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
11/09	307	322	307	314	+2.95%	26,200	-	-12.78%
11/06	319	327	304	305	-8.96%	140,300	-	-15.75%
11/05	341	347	334	335	-3.18%	25,400	-	-7.97%
11/04	341	346	340	346	-0.29%	30,700	-	-5.21%
11/02	346	348	337	347	0%	40,900	-	-4.93%
10/30	368	368	347	347	-5.71%	50,900	-	-4.93%
10/29	374	378	355	368	-1.08%	70,300	-	+0.82%
10/28	381	381	370	372	-2.36%	37,000	-	+2.2%
10/27	369	389	367	381	+3.25%	92,300	-	+4.96%
10/26	373	373	363	369	-1.07%	36,200	-	+2.22%
10/23	395	395	362	373	-5.81%	160,000	-	+3.61%
10/22	424	424	381	396	-6.6%	384,500	-	+10.61%
10/21	363	439	363	424	+15.53%	568,800	-	+19.1%
10/20	400	473	355	367	-6.62%	1,095,700	-	+4.26%
10/19	356	399	356	393	+10.39%	120,500	-	+11.97%
10/16	362	364	355	356	+0.28%	34,000	-	+2.01%
10/15	356	359	355	355	-1.66%	38,300	-	+2.01%
10/14	355	364	355	361	+1.69%	23,300	-	+4.03%
10/13	354	359	353	355	+0.28%	23,800	-	+2.6%
10/09	353	358	351	354	-0.84%	4,600	-	+2.31%
10/08	352	359	352	357	+0.85%	7,300	-	+3.18%
10/07	358	361	353	354	-1.94%	18,400	-	+2.31%
10/06	354	361	350	361	+1.69%	25,900	-	+4.34%
10/05	360	360	352	355	0%	14,700	-	+2.9%
10/02	358	360	354	355	-1.39%	3,500	-	+2.6%
10/01	358	365	353	360	+0.84%	23,800	-	+4.05%
09/30	367	370	357	357	-1.11%	26,200	-	+3.18%
09/29	350	362	348	361	+3.74%	29,400	-	+4.03%
09/28	348	352	346	348	+0.87%	8,100	-	+0.29%
09/25	350	350	345	345	-1.15%	25,300	-	-0.86%
09/24	353	354	348	349	+1.16%	37,300	-	0%
09/18	347	356	339	345	+0.88%	18,800	-	-1.71%
09/17	335	346	335	342	+2.09%	26,300	-	-2.29%
09/16	343	355	335	335	-1.47%	124,800	-	-4.01%
09/15	329	340	328	340	+2.72%	30,700	-	-2.3%
09/15	（自社株買い）取締役会(2026年8月14日)での決議状況(取得期間2026年8月17日～2026年8月17日)
09/14	333	335	331	331	-2.07%	3,500	-	-4.61%
09/11	334	339	321	338	+1.2%	64,100	-	-2.31%
09/10	326	334	326	334	+1.21%	4,600	-	-3.19%
09/09	334	338	329	330	-2.65%	14,000	-	-3.79%
09/08	336	339	332	339	+0.3%	7,500	-	-0.88%
09/07	339	340	336	338	+0.3%	13,700	-	-0.88%
09/04	338	340	335	337	-1.46%	7,900	-	-0.59%
09/03	340	346	338	342	-0.87%	18,100	-	+1.18%
09/02	352	352	345	345	-1.99%	6,400	-	+2.68%
09/01	349	352	344	352	+0.86%	12,100	-	+5.39%
08/31	347	351	346	349	-0.57%	7,600	-	+5.12%
08/28	359	359	350	351	-2.23%	23,000	-	+6.36%
08/27	360	363	353	359	-0.28%	26,200	-	+9.45%
08/26	361	366	355	360	+0.28%	27,200	-	+10.43%
08/25	374	374	359	359	-2.45%	20,700	-	+11.15%
08/24	372	372	360	368	-1.08%	21,000	-	+15%
08/21	374	374	363	372	-0.53%	23,400	-	+16.98%
08/20	367	374	361	374	+1.08%	59,600	-	+18.73%
08/19	363	395	360	370	+1.93%	229,500	-	+18.59%
08/19	（5%ルール）山本浩司（61.75%）
08/18	393	402	357	363	-9.48%	333,000	-	+17.1%
08/17	（IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了ならびに自己株式の消却に関するお知らせ
08/17	401	401	401	401	+24.92%	42,200	-	+30.62%
08/14	（IR情報）16:45 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けならびに自己株式の消却に関するお知らせ
08/14	（IR情報）16:45 2026年12月期第2四半期累計期間の業績予想値と実績値との差異、通期業績予想の修正、ならびに配当方針の変更に伴う当期配当予想の修正(初配)に関するお知らせ
08/14	（IR情報）16:45 2026年12月期第2四半期決算説明資料
08/14	（IR情報）16:45 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	319	321	315	321	-0.31%	18,800	-	+5.94%
08/13	315	322	312	322	+2.55%	17,400	-	+6.62%
08/12	311	314	310	314	+1.62%	6,500	-	+4.32%
08/10	308	310	307	309	-0.32%	11,600	-	+2.66%
08/07	303	310	301	310	+2.99%	8,600	-	+3.33%
08/06	301	305	300	301	0%	2,400	-	+0.33%
08/05	301	305	299	301	-0.99%	19,600	-	+0.33%
08/04	301	305	300	304	+1.33%	4,900	-	+1.67%
08/03	301	301	300	300	-0.33%	400	-	+0.33%
07/31	299	303	297	301	+0.67%	5,600	-	+0.67%
07/30	297	299	297	299	+0.34%	1,300	-	+0.34%
07/29	298	303	298	298	-1.65%	4,400	-	0%
07/28	300	303	298	303	+1%	3,500	-	+1.68%
07/27	299	300	297	300	+0.33%	3,300	-	+0.67%
07/24	297	300	297	299	+0.67%	1,100	-	+0.67%
07/23	303	304	296	297	+0.68%	4,200	-	0%
07/22	294	301	294	295	0%	7,900	-	-0.34%
07/21	297	305	293	295	0%	9,900	-	0%
07/17	300	301	293	295	-1.99%	4,200	-	0%
07/16	300	308	300	301	0%	1,500	-	+2.03%
07/15	302	303	300	301	-0.66%	4,100	-	+2.38%
07/14	311	311	303	303	-2.26%	2,800	-	+3.41%
07/13	304	314	304	310	+3.68%	15,700	-	+6.16%
07/10	305	305	298	299	0%	4,800	-	+2.4%
07/09	304	304	299	299	+1.01%	1,500	-	+2.75%
07/08	296	296	296	296	-1.33%	400	-	+2.07%
07/07	300	304	299	300	0%	4,000	-	+3.45%
07/06	300	302	297	300	+1.35%	8,500	-	+3.45%
07/03	297	300	296	296	-0.67%	1,400	-	+2.07%
07/02	300	300	295	298	-1%	2,500	-	+2.76%
07/01	300	301	296	301	+2.38%	2,800	-	+3.44%
06/30	297	297	293	294	+0.34%	1,100	-	+1.03%
06/29	293	300	293	293	+0.34%	3,100	-	+0.34%
06/26	292	298	292	292	0%	7,600	-	-0.34%
06/25	298	299	292	292	-2.01%	10,400	-	-0.34%
06/24	298	298	294	298	+0.34%	15,400	-	+1.71%
06/23	300	303	296	297	+1.37%	14,300	-	+1.37%
06/22	287	293	287	293	+2.45%	12,500	-	0%
06/19	287	290	285	286	-0.35%	7,900	-	-2.39%
06/18	279	287	279	287	+3.24%	8,600	-	-2.05%
06/17	278	281	277	278	+0.36%	8,000	-	-5.44%
06/16	285	290	270	277	-4.15%	34,700	-	-5.78%
06/15	288	290	284	289	+0.7%	4,100	-	-2.03%
06/12	282	287	282	287	+2.14%	3,200	-	-2.71%

Atlas Technologies（9563）のイベントチャート

2026/06/12～2026/11/09

イベント情報＆株価推移

開示資料

決算

株式

チャート