3462万 | -2.95% |
| 04/06 | 1,225 | 1,226 | 1,219 | 1,219 | -0.25% | 13,300 | 226億9046万 | -3.1% |
| 04/03 | 1,222 | 1,231 | 1,215 | 1,222 | +0.58% | 15,600 | 227億4630万 | -3.09% |
| 04/02 | 1,225 | 1,233 | 1,215 | 1,215 | -0.08% | 14,700 | 226億1601万 | -3.95% |
| 04/01 | 1,210 | 1,216 | 1,205 | 1,216 | +1.59% | 9,800 | 226億3462万 | -4.18% |
| 03/31 | 1,201 | 1,238 | 1,186 | 1,197 | -0.5% | 18,800 | 222億8095万 | -5.82% |
| 03/30 | 1,201 | 1,207 | 1,185 | 1,203 | -3.3% | 21,800 | 223億9264万 | -5.57% |
| 03/27 | 1,226 | 1,246 | 1,226 | 1,244 | +1.47% | 12,100 | 231億5581万 | -2.58% |
| 03/26 | 1,240 | 1,242 | 1,225 | 1,226 | -0.97% | 9,900 | 228億2076万 | -4.07% |
| 03/25 | 1,231 | 1,248 | 1,228 | 1,238 | +0.9% | 32,300 | 230億4413万 | -3.21% |
| 03/24 | 1,243 | 1,244 | 1,220 | 1,227 | +0.99% | 20,300 | 228億3937万 | -4.14% |
| 03/23 | 1,240 | 1,240 | 1,209 | 1,215 | -3.19% | 37,700 | 226億1601万 | -5.15% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
