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
08/04	2,164	2,212	2,140	2,182	+1.07%	38,900	456億380万	+0.6%
08/03	2,102	2,180	2,071	2,159	+1.12%	48,500	451億2310万	-0.42%
07/31	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	16:00 2027年3月期第1四半期決算補足説明資料
07/31	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	446億2150万	-1.43%
07/30	2,227	2,244	2,196	2,197	-1.88%	57,900	459億1730万	+1.52%
07/29	2,195	2,249	2,167	2,239	+2.66%	33,800	467億9510万	+3.66%
07/28	2,196	2,211	2,152	2,181	-0.23%	27,200	455億8290万	+1.25%
07/27	2,153	2,205	2,153	2,186	+1.25%	18,000	456億8740万	+1.53%
07/24	2,160	2,179	2,149	2,159	-0.23%	40,000	451億2310万	+0.47%
07/23	2,153	2,179	2,146	2,164	+0.51%	25,900	452億2760万	+0.89%
07/22	2,167	2,182	2,152	2,153	-1.01%	25,500	449億9770万	+0.65%
07/21	2,222	2,249	2,170	2,175	-0.91%	24,900	454億5750万	+1.97%
07/17	2,219	2,230	2,171	2,195	-0.5%	24,000	458億7550万	+3.05%
07/16	2,209	2,217	2,187	2,206	+0.36%	26,300	461億540万	+3.86%
07/15	2,191	2,205	2,172	2,198	+0.32%	15,900	459億3820万	+3.73%
07/14	2,183	2,221	2,183	2,191	+1.15%	35,100	457億9190万	+3.54%
07/13	2,175	2,190	2,166	2,166	-0.78%	14,800	452億6940万	+2.51%
07/10	2,184	2,198	2,167	2,183	+1.39%	23,800	456億2470万	+3.36%
07/09	2,168	2,183	2,147	2,153	-1.24%	20,500	449億9770万	+1.99%
07/08	2,127	2,221	2,124	2,180	+2.49%	45,900	455億6200万	+3.32%
07/07	2,121	2,134	2,103	2,127	+0.9%	27,900	444億5430万	+1%
07/06	2,153	2,180	2,080	2,108	-2%	36,600	440億5720万	+0.09%
07/03	2,200	2,202	2,147	2,151	-0.92%	22,700	449億5590万	+2.09%
07/02	2,183	2,230	2,154	2,171	+1.4%	46,400	453億7390万	+3.14%
07/01	2,135	2,172	2,135	2,141	+0.28%	34,000	447億4690万	+1.86%
06/30	2,129	2,166	2,129	2,135	-0.42%	38,700	446億2150万	+1.76%
06/29	2,109	2,163	2,109	2,144	+2.05%	47,500	448億960万	+2.34%
06/26	2,091	2,125	2,081	2,101	+0.62%	31,200	439億1090万	+0.53%
06/25	2,095	2,104	2,084	2,088	-0.33%	22,900	436億3920万	-0.1%
06/24	2,083	2,119	2,066	2,095	-0.05%	24,900	437億8550万	+0.24%
06/23	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	438億640万	+0.29%
06/22	2,135	2,165	2,126	2,153	+2.33%	42,700	449億9770万	+3.06%
06/19	2,042	2,104	2,042	2,104	+2.48%	37,700	439億7360万	+0.96%
06/18	2,055	2,061	2,021	2,053	+2.24%	24,700	429億770万	-1.39%
06/17	2,038	2,068	2,008	2,008	0%	43,400	419億6720万	-3.46%
06/16	2,065	2,100	2,008	2,008	-3.88%	42,700	419億6720万	-3.46%
06/15	2,074	2,124	2,027	2,089	+2%	46,200	436億6010万	+0.38%
06/12	2,069	2,106	2,045	2,048	-1.21%	45,600	428億320万	-1.3%
06/11	2,124	2,145	2,030	2,073	-3.04%	50,500	433億2570万	+0.1%
06/10	2,123	2,160	2,116	2,138	+0.71%	42,000	446億8420万	+3.29%
06/09	2,123	2,156	2,121	2,123	0%	31,600	443億7070万	+2.66%
06/08	2,120	2,166	2,106	2,123	-1.8%	45,500	443億7070万	+2.81%
06/05	2,122	2,175	2,122	2,162	+1.89%	33,000	451億8580万	+4.75%
06/04	2,049	2,126	2,049	2,122	+1.48%	26,500	443億4980万	+3.06%
06/03	2,146	2,146	2,084	2,091	-1.51%	36,400	437億190万	+1.6%
06/02	2,143	2,167	2,091	2,123	-0.93%	44,500	443億7070万	+3.21%
06/01	2,100	2,145	2,089	2,143	+1.81%	35,800	447億8870万	+4.33%
05/29	2,062	2,147	2,062	2,105	+1.59%	36,100	439億9450万	+2.68%
05/28	2,045	2,072	2,041	2,072	+0.58%	22,100	433億480万	+1.17%
05/27	2,031	2,074	2,031	2,060	-0.1%	40,500	430億5400万	+0.54%
05/26	2,023	2,078	2,003	2,062	+2.89%	56,800	430億9580万	+0.54%
05/25	2,104	2,104	1,934	2,004	-4.75%	75,300	418億8360万	-2.34%
05/22	2,091	2,135	2,072	2,104	+0.67%	62,700	439億7360万	+2.48%
05/21	2,089	2,119	2,089	2,090	-0.19%	27,300	436億8100万	+2%
05/20	2,069	2,112	2,046	2,094	+1.21%	42,800	437億6460万	+2.3%
05/19	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	432億4210万	+1.12%
05/18	1,994	2,044	1,994	2,031	-0.64%	30,300	424億4790万	-0.73%
05/15	2,020	2,067	2,020	2,044	+1.19%	37,700	427億1960万	-0.15%
05/14	1,984	2,028	1,984	2,020	+0.4%	32,300	422億1800万	-1.32%
05/13	1,990	2,075	1,990	2,012	0%	46,500	420億5080万	-1.71%
05/12	1,985	2,037	1,985	2,012	+2.97%	47,400	420億5080万	-1.71%
05/11	1,952	2,034	1,926	1,954	+0.1%	89,600	408億3860万	-4.54%
05/08	1,911	2,038	1,881	1,952	-4.36%	217,700	407億9680万	-4.59%
05/07	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/07	2,086	2,100	2,016	2,041	-1.73%	86,800	426億5690万	-0.29%
05/01	2,072	2,083	2,020	2,077	+0.48%	49,100	434億930万	+1.52%
04/30	16:00 代表取締役の異動および取締役候補者の選任に関するお知らせ
04/30	2,060	2,086	2,041	2,067	-1.1%	68,200	432億30万	+1.08%
04/28	2,030	2,090	2,030	2,090	+2.35%	55,300	436億8100万	+2.3%
04/27	2,054	2,079	2,036	2,042	-2.11%	55,400	426億7780万	+0.29%
04/24	2,117	2,127	2,073	2,086	+0.53%	46,600	435億9740万	+2.25%
04/23	2,048	2,084	2,041	2,075	+1.32%	54,500	433億6750万	+1.42%
04/22	2,025	2,059	2,025	2,048	+0.94%	41,400	428億320万	-0.15%
04/21	2,066	2,070	2,027	2,029	-1.89%	54,800	424億610万	-1.36%
04/20	2,106	2,106	2,052	2,068	-0.86%	45,100	432億2120万	+0.19%
04/17	2,111	2,117	2,075	2,086	-1.18%	41,400	435億9740万	+0.92%
04/16	2,097	2,121	2,089	2,111	+1%	53,700	441億1990万	+2.03%
04/15	2,053	2,090	2,053	2,090	+3.21%	47,500	436億8100万	+0.92%
04/14	2,025	2,037	2,021	2,025	+0.2%	34,400	423億2250万	-2.32%
04/13	2,032	2,047	2,007	2,021	-0.54%	39,100	422億3890万	-2.7%
04/10	2,072	2,090	2,019	2,032	-1.65%	59,900	424億6880万	-2.35%
04/09	2,065	2,097	2,059	2,066	-0.72%	43,600	431億7940万	-0.82%
04/08	2,099	2,099	2,067	2,081	+1.22%	41,200	434億9290万	-0.1%
04/07	2,028	2,061	2,028	2,056	+1.38%	28,900	429億7040万	-1.3%
04/06	2,030	2,056	1,995	2,028	-0.1%	57,400	423億8520万	-2.83%
04/03	2,014	2,035	2,004	2,030	+0.64%	72,800	424億2700万	-2.92%
04/02	2,008	2,058	2,001	2,017	+0.45%	65,600	421億5530万	-3.59%
04/01	1,975	2,008	1,968	2,008	+3.77%	82,200	419億6720万	-4.02%
03/31	1,927	1,976	1,927	1,935	-1.63%	86,600	404億4150万	-7.5%
03/30	1,952	1,971	1,920	1,967	-2.33%	111,200	411億1030万	-6.11%
03/27	2,069	2,069	1,996	2,014	-1.52%	133,600	420億9260万	-3.96%
03/26	2,057	2,112	2,015	2,045	+0.39%	174,000	427億4050万	-2.43%
03/25	1,906	2,039	1,906	2,037	+6.93%	190,500	425億7330万	-2.63%
03/24	2,189	2,189	1,871	1,905	-10.94%	236,900	398億1450万	-8.81%
03/23	14:50 減損損失の計上ならびに業績予想および期末配当予想の修正に関するお知らせ
03/23	2,200	2,221	2,098	2,139	-3.91%	316,700	447億510万	+2.3%
03/19	2,201	2,266	2,201	2,226	+0.5%	101,900	465億2340万	+6.71%
03/18	2,200	2,219	2,194	2,215	+0.68%	29,400	462億9350万	+6.64%
03/17	2,216	2,250	2,200	2,200	+0.41%	37,100	459億8000万	+6.43%
03/16	2,160	2,208	2,154	2,191	+1.44%	41,800	457億9190万	+6.51%
03/13	2,137	2,190	2,137	2,160	+1.55%	74,900	451億4400万	+5.47%
03/12	2,124	2,148	2,104	2,127	-1.39%	56,300	444億5430万	+4.26%
03/11	2,164	2,170	2,150	2,157	+0.33%	26,600	450億8130万	+6.15%
03/10	2,150	2,177	2,119	2,150	+1.22%	57,500	449億3500万	+6.38%

アイネス（9742）のIR情報・決算資料

2026/03/10～2026/08/04

IR情報＆株価推移

開示資料

決算

株式

チャート