日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	1,078	1,078	1,062	1,062	-1.48%	8,400	197億6806万	+0.57%
04/24	1,078	1,080	1,075	1,078	0%	7,600	200億6589万	+2.18%
04/23	1,069	1,078	1,069	1,078	+0.94%	5,800	200億6589万	+2.47%
04/22	1,070	1,078	1,068	1,068	0%	5,100	198億7975万	+1.71%
04/19	1,071	1,076	1,048	1,068	-0.28%	16,100	198億7975万	+1.91%
04/18	1,065	1,076	1,063	1,071	+0.56%	8,100	199億3559万	+2.39%
04/17	1,084	1,084	1,065	1,065	-1.11%	14,700	198億2391万	+2.01%
04/16	1,079	1,089	1,072	1,077	-0.19%	17,100	200億4727万	+3.26%
04/15	1,076	1,081	1,065	1,079	+0.09%	13,300	200億8450万	+3.65%
04/12	1,080	1,085	1,075	1,078	-0.19%	6,700	200億6589万	+3.75%
04/11	1,089	1,090	1,075	1,080	-0.83%	30,900	201億312万	+4.35%
04/10	1,085	1,092	1,076	1,089	+1.4%	18,300	202億7064万	+5.42%
04/09	1,054	1,078	1,047	1,074	+2.19%	33,100	199億9143万	+4.37%
04/08	1,050	1,052	1,040	1,051	+1.64%	16,900	195億6331万	+2.44%
04/05	1,049	1,053	1,031	1,034	-1.05%	25,000	192億4687万	+1.08%
04/04	1,038	1,045	1,031	1,045	+0.97%	14,500	194億5163万	+2.35%
04/03	1,019	1,037	1,015	1,035	+1.07%	8,400	192億6549万	+1.57%
04/02	1,048	1,048	1,020	1,024	-1.54%	11,800	190億6073万	+0.69%
04/01	1,050	1,054	1,034	1,040	-0.95%	18,300	193億5856万	+2.36%
03/29	1,034	1,052	1,032	1,050	+2.24%	21,000	195億4470万	+3.65%
03/28	1,021	1,033	1,021	1,027	-0.29%	8,400	191億1657万	+1.58%
03/27	1,038	1,043	1,030	1,030	-0.58%	14,000	191億7242万	+2.08%
03/26	1,044	1,044	1,035	1,036	-0.29%	14,600	192億8410万	+2.78%
03/25	15:00 長期コミットメントライン契約締結に関するお知らせ
03/25	1,029	1,041	1,029	1,039	+1.37%	23,700	193億3994万	+3.38%
03/22	1,022	1,025	1,017	1,025	+0.2%	14,300	190億7935万	+2.19%
03/21	1,020	1,023	1,016	1,023	+0.89%	20,900	190億4212万	+2.3%
03/19	1,027	1,027	1,012	1,014	-1.27%	14,400	188億7459万	+1.5%
03/18	1,028	1,028	1,018	1,027	+0.79%	12,200	191億1657万	+2.8%
03/15	1,020	1,028	1,018	1,019	-0.2%	6,800	189億6766万	+2%
03/14	1,012	1,021	1,011	1,021	-0.49%	21,700	190億489万	+2.1%
03/13	1,032	1,032	1,019	1,026	-0.19%	9,800	190億9796万	+2.5%
03/12	1,032	1,034	1,018	1,028	-0.58%	16,900	191億3519万	+2.59%
03/11	1,032	1,040	1,021	1,034	+1.87%	54,400	192億4687万	+3.19%
03/08	15:00 剰余金の配当(創立70周年記念中間配当)の決定および配当予想の修正に関するお知らせ
03/08	1,001	1,015	994	1,015	+1.4%	14,300	188億9321万	+1.2%
03/07	1,010	1,010	995	1,001	-0.5%	9,100	186億3261万	-0.3%
03/06	999	1,016	997	1,006	+0.5%	16,500	187億2568万	+0.1%
03/05	994	1,006	990	1,001	+0.91%	28,200	186億3261万	-0.4%
03/04	989	992	984	992	+1.02%	16,000	184億6508万	-1.39%
03/01	991	991	981	982	-0.91%	13,900	182億7894万	-2.58%
02/29	993	993	987	991	0%	18,800	184億4647万	-1.78%
02/28	986	993	986	991	+0.41%	9,800	184億4647万	-1.98%
02/27	985	991	984	987	+0.3%	14,300	183億7201万	-2.37%
02/26	995	995	980	984	-0.4%	22,700	183億1617万	-2.77%
02/22	994	994	988	988	-0.1%	8,700	183億9063万	-2.47%
02/21	990	992	986	989	+0.1%	9,300	184億924万	-2.47%
02/20	992	997	986	988	+0.3%	16,600	183億9063万	-2.66%
02/19	979	988	979	985	+0.61%	12,200	183億3479万	-2.96%
02/16	973	980	967	979	+0.82%	12,500	182億2310万	-3.64%
02/15	973	973	958	971	+0.31%	19,600	180億7419万	-4.52%
02/14	972	978	961	968	-0.92%	20,400	180億1835万	-4.91%
02/13	1,000	1,000	971	977	-5.24%	88,400	181億8587万	-4.22%
02/09	15:00 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
02/09	15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結)
02/09	15:00 アジア航測グループの温室効果ガス削減目標がSBT認定を取得
02/09	1,035	1,036	1,025	1,031	-0.19%	18,500	191億9103万	+1.08%
02/08	1,044	1,044	1,030	1,033	-1.05%	17,600	192億2826万	+1.27%
02/07	1,044	1,048	1,038	1,044	0%	15,800	194億3301万	+2.65%
02/06	1,033	1,054	1,026	1,044	+1.16%	48,700	194億3301万	+2.96%
02/05	1,043	1,043	1,021	1,032	-1.43%	52,800	192億964万	+2.18%
02/02	1,049	1,050	1,035	1,047	+0.38%	28,800	194億8885万	+4.08%
02/01	1,045	1,050	1,041	1,043	-0.1%	24,700	194億1440万	+4.09%
01/31	1,025	1,045	1,023	1,044	+2.05%	35,900	194億3301万	+4.5%
01/30	1,027	1,030	1,023	1,023	0%	18,800	190億4212万	+2.81%
01/29	1,020	1,030	1,020	1,023	+0.39%	12,300	190億4212万	+3.13%
01/26	1,030	1,032	1,019	1,019	-1.07%	17,100	189億6766万	+2.93%
01/25	1,025	1,030	1,023	1,030	+0.78%	28,200	191億7242万	+4.25%
01/24	1,024	1,030	1,013	1,022	-0.1%	40,200	190億2350万	+3.76%
01/23	1,017	1,025	1,014	1,023	+1.29%	35,200	190億4212万	+4.18%
01/22	1,013	1,019	1,010	1,010	+0.1%	21,600	188億14万	+3.17%
01/19	1,013	1,020	1,007	1,009	+0.2%	39,400	187億8152万	+3.28%
01/18	1,010	1,015	1,006	1,007	-0.2%	18,600	187億4429万	+3.28%
01/17	1,002	1,011	1,002	1,009	+0.5%	11,300	187億8152万	+3.7%
01/16	1,010	1,010	1,002	1,004	-0.3%	10,100	186億8845万	+3.4%
01/15	1,002	1,013	1,002	1,007	+0.5%	16,300	187億4429万	+3.81%
01/12	15:00 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
01/12	995	1,006	992	1,002	-0.69%	17,200	186億5122万	+3.51%
01/11	1,008	1,016	1,005	1,009	+0.7%	22,900	187億8152万	+4.34%
01/10	1,008	1,010	980	1,002	+0.3%	33,800	186億5122万	+3.83%
01/09	995	1,012	993	999	+0.81%	29,500	185億9538万	+3.74%
01/05	1,025	1,025	980	991	-2.17%	79,000	184億4647万	+3.12%
01/04	1,020	1,040	1,000	1,013	+4.54%	154,600	188億5598万	+5.63%
2023
12/29	964	974	961	969	+0.52%	22,500	180億3696万	+1.36%
12/28	941	965	940	964	+2.44%	16,600	179億4389万	+1.15%
12/27	943	945	930	941	-0.21%	12,700	175億1577万	-0.95%
12/26	946	946	940	943	-0.53%	10,000	175億5300万	-0.53%
12/25	953	953	946	948	-0.52%	14,100	176億4607万	+0.32%
12/22	951	958	951	953	0%	5,100	177億3914万	+1.06%
12/21	960	960	953	953	-0.73%	5,400	177億3914万	+1.38%
12/20	965	965	960	960	-0.41%	7,800	178億6944万	+2.45%
12/19	970	973	959	964	-0.62%	14,400	179億4389万	+3.21%
12/18	962	972	955	970	+1.36%	14,900	180億5558万	+4.19%
12/15	953	958	953	957	+0.63%	6,600	178億1359万	+3.01%
12/14	15:00 支配株主等に関する事項について
12/14	960	960	946	951	+0.11%	9,900	177億191万	+2.7%
12/13	17:00 資本コストや株価を意識した経営の実現に向けた対応について
12/13	950	950	933	950	-0.11%	13,300	176億8330万	+2.81%
12/12	960	963	943	951	-1.14%	16,500	177億191万	+3.26%
12/11	961	965	960	962	+0.42%	8,000	179億666万	+4.68%
12/08	955	959	952	958	+0.1%	22,400	178億3221万	+4.59%
12/07	963	963	952	957	-0.93%	20,100	178億1359万	+4.82%
12/06	958	969	958	966	+0.31%	22,700	179億8112万	+6.27%
12/05	975	975	958	963	-1.63%	26,000	179億2528万	+6.41%
12/04	960	979	956	979	+2.41%	48,600	182億2310万	+8.54%
12/01	960	960	946	956	-0.31%	19,700	177億9498万	+6.58%
11/30	939	959	939	959	+1.91%	43,100	178億5082万	+7.39%
11/29	940	942	936	941	+0.11%	17,800	175億1577万	+5.85%

9233 アジア航測

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート