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
09/25	1,162	1,164	1,157	1,158	-0.34%	5,300	-	0%
09/24	1,160	1,162	1,151	1,162	+1.31%	9,900	-	+0.43%
09/18	1,159	1,159	1,146	1,147	-0.95%	8,400	-	-0.78%
09/17	1,150	1,160	1,150	1,158	+0.43%	12,500	-	+0.17%
09/16	1,154	1,157	1,151	1,153	+0.09%	5,900	-	-0.17%
09/15	1,160	1,160	1,151	1,152	-0.52%	6,000	-	-0.26%
09/14	1,157	1,160	1,154	1,158	+0.35%	8,900	-	+0.35%
09/11	1,157	1,161	1,154	1,154	-0.26%	4,000	-	+0.09%
09/10	1,156	1,163	1,156	1,157	+0.09%	5,000	-	+0.43%
09/09	1,157	1,160	1,156	1,156	-0.09%	6,200	-	+0.43%
09/08	1,163	1,168	1,156	1,157	-0.6%	9,400	-	+0.61%
09/07	1,179	1,179	1,163	1,164	-0.51%	15,300	-	+1.39%
09/04	1,160	1,170	1,156	1,170	+1.47%	6,200	-	+2.01%
09/03	1,170	1,177	1,150	1,153	-1.03%	30,400	-	+0.61%
09/02	1,169	1,169	1,153	1,165	-0.17%	9,200	-	+1.66%
09/01	1,184	1,184	1,166	1,167	-0.6%	6,100	-	+2.01%
08/31	1,183	1,183	1,159	1,174	+0.95%	11,700	-	+2.8%
08/28	1,163	1,175	1,152	1,163	+0.69%	12,900	-	+2.11%
08/27	1,160	1,164	1,153	1,155	-0.43%	9,100	-	+1.58%
08/26	1,142	1,160	1,142	1,160	+1.31%	12,500	-	+2.11%
08/25	1,152	1,156	1,135	1,145	-0.95%	23,700	-	+0.97%
08/24	1,158	1,168	1,150	1,156	+0.09%	8,700	-	+2.03%
08/21	1,153	1,155	1,145	1,155	-0.26%	3,500	-	+2.03%
08/20	（IR情報）11:00 「日経・東証IRフェア2026」出展のお知らせ
08/20	1,145	1,158	1,142	1,158	+1.14%	4,600	-	+2.39%
08/19	1,143	1,145	1,130	1,145	+0.35%	6,400	-	+1.42%
08/18	1,150	1,150	1,140	1,141	-0.09%	3,900	-	+1.15%
08/17	1,148	1,157	1,142	1,142	-0.35%	14,300	-	+1.15%
08/14	1,145	1,146	1,134	1,146	+0.88%	7,300	-	+1.51%
08/13	1,140	1,146	1,134	1,136	-0.79%	15,800	-	+0.53%
08/12	1,129	1,147	1,127	1,145	+1.33%	12,400	-	+1.24%
08/10	1,111	1,136	1,111	1,130	-0.26%	19,800	-	-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	-	-0.09%
08/06	1,131	1,131	1,125	1,131	+0.27%	3,200	-	-0.35%
08/05	1,144	1,144	1,128	1,128	-0.09%	13,600	-	-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	-	-0.53%
08/03	1,137	1,137	1,120	1,120	-1.5%	8,400	-	-1.41%
07/31	1,143	1,143	1,128	1,137	-0.35%	7,800	-	+0.09%
07/30	1,148	1,148	1,133	1,141	-0.52%	7,500	-	+0.53%
07/29	1,145	1,147	1,125	1,147	+2.32%	15,700	-	+1.15%
07/28	1,117	1,124	1,110	1,121	+0.36%	9,400	-	-1.06%
07/27	1,105	1,120	1,105	1,117	+1.27%	11,000	-	-1.41%
07/24	1,110	1,110	1,102	1,103	-0.81%	15,600	-	-2.65%
07/23	1,110	1,116	1,110	1,112	+0.18%	3,900	-	-1.94%
07/22	1,126	1,126	1,110	1,110	-1.33%	19,900	-	-2.12%
07/21	1,124	1,125	1,109	1,125	+1.26%	39,700	-	-0.79%
07/17	1,130	1,140	1,111	1,111	-1.94%	16,000	-	-1.94%
07/16	1,135	1,147	1,133	1,133	-0.18%	35,500	-	+0.09%
07/15	1,119	1,141	1,119	1,135	+1.52%	22,900	-	+0.35%
07/14	1,105	1,134	1,105	1,118	+1.45%	31,900	-	-0.97%
07/13	1,125	1,135	1,095	1,102	-5.49%	96,200	-	-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	-	+3.46%
07/09	1,156	1,164	1,151	1,155	-0.52%	12,000	-	+2.67%
07/08	1,179	1,183	1,161	1,161	-0.68%	10,800	-	+3.38%
07/07	1,170	1,177	1,160	1,169	+0.6%	27,100	-	+4.38%
07/06	1,188	1,188	1,155	1,162	-1.11%	34,500	-	+4.12%
07/03	1,160	1,175	1,160	1,175	+1.38%	15,400	-	+5.67%
07/02	1,152	1,174	1,152	1,159	+1.93%	22,100	-	+4.41%
07/01	1,137	1,143	1,133	1,137	+0.09%	5,200	-	+2.71%
06/30	1,151	1,151	1,118	1,136	-0.18%	46,100	-	+2.81%
06/29	1,143	1,153	1,135	1,138	+0.35%	14,600	-	+3.08%
06/26	1,119	1,134	1,110	1,134	+2.16%	12,900	-	+2.9%
06/25	1,125	1,133	1,099	1,110	-0.98%	42,400	-	+0.91%
06/24	1,118	1,125	1,110	1,121	+0.27%	10,300	-	+1.91%
06/23	1,111	1,121	1,105	1,118	+0.63%	14,600	-	+1.82%
06/22	1,125	1,125	1,110	1,111	-1.16%	18,700	-	+1.18%
06/19	1,116	1,124	1,107	1,124	+0.54%	10,700	-	+2.37%
06/18	1,125	1,125	1,113	1,118	-0.36%	14,100	-	+1.64%
06/17	1,102	1,125	1,102	1,122	+1.81%	17,200	-	+1.81%
06/16	1,108	1,108	1,093	1,102	0%	9,500	-	-0.18%
06/15	1,114	1,114	1,102	1,102	-0.09%	21,400	-	-0.36%
06/12	1,108	1,108	1,094	1,103	+0.64%	13,500	-	-0.54%
06/11	1,110	1,120	1,091	1,096	+0.64%	25,000	-	-1.35%
06/10	1,090	1,109	1,085	1,089	+0.09%	14,900	-	-2.24%
06/09	1,098	1,100	1,086	1,088	-0.09%	13,800	-	-2.6%
06/08	1,099	1,105	1,078	1,089	-1.89%	25,300	-	-2.77%
06/05	1,107	1,128	1,100	1,110	+0.63%	46,000	-	-1.16%
06/04	1,079	1,105	1,079	1,103	+2.04%	22,800	-	-2.04%
06/03	1,072	1,082	1,058	1,081	+1.41%	20,400	-	-4.25%
06/02	1,080	1,080	1,058	1,066	-1.3%	23,800	-	-5.83%
06/01	1,117	1,117	1,078	1,080	-2.96%	36,300	-	-5.01%
05/29	1,096	1,119	1,095	1,113	+2.02%	32,300	-	-2.54%
05/28	1,093	1,100	1,086	1,091	+0.18%	16,000	-	-4.72%
05/27	1,090	1,097	1,086	1,089	-0.18%	24,700	-	-5.3%
05/26	1,092	1,099	1,080	1,091	-0.09%	24,100	-	-5.46%
05/25	1,100	1,111	1,087	1,092	-0.18%	27,900	-	-5.78%
05/22	1,105	1,105	1,085	1,094	-0.55%	32,700	-	-5.93%
05/21	1,096	1,105	1,096	1,100	+1.01%	13,900	-	-5.74%
05/20	1,118	1,118	1,086	1,089	-2.68%	22,300	-	-7.08%
05/19	1,137	1,138	1,113	1,119	+0.9%	18,300	-	-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	-	-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	-	-1.6%
05/14	1,174	1,174	1,156	1,165	0%	15,100	-	-2.02%
05/13	1,173	1,173	1,163	1,165	0%	5,600	-	-2.18%
05/12	1,164	1,175	1,161	1,165	+0.43%	6,600	-	-2.35%
05/11	1,173	1,173	1,160	1,160	-0.51%	9,500	-	-2.93%
05/08	1,181	1,181	1,158	1,166	-0.34%	17,400	-	-2.59%
05/07	1,187	1,187	1,161	1,170	+1.12%	23,600	-	-2.34%
05/01	1,165	1,165	1,153	1,157	-0.52%	19,500	-	-3.66%
04/30	1,179	1,179	1,158	1,163	-1.44%	19,100	-	-3.41%
04/28	1,173	1,182	1,170	1,180	+0.6%	13,000	-	-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

アジア航測（9233）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート