| 2025 |
| 06/11 | 1,130 | 1,148 | 1,126 | 1,148 | +2.5% | 23,100 | 213億6887万 | +3.14% |
| 06/10 | 1,123 | 1,124 | 1,120 | 1,120 | -0.27% | 8,600 | 208億4768万 | +0.63% |
| 06/09 | 1,117 | 1,125 | 1,117 | 1,123 | +0.81% | 3,600 | 209億352万 | +0.99% |
| 06/06 | 1,118 | 1,126 | 1,109 | 1,114 | -0.27% | 5,000 | 207億3599万 | +0.18% |
| 06/05 | 1,129 | 1,129 | 1,115 | 1,117 | -0.53% | 16,300 | 207億9183万 | +0.54% |
| 06/04 | 1,122 | 1,125 | 1,118 | 1,123 | +0.36% | 5,700 | 209億352万 | +1.26% |
| 06/03 | 1,120 | 1,123 | 1,110 | 1,119 | -0.09% | 10,400 | 208億2906万 | +0.99% |
| 06/02 | 1,112 | 1,129 | 1,112 | 1,120 | +0.99% | 5,600 | 208億4768万 | +1.17% |
| 05/30 | 1,107 | 1,115 | 1,107 | 1,109 | +0.18% | 3,200 | 206億4292万 | +0.36% |
| 05/29 | 1,121 | 1,125 | 1,107 | 1,107 | -0.81% | 8,400 | 206億569万 | +0.18% |
| 05/28 | 1,108 | 1,116 | 1,103 | 1,116 | +1.92% | 8,200 | 207億7322万 | +1.09% |
| 05/27 | 1,096 | 1,102 | 1,095 | 1,095 | 0% | 1,400 | 203億8233万 | -0.73% |
| 05/26 | 1,094 | 1,105 | 1,094 | 1,095 | -0.45% | 4,500 | 203億8233万 | -0.64% |
| 05/23 | 1,098 | 1,109 | 1,098 | 1,100 | -0.54% | 2,200 | 204億7540万 | -0.09% |
| 05/22 | 1,108 | 1,108 | 1,095 | 1,106 | +0.73% | 4,500 | 205億8708万 | +0.45% |
| 05/21 | 1,102 | 1,106 | 1,098 | 1,098 | -0.63% | 4,300 | 204億3817万 | -0.18% |
| 05/20 | 1,108 | 1,112 | 1,102 | 1,105 | -0.27% | 5,100 | 205億6847万 | +0.45% |
| 05/19 | 1,111 | 1,115 | 1,108 | 1,108 | -0.36% | 6,300 | 206億2431万 | +0.82% |
| 05/16 | 1,109 | 1,115 | 1,102 | 1,112 | -0.36% | 4,500 | 206億9876万 | +1.46% |
| 05/15 | 1,094 | 1,120 | 1,094 | 1,116 | +2.01% | 8,200 | 207億7322万 | +2.01% |
| 05/14 | 1,110 | 1,110 | 1,093 | 1,094 | -0.91% | 10,200 | 203億6371万 | +0.46% |
| 05/13 | 1,129 | 1,129 | 1,104 | 1,104 | -0.9% | 9,100 | 205億4985万 | +1.47% |
| 05/12 | 1,138 | 1,138 | 1,113 | 1,114 | -2.28% | 12,700 | 207億3599万 | +2.48% |
| 05/09 | （IR情報）15:30 2025年9月期第2四半期(中間期)決算補足説明資料 |
| 05/09 | （IR情報）15:30 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/09 | 1,130 | 1,141 | 1,128 | 1,140 | +0.88% | 10,600 | 212億1996万 | +4.88% |
| 05/08 | 1,142 | 1,142 | 1,122 | 1,130 | -0.44% | 4,200 | 210億3382万 | +4.05% |
| 05/07 | 1,139 | 1,139 | 1,113 | 1,135 | +2.16% | 18,100 | 211億2689万 | +4.51% |
| 05/02 | 1,109 | 1,114 | 1,101 | 1,111 | +0.73% | 7,400 | 206億8015万 | +2.21% |
| 05/01 | 1,099 | 1,103 | 1,089 | 1,103 | +1.57% | 6,800 | 205億3124万 | +1.38% |
| 04/30 | 1,089 | 1,094 | 1,086 | 1,086 | -0.28% | 2,400 | 202億1480万 | -0.37% |
| 04/28 | 1,085 | 1,095 | 1,085 | 1,089 | 0% | 3,900 | 202億7064万 | -0.37% |
| 04/25 | 1,080 | 1,096 | 1,080 | 1,089 | +0.74% | 2,600 | 202億7064万 | -0.55% |
| 04/24 | 1,089 | 1,090 | 1,080 | 1,081 | -0.64% | 9,900 | 201億2173万 | -1.46% |
| 04/23 | 1,091 | 1,100 | 1,088 | 1,088 | -0.27% | 6,700 | 202億5203万 | -1% |
| 04/22 | 1,094 | 1,094 | 1,087 | 1,091 | -0.27% | 4,800 | 203億787万 | -0.91% |
| 04/21 | 1,091 | 1,094 | 1,080 | 1,094 | +0.92% | 14,600 | 203億6371万 | -0.73% |
| 04/18 | 1,077 | 1,086 | 1,077 | 1,084 | +0.65% | 9,400 | 201億7757万 | -1.81% |
| 04/17 | 1,081 | 1,081 | 1,072 | 1,077 | -0.19% | 5,300 | 200億4727万 | -2.62% |
| 04/16 | 1,099 | 1,099 | 1,070 | 1,079 | -0.83% | 7,400 | 200億8450万 | -2.71% |
| 04/15 | 1,085 | 1,100 | 1,079 | 1,088 | +0.37% | 8,200 | 202億5203万 | -2.07% |
| 04/14 | 1,100 | 1,100 | 1,078 | 1,084 | -0.46% | 17,600 | 201億7757万 | -2.61% |
| 04/11 | 1,077 | 1,097 | 1,065 | 1,089 | +0.65% | 8,100 | 202億7064万 | -2.33% |
| 04/10 | 1,112 | 1,114 | 1,068 | 1,082 | +2.85% | 13,200 | 201億4034万 | -3.13% |
| 04/09 | 1,046 | 1,057 | 1,035 | 1,052 | +0.57% | 12,300 | 195億8192万 | -6.07% |
| 04/08 | （IR情報）15:30 アジア航測、ロボットSIサービスに向けた取り組みを開始 |
| 04/08 | 1,096 | 1,096 | 1,028 | 1,046 | +4.7% | 18,600 | 194億7024万 | -6.94% |
| 04/07 | 1,031 | 1,033 | 999 | 999 | -5.84% | 46,700 | 185億9538万 | -11.51% |
| 04/04 | 1,070 | 1,078 | 1,037 | 1,061 | -2.48% | 33,300 | 197億4945万 | -6.35% |
| 04/03 | 1,085 | 1,095 | 1,078 | 1,088 | -1.54% | 24,500 | 202億5203万 | -4.14% |
| 04/02 | 1,140 | 1,140 | 1,105 | 1,105 | -1.78% | 18,000 | 205億6847万 | -2.73% |
| 04/01 | 1,138 | 1,138 | 1,125 | 1,125 | -0.97% | 8,300 | 209億4075万 | -0.97% |
| 03/31 | 1,135 | 1,136 | 1,124 | 1,136 | -0.44% | 11,400 | 211億4550万 | 0% |
| 03/28 | 1,136 | 1,151 | 1,136 | 1,141 | -0.87% | 4,000 | 212億3857万 | +0.53% |
| 03/27 | （IR情報）15:30 アジア航測がStroly社と販売代理店契約を締結 |
| 03/27 | 1,154 | 1,155 | 1,148 | 1,151 | 0% | 4,900 | 214億2471万 | +1.5% |
| 03/26 | 1,159 | 1,160 | 1,151 | 1,151 | -0.6% | 3,400 | 214億2471万 | +1.59% |
| 03/25 | 1,145 | 1,160 | 1,140 | 1,158 | +1.14% | 11,900 | 215億5501万 | +2.3% |
| 03/24 | 1,132 | 1,148 | 1,132 | 1,145 | +1.06% | 12,300 | 213億1303万 | +1.06% |
| 03/21 | 1,133 | 1,133 | 1,125 | 1,133 | +0.09% | 12,300 | 210億8966万 | -0.09% |
| 03/19 | 1,131 | 1,136 | 1,131 | 1,132 | -0.18% | 5,300 | 210億7104万 | -0.35% |
| 03/18 | 1,130 | 1,135 | 1,130 | 1,134 | +0.62% | 2,900 | 211億827万 | -0.35% |
| 03/17 | 1,135 | 1,136 | 1,121 | 1,127 | -0.7% | 11,300 | 209億7797万 | -1.05% |
| 03/14 | 1,137 | 1,139 | 1,134 | 1,135 | -0.18% | 2,500 | 211億2689万 | -0.53% |
| 03/13 | 1,146 | 1,146 | 1,134 | 1,137 | -0.61% | 4,400 | 211億6411万 | -0.44% |
| 03/12 | 1,140 | 1,146 | 1,133 | 1,144 | +0.44% | 4,100 | 212億9441万 | 0% |
| 03/11 | 1,121 | 1,140 | 1,115 | 1,139 | +0.53% | 9,100 | 212億134万 | -0.44% |
| 03/10 | 1,145 | 1,145 | 1,133 | 1,133 | -0.18% | 3,700 | 210億8966万 | -1.05% |
| 03/07 | 1,140 | 1,150 | 1,133 | 1,135 | -0.35% | 8,800 | 211億2689万 | -1.05% |
| 03/06 | 1,143 | 1,145 | 1,137 | 1,139 | -0.61% | 4,000 | 212億134万 | -0.7% |
| 03/05 | 1,158 | 1,158 | 1,141 | 1,146 | -1.55% | 16,500 | 213億3164万 | -0.09% |
| 03/04 | 1,160 | 1,164 | 1,135 | 1,164 | +0.34% | 13,900 | 216億6669万 | +1.57% |
| 03/03 | 1,117 | 1,161 | 1,100 | 1,160 | +4.79% | 34,300 | 215億9224万 | +1.31% |
| 02/28 | 1,111 | 1,111 | 1,102 | 1,107 | +0.09% | 7,100 | 206億569万 | -3.23% |
| 02/27 | 1,122 | 1,122 | 1,106 | 1,106 | -0.36% | 6,300 | 205億8708万 | -3.41% |
| 02/26 | 1,120 | 1,121 | 1,108 | 1,110 | -1.16% | 9,300 | 206億6154万 | -3.14% |
| 02/25 | 1,120 | 1,123 | 1,106 | 1,123 | +1.54% | 11,300 | 209億352万 | -2.09% |
| 02/21 | 1,115 | 1,120 | 1,105 | 1,106 | -0.36% | 13,700 | 205億8708万 | -3.57% |
| 02/20 | 1,124 | 1,136 | 1,110 | 1,110 | -1.25% | 14,800 | 206億6154万 | -3.31% |
| 02/19 | 1,135 | 1,139 | 1,123 | 1,124 | -0.97% | 5,800 | 209億2213万 | -2.26% |
| 02/18 | 1,134 | 1,136 | 1,129 | 1,135 | +0.8% | 5,000 | 211億2689万 | -1.3% |
| 02/17 | 1,150 | 1,150 | 1,118 | 1,126 | -3.84% | 32,400 | 209億5936万 | -2.09% |
| 02/14 | （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 |
| 02/14 | （IR情報）15:30 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,187 | 1,187 | 1,171 | 1,171 | -0.59% | 10,500 | 217億9699万 | +1.74% |
| 02/13 | 1,186 | 1,186 | 1,173 | 1,178 | -0.34% | 5,400 | 219億2729万 | +2.35% |
| 02/12 | 1,179 | 1,189 | 1,174 | 1,182 | +0.17% | 9,300 | 220億174万 | +2.78% |
| 02/10 | 1,169 | 1,180 | 1,169 | 1,180 | +1.2% | 8,000 | 219億6452万 | +2.7% |
| 02/07 | 1,169 | 1,172 | 1,165 | 1,166 | -0.77% | 3,100 | 217億392万 | +1.57% |
| 02/06 | 1,166 | 1,175 | 1,166 | 1,175 | +1.12% | 5,700 | 218億7145万 | +2.44% |
| 02/05 | 1,176 | 1,176 | 1,162 | 1,162 | -0.85% | 12,500 | 216億2946万 | +1.57% |
| 02/04 | 1,174 | 1,174 | 1,162 | 1,172 | +0.95% | 8,900 | 218億1560万 | +2.63% |
| 02/03 | 1,171 | 1,180 | 1,160 | 1,161 | +0.09% | 16,800 | 216億1085万 | +1.93% |
| 01/31 | 1,179 | 1,185 | 1,157 | 1,160 | -0.77% | 15,900 | 215億9224万 | +1.93% |
| 01/30 | 1,147 | 1,170 | 1,142 | 1,169 | +1.92% | 18,400 | 217億5976万 | +2.9% |
| 01/29 | 1,135 | 1,147 | 1,132 | 1,147 | +1.15% | 6,900 | 213億5025万 | +1.24% |
| 01/28 | 1,126 | 1,134 | 1,125 | 1,134 | +0.44% | 6,400 | 211億827万 | +0.27% |
| 01/27 | 1,133 | 1,134 | 1,122 | 1,129 | -0.35% | 7,100 | 210億1520万 | -0.09% |
| 01/24 | 1,127 | 1,134 | 1,125 | 1,133 | +0.53% | 5,800 | 210億8966万 | +0.35% |
| 01/23 | 1,128 | 1,136 | 1,126 | 1,127 | -0.27% | 3,800 | 209億7797万 | 0% |
| 01/22 | 1,134 | 1,134 | 1,126 | 1,130 | -0.18% | 4,700 | 210億3382万 | +0.44% |
| 01/21 | 1,138 | 1,138 | 1,131 | 1,132 | -0.53% | 700 | 210億7104万 | +0.8% |
| 01/20 | 1,150 | 1,150 | 1,138 | 1,138 | +0.09% | 4,700 | 211億8273万 | +1.52% |
| 01/17 | （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に関するお知らせ |
| 01/17 | 1,130 | 1,137 | 1,122 | 1,137 | +0.35% | 5,700 | 211億6411万 | +1.61% |
| 01/16 | 1,142 | 1,142 | 1,133 | 1,133 | -0.53% | 2,700 | 210億8966万 | +1.34% |
| 01/15 | 1,137 | 1,139 | 1,131 | 1,139 | +0.26% | 3,900 | 212億134万 | +1.97% |
