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
10/06	2,268	2,309	2,268	2,288	+1.6%	25,800	-	+3.86%
10/05	2,267	2,267	2,216	2,252	-1.23%	24,900	-	+2.13%
10/02	2,220	2,305	2,220	2,280	+1.6%	23,100	-	+3.26%
10/01	2,191	2,276	2,191	2,244	+1.4%	31,100	-	+1.49%
09/30	2,175	2,248	2,173	2,213	+1.47%	28,600	-	-0.41%
09/29	2,235	2,249	2,180	2,181	-3.62%	34,100	-	-2.28%
09/29	（空売り報告）Citigroup Global Markets Limited 125,980株（0.6%）+0.1%
09/28	2,299	2,324	2,258	2,263	-1.48%	40,900	-	+1.07%
09/25	2,267	2,323	2,264	2,297	+1.68%	42,900	-	+2.45%
09/24	2,200	2,279	2,191	2,259	+5.02%	45,300	-	+0.62%
09/18	2,143	2,168	2,126	2,151	+0.28%	22,200	-	-4.31%
09/17	2,126	2,157	2,117	2,145	+1.13%	19,200	-	-4.96%
09/16	2,126	2,129	2,110	2,121	-0.24%	17,700	-	-6.27%
09/15	2,085	2,141	2,085	2,126	+0.62%	23,200	-	-6.38%
09/14	2,063	2,113	2,050	2,113	+3.33%	20,800	-	-7.24%
09/11	2,018	2,062	2,015	2,045	-0.2%	27,200	-	-10.54%
09/10	2,033	2,050	2,001	2,049	+0.1%	19,800	-	-10.56%
09/10	（空売り報告）Citigroup Global Markets Limited 105,680株（0.5%）再IN
09/09	2,070	2,070	2,023	2,047	-1.11%	23,500	-	-10.81%
09/09	（空売り報告）Barclays Capital Securities Ltd 134,488株（0.64%）-0.13%
09/08	2,105	2,105	2,060	2,070	-1.66%	19,100	-	-10%
09/07	2,180	2,180	2,076	2,105	-3.57%	65,600	-	-8.64%
09/04	2,219	2,234	2,182	2,183	-2.02%	25,600	-	-5.29%
09/03	2,332	2,332	2,225	2,228	-3.63%	26,800	-	-3.38%
09/02	2,351	2,357	2,312	2,312	-2.28%	29,900	-	+0.26%
09/01	2,359	2,388	2,351	2,366	+0.3%	25,900	-	+2.82%
09/01	（空売り報告）Barclays Capital Securities Ltd 161,688株（0.77%）+0.16%
08/31	2,349	2,377	2,342	2,359	-0.34%	18,000	-	+2.83%
08/31	（空売り報告）Barclays Capital Securities Ltd 129,088株（0.61%）+0.02%
08/28	2,348	2,397	2,348	2,367	+0.85%	34,300	-	+3.54%
08/27	2,329	2,372	2,322	2,347	+0.82%	28,200	-	+3.03%
08/26	2,360	2,375	2,291	2,328	-1.36%	41,400	-	+2.56%
08/26	（空売り報告）Citigroup Global Markets Limited 99,180株（0.47%）-0.09%義務消失
08/25	2,527	2,527	2,336	2,360	-6.61%	66,900	-	+4.24%
08/25	（空売り報告）Barclays Capital Securities Ltd 124,188株（0.59%）-0.01%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 213,854株（1.02%）+0.12%
08/24	2,462	2,527	2,455	2,527	+3.27%	50,900	-	+11.96%
08/24	（空売り報告）Citigroup Global Markets Limited 118,980株（0.56%）-0.13%
08/21	2,362	2,470	2,358	2,447	+3.6%	74,300	-	+9.05%
08/20	2,344	2,375	2,321	2,362	+0.77%	21,700	-	+5.73%
08/19	2,358	2,400	2,335	2,344	-0.55%	35,200	-	+5.25%
08/18	2,340	2,372	2,310	2,357	+0.73%	17,200	-	+6.17%
08/18	（空売り報告）Citigroup Global Markets Limited 145,880株（0.69%）-0.1%
08/17	2,348	2,376	2,330	2,340	-1.27%	26,500	-	+5.74%
08/14	2,316	2,380	2,299	2,370	+2.6%	31,400	-	+7.43%
08/13	2,317	2,317	2,248	2,310	-0.39%	26,500	-	+5.1%
08/12	2,314	2,335	2,298	2,319	+0.56%	31,500	-	+5.84%
08/10	2,310	2,349	2,287	2,306	+0.48%	49,000	-	+5.63%
08/10	（空売り報告）Barclays Capital Securities Ltd 126,388株（0.6%）+0.01%
08/07	2,187	2,296	2,187	2,295	+5.61%	45,600	-	+5.47%
08/06	2,140	2,195	2,140	2,173	+0.98%	22,300	-	+0.09%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 189,754株（0.9%）+0.1%
08/05	2,195	2,240	2,141	2,152	-1.37%	41,100	-	-0.83%
08/04	2,164	2,212	2,140	2,182	+1.07%	38,900	-	+0.6%
08/03	2,102	2,180	2,071	2,159	+1.12%	48,500	-	-0.42%
08/03	（空売り報告）Barclays Capital Securities Ltd 125,188株（0.59%）-0.02%
07/31	（IR情報）16:00 代表取締役の異動(追加選定)および執行役員人事に関するお知らせ
07/31	（IR情報）16:00 2027年3月期第1四半期決算補足説明資料
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,175	2,197	2,070	2,135	-2.82%	56,500	-	-1.43%
07/30	2,227	2,244	2,196	2,197	-1.88%	57,900	-	+1.52%
07/29	2,195	2,249	2,167	2,239	+2.66%	33,800	-	+3.66%
07/28	2,196	2,211	2,152	2,181	-0.23%	27,200	-	+1.25%
07/27	2,153	2,205	2,153	2,186	+1.25%	18,000	-	+1.53%
07/24	2,160	2,179	2,149	2,159	-0.23%	40,000	-	+0.47%
07/23	（5%ルール）アセット・バリュー・インベスターズ・リミテッド…（9.05%）
07/23	2,153	2,179	2,146	2,164	+0.51%	25,900	-	+0.89%
07/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 169,056株（0.8%）+0.09%
07/22	2,167	2,182	2,152	2,153	-1.01%	25,500	-	+0.65%
07/21	2,222	2,249	2,170	2,175	-0.91%	24,900	-	+1.97%
07/17	2,219	2,230	2,171	2,195	-0.5%	24,000	-	+3.05%
07/16	2,209	2,217	2,187	2,206	+0.36%	26,300	-	+3.86%
07/15	2,191	2,205	2,172	2,198	+0.32%	15,900	-	+3.73%
07/14	2,183	2,221	2,183	2,191	+1.15%	35,100	-	+3.54%
07/14	（空売り報告）Citigroup Global Markets Limited 165,880株（0.79%）-0.1%
07/13	2,175	2,190	2,166	2,166	-0.78%	14,800	-	+2.51%
07/10	2,184	2,198	2,167	2,183	+1.39%	23,800	-	+3.36%
07/09	2,168	2,183	2,147	2,153	-1.24%	20,500	-	+1.99%
07/08	2,127	2,221	2,124	2,180	+2.49%	45,900	-	+3.32%
07/07	2,121	2,134	2,103	2,127	+0.9%	27,900	-	+1%
07/06	2,153	2,180	2,080	2,108	-2%	36,600	-	+0.09%
07/06	（空売り報告）Barclays Capital Securities Ltd 128,288株（0.61%）+0.02%
07/03	2,200	2,202	2,147	2,151	-0.92%	22,700	-	+2.09%
07/02	2,183	2,230	2,154	2,171	+1.4%	46,400	-	+3.14%
07/01	2,135	2,172	2,135	2,141	+0.28%	34,000	-	+1.86%
06/30	2,129	2,166	2,129	2,135	-0.42%	38,700	-	+1.76%
06/29	2,109	2,163	2,109	2,144	+2.05%	47,500	-	+2.34%
06/29	（空売り報告）Citigroup Global Markets Limited 187,780株（0.89%）-0.09%
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 149,256株（0.71%）+0.11%
06/26	2,091	2,125	2,081	2,101	+0.62%	31,200	-	+0.53%
06/25	2,095	2,104	2,084	2,088	-0.33%	22,900	-	-0.1%
06/24	2,083	2,119	2,066	2,095	-0.05%	24,900	-	+0.24%
06/24	（空売り報告）大和証券 104,208株（0.49%）-0.08%義務消失
06/23	（IR情報）16:00 支配株主等に関する事項について
06/23	2,108	2,130	2,096	2,096	-2.65%	24,200	-	+0.29%
06/22	2,135	2,165	2,126	2,153	+2.33%	42,700	-	+3.06%
06/22	（空売り報告）Barclays Capital Securities Ltd 124,088株（0.59%）-0.01%
06/19	2,042	2,104	2,042	2,104	+2.48%	37,700	-	+0.96%
06/18	2,055	2,061	2,021	2,053	+2.24%	24,700	-	-1.39%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 126,456株（0.6%）+0.1%
06/17	（5%ルール）Effissimo Capital Management Pte.Ltd.（15.76%）
06/17	2,038	2,068	2,008	2,008	0%	43,400	-	-3.46%
06/16	2,065	2,100	2,008	2,008	-3.88%	42,700	-	-3.46%
06/15	2,074	2,124	2,027	2,089	+2%	46,200	-	+0.38%
06/15	（空売り報告）Citigroup Global Markets Limited 205,980株（0.98%）-0.02%
06/12	2,069	2,106	2,045	2,048	-1.21%	45,600	-	-1.3%
06/12	（空売り報告）Barclays Capital Securities Ltd 126,888株（0.6%）+0.02%
06/11	2,124	2,145	2,030	2,073	-3.04%	50,500	-	+0.1%
06/11	（空売り報告）大和証券 121,008株（0.57%）-0.12%
06/10	2,123	2,160	2,116	2,138	+0.71%	42,000	-	+3.29%
06/09	2,123	2,156	2,121	2,123	0%	31,600	-	+2.66%
06/09	（空売り報告）Barclays Capital Securities Ltd 123,288株（0.58%）-0.08%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 104,656株（0.5%）再IN
06/08	2,120	2,166	2,106	2,123	-1.8%	45,500	-	+2.81%
06/05	2,122	2,175	2,122	2,162	+1.89%	33,000	-	+4.75%
06/04	2,049	2,126	2,049	2,122	+1.48%	26,500	-	+3.06%
06/03	2,146	2,146	2,084	2,091	-1.51%	36,400	-	+1.6%
06/02	2,143	2,167	2,091	2,123	-0.93%	44,500	-	+3.21%
06/02	（空売り報告）Barclays Capital Securities Ltd 139,688株（0.66%）再IN
06/01	2,100	2,145	2,089	2,143	+1.81%	35,800	-	+4.33%
05/29	2,062	2,147	2,062	2,105	+1.59%	36,100	-	+2.68%
05/28	2,045	2,072	2,041	2,072	+0.58%	22,100	-	+1.17%
05/27	2,031	2,074	2,031	2,060	-0.1%	40,500	-	+0.54%
05/26	2,023	2,078	2,003	2,062	+2.89%	56,800	-	+0.54%
05/25	（5%ルール）アセット・バリュー・インベスターズ・リミテッド…（8.05%）
05/25	2,104	2,104	1,934	2,004	-4.75%	75,300	-	-2.34%
05/22	2,091	2,135	2,072	2,104	+0.67%	62,700	-	+2.48%
05/21	2,089	2,119	2,089	2,090	-0.19%	27,300	-	+2%
05/20	2,069	2,112	2,046	2,094	+1.21%	42,800	-	+2.3%
05/19	（IR情報）16:00 剰余金の配当に関するお知らせ
05/19	2,081	2,115	2,064	2,069	+1.87%	61,200	-	+1.12%
05/18	1,994	2,044	1,994	2,031	-0.64%	30,300	-	-0.73%
05/18	（空売り報告）大和証券 144,908株（0.69%）-0.01%
05/15	2,020	2,067	2,020	2,044	+1.19%	37,700	-	-0.15%
05/15	（空売り報告）大和証券 146,308株（0.7%）+0.07%
05/14	1,984	2,028	1,984	2,020	+0.4%	32,300	-	-1.32%
05/13	1,990	2,075	1,990	2,012	0%	46,500	-	-1.71%
05/12	（空売り報告）Citigroup Global Markets Limited 210,533株（1%）+0.1%
05/11	（空売り報告）大和証券 133,108株（0.63%）+0.04%
05/11	（空売り報告）Barclays Capital Securities Ltd 69,188株（0.33%）-0.19%義務消失
05/08	（空売り報告）Barclays Capital Securities Ltd 109,988株（0.52%）新規
05/07	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)

アイネス（9742）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート