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
10/02	26	26	25	26	0%	293,400	-	-7.14%
10/01	27	27	25	26	-3.7%	1,302,900	-	-7.14%
09/30	27	28	26	27	0%	607,300	-	-3.57%
09/29	27	28	27	27	0%	128,100	-	-3.57%
09/28	27	28	27	27	0%	272,600	-	-3.57%
09/25	27	28	27	27	0%	338,800	-	-6.9%
09/25	（空売り報告）Barclays Capital Securities Ltd 1,362,700株（0.48%）-0.11%義務消失
09/24	27	28	27	27	-3.57%	589,900	-	-6.9%
09/18	28	28	27	28	0%	118,400	-	-3.45%
09/17	27	28	27	28	0%	253,500	-	-3.45%
09/16	27	28	27	28	+3.7%	189,500	-	-3.45%
09/15	27	28	27	27	0%	220,600	-	-6.9%
09/15	（空売り報告）Barclays Capital Securities Ltd 1,689,300株（0.59%）-0.03%
09/14	27	28	27	27	-3.57%	109,300	-	-6.9%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 1,697,185株（0.6%）+0.1%
09/11	28	28	27	28	+3.7%	190,800	-	-3.45%
09/10	28	28	27	27	-3.57%	232,300	-	-10%
09/09	27	28	27	28	+3.7%	193,100	-	-6.67%
09/09	（空売り報告）Barclays Capital Securities Ltd 1,753,200株（0.62%）再IN
09/08	27	28	26	27	-3.57%	1,199,000	-	-10%
09/07	29	29	27	28	-3.45%	1,236,000	-	-6.67%
09/04	29	29	28	29	0%	125,100	-	-3.33%
09/03	29	29	28	29	0%	124,700	-	-3.33%
09/03	（空売り報告）Barclays Capital Securities Ltd 1,393,200株（0.49%）-0.08%義務消失
09/02	29	30	29	29	0%	622,900	-	-3.33%
09/01	29	30	29	29	-3.33%	96,500	-	-6.45%
08/31	29	30	29	30	0%	147,300	-	-3.23%
08/28	29	30	29	30	0%	119,000	-	-3.23%
08/27	29	30	29	30	0%	206,600	-	-3.23%
08/26	29	30	29	30	+3.45%	341,200	-	-3.23%
08/25	30	30	28	29	-3.33%	893,000	-	-6.45%
08/24	30	31	30	30	0%	128,900	-	-3.23%
08/21	30	31	30	30	0%	112,200	-	-6.25%
08/20	30	31	30	30	0%	96,100	-	-6.25%
08/19	30	31	29	30	0%	256,600	-	-6.25%
08/18	30	31	29	30	0%	403,500	-	-6.25%
08/17	30	31	29	30	0%	367,900	-	-6.25%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 1,414,085株（0.5%）再IN
08/14	30	31	30	30	0%	590,300	-	-6.25%
08/13	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/13	（IR情報）16:00 第2四半期(中間)業績予想と実績値との差異に関するお知らせ
08/13	（IR情報）16:00 営業外収益および営業外費用の計上に関するお知らせ
08/13	30	31	30	30	-3.23%	181,300	-	-9.09%
08/12	31	31	30	31	0%	267,600	-	-6.06%
08/10	31	32	30	31	0%	512,300	-	-6.06%
08/07	31	32	31	31	0%	188,300	-	-6.06%
08/06	31	32	31	31	-3.13%	78,000	-	-6.06%
08/05	31	32	31	32	0%	58,200	-	-3.03%
08/04	31	32	31	32	0%	54,900	-	-3.03%
08/03	31	32	31	32	+3.23%	80,600	-	-3.03%
07/31	32	32	31	31	-3.13%	65,800	-	-6.06%
07/30	31	32	31	32	0%	51,700	-	-3.03%
07/29	31	32	31	32	+3.23%	128,500	-	-3.03%
07/28	32	32	30	31	-3.13%	1,218,100	-	-6.06%
07/28	（空売り報告）Barclays Capital Securities Ltd 1,630,900株（0.57%）-0.05%
07/27	32	33	31	32	0%	639,800	-	-3.03%
07/24	33	33	32	32	-3.03%	625,700	-	-3.03%
07/24	（空売り報告）Barclays Capital Securities Ltd 1,751,700株（0.62%）+0.04%
07/23	33	34	33	33	-2.94%	271,100	-	0%
07/22	35	35	33	34	-2.86%	206,100	-	+3.03%
07/21	35	35	34	35	0%	288,900	-	+6.06%
07/17	36	37	33	35	-5.41%	1,044,400	-	+6.06%
07/16	35	38	34	37	+5.71%	2,305,500	-	+15.63%
07/16	（空売り報告）Barclays Capital Securities Ltd 1,655,100株（0.58%）-0.11%
07/15	34	35	34	35	+2.94%	314,100	-	+9.38%
07/14	34	35	33	34	+3.03%	469,500	-	+6.25%
07/13	34	34	33	33	0%	86,700	-	+6.45%
07/10	33	34	33	33	0%	184,300	-	+6.45%
07/09	33	34	32	33	0%	113,500	-	+6.45%
07/09	（空売り報告）モルガン・スタンレーMUFG証券 977,185株（0.34%）-0.26%義務消失
07/09	（空売り報告）Barclays Capital Securities Ltd 1,959,700株（0.69%）再IN
07/08	35	36	32	33	-5.71%	1,078,000	-	+6.45%
07/07	33	35	33	35	+6.06%	1,470,300	-	+12.9%
07/06	32	34	32	33	+3.13%	808,800	-	+10%
07/03	32	33	31	32	-3.03%	533,100	-	+6.67%
07/02	31	34	31	33	+3.13%	681,900	-	+10%
07/01	32	32	31	32	+3.23%	310,300	-	+6.67%
06/30	33	33	31	31	-6.06%	190,300	-	+3.33%
06/29	31	33	30	33	+10%	559,300	-	+10%
06/26	31	32	30	30	-3.23%	584,500	-	0%
06/25	33	34	31	31	-6.06%	560,500	-	+3.33%
06/24	32	34	32	33	+3.13%	802,000	-	+10%
06/23	33	34	32	32	-3.03%	366,100	-	+10.34%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 1,697,885株（0.6%）+0.1%
06/22	33	35	32	33	-5.71%	2,526,000	-	+13.79%
06/19	31	36	30	35	+12.9%	2,039,300	-	+20.69%
06/18	31	32	30	31	0%	432,000	-	+6.9%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 1,419,485株（0.5%）再IN
06/17	29	32	28	31	+6.9%	2,760,100	-	+3.33%
06/16	29	29	28	29	+3.57%	353,500	-	-3.33%
06/15	29	29	27	28	-6.67%	1,605,000	-	-6.67%
06/12	28	33	28	30	+11.11%	4,805,600	-	-3.23%
06/11	28	28	27	27	-3.57%	1,055,200	-	-12.9%
06/10	28	30	28	28	0%	884,700	-	-12.5%
06/09	29	30	28	28	-3.45%	379,000	-	-12.5%
06/08	28	32	27	29	+3.57%	2,439,200	-	-9.38%
06/05	28	29	27	28	+3.7%	1,037,500	-	-15.15%
06/04	28	29	27	27	-6.9%	871,900	-	-18.18%
06/03	28	30	27	29	+7.41%	903,700	-	-14.71%
06/02	28	29	27	27	-6.9%	651,300	-	-20.59%
06/01	29	29	28	29	0%	259,500	-	-17.14%
05/29	30	30	28	29	-3.33%	1,175,000	-	-17.14%
05/28	27	35	27	30	+11.11%	5,665,900	-	-16.67%
05/27	28	29	26	27	-3.57%	2,506,100	-	-25%
05/26	29	30	28	28	-6.67%	1,124,600	-	-24.32%
05/25	30	31	29	30	0%	985,400	-	-21.05%
05/22	30	31	29	30	0%	548,300	-	-21.05%
05/21	30	31	30	30	0%	192,700	-	-21.05%
05/20	30	31	29	30	-3.23%	1,061,000	-	-23.08%
05/19	31	32	29	31	0%	2,096,800	-	-20.51%
05/18	34	34	31	31	-11.43%	1,962,000	-	-22.5%
05/15	34	36	34	35	-7.89%	1,868,300	-	-12.5%
05/14	（IR情報）16:00 営業外収益および営業外費用の計上に関するお知らせ
05/14	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	38	39	38	38	-2.56%	217,100	-	-5%
05/13	40	40	39	39	-2.5%	232,500	-	-2.5%
05/12	38	40	38	40	+5.26%	1,421,900	-	0%
05/11	39	40	38	38	-5%	340,200	-	-5%

アゴーラホスピタリティーグループ（9704）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート