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
03/10	9,010	9,160	9,010	9,160	+7.01%	300	129億8888万	+6.66%
03/09	9,090	9,090	8,560	8,560	-6.65%	400	121億3808万	+0.52%
03/06	9,150	9,450	9,150	9,170	-2.96%	300	130億306万	+8.26%
03/04	9,680	9,680	9,450	9,450	-2.58%	500	134億10万	+12.49%
03/03	9,390	9,700	9,390	9,700	+3.52%	400	137億5460万	+16.6%
03/02	9,220	9,370	9,220	9,370	+0.21%	200	132億8666万	+13.89%
02/27	9,350	9,350	9,350	9,350	+0.54%	300	132億5830万	+14.75%
02/26	9,500	9,500	9,300	9,300	0%	400	131億8740万	+15.33%
02/25	8,990	9,300	8,900	9,300	+6.29%	1,000	131億8740万	+16.56%
02/24	8,850	8,990	8,570	8,750	+2.34%	1,200	124億750万	+10.76%
02/20	8,390	8,550	8,390	8,550	+2.4%	500	121億2390万	+9%
02/19	8,390	8,550	8,350	8,350	-0.48%	600	118億4030万	+7.02%
02/18	8,390	8,390	8,390	8,390	+1.82%	200	118億9702万	+7.79%
02/17	8,240	8,240	8,240	8,240	0%	100	116億8432万	+6.19%
02/13	8,280	8,280	7,980	8,240	-0.12%	700	116億8432万	+6.43%
02/12	8,240	8,250	8,240	8,250	+1.23%	400	116億9850万	+6.73%
02/10	8,150	8,250	8,150	8,150	+1.49%	400	115億5670万	+5.9%
02/09	8,030	8,070	8,030	8,030	+0.37%	400	113億8654万	+4.83%
02/06	16:30 上場維持基準への適合に関するお知らせ
02/06	8,100	8,170	7,870	8,000	-1.23%	1,000	113億4400万	+4.93%
02/05	8,100	8,100	8,100	8,100	+1.25%	100	114億8580万	+6.69%
02/04	8,120	8,120	8,000	8,000	-1.48%	300	113億4400万	+5.89%
02/03	8,110	8,190	8,110	8,120	+0.12%	1,100	115億1416万	+7.96%
02/02	8,320	8,320	7,850	8,110	-5.04%	3,600	114億9998万	+8.36%
01/30	15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	7,660	8,540	7,660	8,540	+13.72%	2,100	121億972万	+14.68%
01/29	7,520	7,520	7,500	7,510	+1.9%	400	106億4918万	+1.58%
01/28	7,380	7,380	7,370	7,370	-0.67%	300	104億5066万	-0.11%
01/27	7,500	7,500	7,420	7,420	-0.27%	300	105億2156万	+0.68%
01/26	7,370	7,440	7,350	7,440	+0.54%	400	105億4992万	+1.07%
01/23	7,400	7,550	7,400	7,400	0%	500	104億9320万	+0.67%
01/21	7,370	7,400	7,370	7,400	0%	200	104億9320万	+0.82%
01/20	7,400	7,400	7,400	7,400	+2.07%	100	104億9320万	+1.01%
01/19	7,170	7,250	7,170	7,250	+1.12%	800	102億8050万	-0.83%
01/15	7,220	7,220	7,160	7,170	-2.18%	2,200	101億6706万	-1.79%
01/14	7,480	7,480	7,330	7,330	-0.27%	400	103億9394万	+0.58%
01/13	7,500	7,500	7,350	7,350	-2%	800	104億2230万	+1.16%
01/09	7,900	7,900	7,500	7,500	-5.06%	1,300	106億3500万	+3.65%
01/08	7,900	7,900	7,900	7,900	+1.41%	100	112億220万	+9.72%
01/07	7,790	7,790	7,790	7,790	0%	200	110億4622万	+9%
01/06	7,940	7,940	7,790	7,790	-1.89%	400	110億4622万	+9.75%
01/05	7,390	7,940	7,360	7,940	+7.44%	900	112億5892万	+12.67%
2025
12/30	7,390	7,390	7,240	7,390	+2.07%	400	104億7902万	+5.72%
12/29	7,240	7,240	7,240	7,240	+1.26%	100	102億6632万	+4.11%
12/26	15:00 親会社等に係る決算に関するお知らせ
12/26	7,200	7,200	7,150	7,150	-0.56%	900	101億3870万	+3.23%
12/25	7,190	7,190	7,190	7,190	+0.14%	600	101億9542万	+4.2%
12/24	7,180	7,180	7,180	7,180	+0.42%	100	101億8124万	+4.45%
12/23	7,200	7,200	7,130	7,150	-0.56%	300	101億3870万	+4.39%
12/22	7,190	7,190	7,190	7,190	0%	500	101億9542万	+5.35%
12/19	7,190	7,190	7,190	7,190	0%	100	101億9542万	+5.7%
12/18	7,190	7,190	7,190	7,190	+0.84%	200	101億9542万	+6.08%
12/17	7,180	7,180	7,130	7,130	-0.7%	300	101億1034万	+5.6%
12/16	7,180	7,180	7,180	7,180	0%	100	101億8124万	+6.64%
12/15	7,180	7,180	7,180	7,180	-0.14%	400	101億8124万	+7%
12/12	7,120	7,190	7,120	7,190	+0.98%	600	101億9542万	+7.59%
12/11	7,120	7,120	7,120	7,120	+0.71%	100	100億9616万	+6.94%
12/10	7,140	7,140	7,070	7,070	+0.71%	400	100億2526万	+6.48%
12/09	7,150	7,150	7,020	7,020	+0.29%	200	99億5436万	+5.83%
12/05	7,040	7,040	6,990	7,000	+2.34%	1,400	99億2600万	+5.76%
12/04	6,880	6,940	6,840	6,840	+0.88%	300	96億9912万	+3.5%
12/03	6,680	6,780	6,680	6,780	+2.57%	200	96億1404万	+2.68%
12/02	6,680	6,680	6,580	6,610	+0.46%	1,100	93億7298万	+0.14%
12/01	6,580	6,630	6,580	6,580	0%	500	93億3044万	-0.41%
11/28	6,580	6,610	6,580	6,580	0%	400	93億3044万	-0.56%
11/27	6,510	6,630	6,510	6,580	+1.08%	400	93億3044万	-0.62%
11/26	6,510	6,510	6,510	6,510	+0.15%	400	92億3118万	-1.77%
11/25	6,500	6,500	6,500	6,500	0%	700	92億1700万	-1.99%
11/21	6,610	6,610	6,500	6,500	-0.61%	300	92億1700万	-2.2%
11/20	6,570	6,580	6,540	6,540	+0.46%	400	92億7372万	-1.86%
11/19	6,510	6,510	6,510	6,510	-0.15%	200	92億3118万	-2.54%
11/18	6,600	6,600	6,520	6,520	-0.61%	600	92億4536万	-2.63%
11/17	6,570	6,580	6,560	6,560	0%	1,100	93億208万	-2.26%
11/14	6,570	6,570	6,560	6,560	-0.76%	200	93億208万	-2.51%
11/13	6,570	6,610	6,560	6,610	+0.46%	800	93億7298万	-2.02%
11/12	6,570	6,580	6,570	6,580	+0.46%	200	93億3044万	-2.61%
11/11	6,680	6,710	6,550	6,550	-1.5%	1,800	92億8790万	-3.29%
11/10	6,650	6,650	6,650	6,650	+0.76%	600	94億2970万	-2.13%
11/07	6,580	6,600	6,500	6,600	+1.23%	1,000	93億5880万	-3.13%
11/06	6,550	6,570	6,520	6,520	-0.61%	600	92億4536万	-4.57%
11/05	6,660	6,660	6,470	6,560	-1.5%	1,200	93億208万	-4.26%
11/04	6,800	6,800	6,600	6,660	-3.48%	1,600	94億4388万	-3.04%
10/31	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	6,730	6,900	6,730	6,900	+3.29%	700	97億8420万	+0.25%
10/28	6,710	6,710	6,600	6,680	-1.04%	700	94億7224万	-3.01%
10/27	6,710	6,750	6,700	6,750	+1.05%	800	95億7150万	-2.12%
10/24	6,720	6,720	6,600	6,680	-0.89%	1,200	94億7224万	-3.16%
10/22	6,750	6,800	6,740	6,740	-0.3%	700	95億5732万	-2.25%
10/21	6,800	6,800	6,760	6,760	-0.88%	400	95億8568万	-1.8%
10/20	6,680	6,820	6,680	6,820	+2.1%	600	96億7076万	-0.64%
10/17	6,730	6,730	6,670	6,680	-0.74%	300	94億7224万	-2.37%
10/15	6,700	6,800	6,700	6,730	+1.36%	1,000	95億4314万	-1.39%
10/14	6,750	6,750	6,640	6,640	-3.07%	700	94億1552万	-2.38%
10/09	6,850	6,850	6,850	6,850	-1.44%	100	97億1330万	+0.85%
10/08	6,950	6,950	6,950	6,950	0%	100	98億5510万	+2.75%
10/07	6,950	6,950	6,950	6,950	+0.72%	100	98億5510万	+3.33%
10/06	6,980	6,980	6,900	6,900	-0.29%	300	97億8420万	+3.17%
10/03	6,920	6,920	6,920	6,920	-0.86%	200	98億1256万	+4.09%
10/02	7,080	7,080	6,980	6,980	-0.29%	600	98億9764万	+5.63%
09/26	6,950	7,000	6,950	7,000	+2.19%	400	99億2600万	+6.64%
09/25	7,000	7,000	6,850	6,850	-2.14%	700	97億1330万	+5%
09/24	6,950	7,000	6,950	7,000	-1.41%	400	99億2600万	+7.79%
09/22	7,200	7,290	7,100	7,100	0%	700	100億6780万	+9.96%
09/19	7,050	7,100	7,050	7,100	+0.14%	300	100億6780万	+10.57%

アサガミ（9311）のIR情報・決算資料

2025/09/19～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート