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	1,416	1,435	1,403	1,410	+0.5%	31,500	-	+0.21%
10/01	1,455	1,455	1,403	1,403	-3.57%	3,300	-	-0.14%
09/30	1,424	1,455	1,411	1,455	+3.12%	8,000	-	+3.71%
09/29	1,436	1,436	1,411	1,411	-1.74%	3,900	-	+0.93%
09/28	（5%ルール）光通信（6.64%）UH Partners 2（0.9%）
09/28	1,436	1,446	1,435	1,436	+0.07%	6,700	-	+2.94%
09/25	1,435	1,435	1,422	1,435	+0.35%	1,700	-	+3.16%
09/24	1,432	1,435	1,413	1,430	+0.78%	12,200	-	+3.03%
09/18	1,417	1,439	1,416	1,419	-0.84%	7,200	-	+2.45%
09/17	1,432	1,434	1,420	1,431	-0.76%	2,500	-	+3.47%
09/16	1,420	1,442	1,393	1,442	+1.41%	8,400	-	+4.57%
09/15	1,425	1,425	1,422	1,422	+0.21%	500	-	+3.42%
09/14	1,438	1,438	1,419	1,419	-0.63%	4,100	-	+3.58%
09/11	1,363	1,428	1,363	1,428	+3.18%	2,100	-	+4.46%
09/10	1,388	1,396	1,363	1,384	-1.21%	4,600	-	+1.54%
09/09	1,403	1,416	1,391	1,401	-0.43%	3,700	-	+2.94%
09/08	1,416	1,427	1,406	1,407	-1.4%	3,000	-	+3.61%
09/07	1,422	1,449	1,421	1,427	+1.13%	3,300	-	+5.47%
09/04	1,389	1,429	1,384	1,411	+2.17%	11,700	-	+4.67%
09/03	1,375	1,395	1,375	1,381	-0.86%	3,100	-	+2.91%
09/02	1,364	1,395	1,364	1,393	+0.94%	5,100	-	+4.19%
09/01	1,359	1,388	1,359	1,380	+0.73%	8,300	-	+3.53%
08/31	1,356	1,370	1,356	1,370	+1.18%	1,500	-	+3.09%
08/28	1,371	1,371	1,354	1,354	-0.44%	2,300	-	+2.11%
08/27	1,363	1,369	1,360	1,360	+0.15%	1,200	-	+2.8%
08/26	1,370	1,372	1,358	1,358	-0.88%	2,900	-	+2.88%
08/25	1,351	1,372	1,351	1,370	+1.41%	1,700	-	+4.02%
08/24	1,342	1,354	1,342	1,351	+0.67%	3,300	-	+2.82%
08/21	1,330	1,342	1,328	1,342	+0.9%	15,900	-	+2.29%
08/20	1,322	1,344	1,321	1,330	-0.6%	2,100	-	+1.45%
08/19	1,355	1,355	1,314	1,338	-1.25%	21,600	-	+2.14%
08/18	1,360	1,379	1,355	1,355	-0.29%	8,200	-	+3.59%
08/17	1,343	1,360	1,343	1,359	+0.07%	4,300	-	+3.98%
08/14	1,340	1,359	1,331	1,358	+1.65%	4,700	-	+4.14%
08/13	1,330	1,351	1,323	1,336	-0.07%	6,400	-	+2.61%
08/12	1,304	1,345	1,302	1,337	+2.45%	12,700	-	+2.85%
08/10	1,301	1,342	1,276	1,305	-1.95%	17,200	-	+0.54%
08/07	（IR情報）15:40 取締役に対する譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ
08/07	（IR情報）15:40 2027年3月期第1四半期決算短信補足説明資料
08/07	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,344	1,352	1,331	1,331	-0.82%	4,000	-	+2.54%
08/06	1,335	1,348	1,335	1,342	+0.45%	2,500	-	+3.55%
08/05	1,330	1,349	1,323	1,336	+1.06%	3,500	-	+3.33%
08/04	1,291	1,339	1,291	1,322	+2.88%	10,100	-	+2.32%
08/03	1,290	1,290	1,270	1,285	+0.08%	7,200	-	-0.54%
07/31	1,274	1,290	1,273	1,284	+1.26%	5,400	-	-0.62%
07/30	1,261	1,274	1,257	1,268	+0.71%	4,700	-	-1.78%
07/29	1,293	1,293	1,249	1,259	-1.87%	15,000	-	-2.48%
07/28	1,293	1,293	1,277	1,283	-0.62%	10,600	-	-0.62%
07/27	1,288	1,301	1,288	1,291	+0.23%	9,900	-	+0.08%
07/24	1,281	1,289	1,256	1,288	+0.23%	12,700	-	0%
07/23	1,315	1,315	1,285	1,285	-0.85%	21,400	-	-0.16%
07/22	1,293	1,304	1,284	1,296	+0.78%	5,900	-	+0.86%
07/21	（IR情報）17:00 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/21	1,307	1,309	1,284	1,286	0%	6,600	-	+0.23%
07/17	1,318	1,318	1,285	1,286	-1.3%	7,100	-	+0.31%
07/16	1,300	1,305	1,299	1,303	+0.23%	1,600	-	+1.8%
07/15	1,326	1,326	1,291	1,300	-0.76%	14,900	-	+1.72%
07/14	1,300	1,332	1,300	1,310	+0.77%	18,400	-	+2.75%
07/13	1,337	1,337	1,300	1,300	-1.66%	6,300	-	+2.28%
07/10	1,291	1,340	1,291	1,322	+2.56%	16,500	-	+4.26%
07/09	1,295	1,305	1,286	1,289	-0.46%	2,500	-	+1.9%
07/08	1,307	1,307	1,282	1,295	-0.92%	1,000	-	+2.61%
07/07	1,281	1,308	1,281	1,307	+1.87%	2,500	-	+3.81%
07/06	1,296	1,297	1,281	1,283	-1.08%	1,700	-	+2.15%
07/03	1,278	1,298	1,278	1,297	+1.25%	400	-	+3.35%
07/02	1,288	1,295	1,281	1,281	0%	2,500	-	+2.23%
07/01	1,309	1,309	1,277	1,281	-2.14%	2,300	-	+2.4%
06/30	1,300	1,309	1,300	1,309	+0.69%	4,000	-	+4.72%
06/29	1,286	1,312	1,286	1,300	+1.09%	6,600	-	+4.08%
06/26	1,276	1,286	1,276	1,286	+0.78%	15,400	-	+3.04%
06/25	1,266	1,285	1,265	1,276	+1.27%	5,300	-	+2.33%
06/24	1,259	1,265	1,259	1,260	-0.63%	2,700	-	+1.12%
06/23	1,257	1,268	1,257	1,268	+0.88%	2,800	-	+1.68%
06/22	1,252	1,257	1,244	1,257	+1.45%	1,800	-	+0.8%
06/19	1,250	1,272	1,234	1,239	-0.88%	19,800	-	-0.72%
06/18	1,242	1,250	1,222	1,250	+0.24%	6,000	-	-0.08%
06/17	1,242	1,262	1,242	1,247	-0.32%	2,400	-	-0.48%
06/16	1,252	1,252	1,243	1,251	-0.71%	2,200	-	-0.4%
06/15	1,249	1,260	1,247	1,260	+1.69%	7,300	-	+0.16%
06/12	1,234	1,241	1,220	1,239	+0.49%	8,800	-	-1.59%
06/11	1,227	1,234	1,221	1,233	+0.49%	1,200	-	-2.22%
06/10	1,218	1,227	1,216	1,227	+0.41%	4,300	-	-2.77%
06/09	1,228	1,230	1,218	1,222	+0.49%	5,100	-	-3.4%
06/08	1,224	1,227	1,215	1,216	-2.17%	4,600	-	-4.03%
06/05	1,202	1,246	1,201	1,243	+1.97%	7,700	-	-2.05%
06/04	1,223	1,223	1,210	1,219	-1.3%	5,400	-	-4.09%
06/03	1,220	1,235	1,220	1,235	+1.23%	7,900	-	-3.06%
06/02	1,232	1,234	1,218	1,220	-2.17%	10,300	-	-4.46%
06/01	1,250	1,250	1,235	1,247	-0.16%	11,400	-	-2.65%
05/29	1,240	1,250	1,238	1,249	-0.24%	17,600	-	-2.8%
05/28	1,245	1,258	1,231	1,252	+0.4%	12,500	-	-2.87%
05/27	1,288	1,288	1,243	1,247	-3.18%	22,200	-	-3.48%
05/26	1,262	1,288	1,262	1,288	+2.3%	6,900	-	-0.54%
05/25	1,276	1,276	1,259	1,259	0%	1,700	-	-2.85%
05/22	1,277	1,277	1,259	1,259	-1.25%	9,000	-	-3%
05/21	1,269	1,285	1,269	1,275	+1.03%	6,500	-	-1.85%
05/20	1,280	1,284	1,250	1,262	-2.17%	15,900	-	-2.92%
05/19	1,280	1,300	1,280	1,290	+0.78%	5,600	-	-1%
05/18	1,284	1,292	1,275	1,280	-1.54%	4,700	-	-1.92%
05/15	1,321	1,321	1,299	1,300	-0.61%	5,800	-	-0.54%
05/14	1,319	1,322	1,295	1,308	-0.83%	13,200	-	-0.08%
05/13	1,294	1,319	1,288	1,319	+1.93%	11,300	-	+0.69%
05/12	1,286	1,302	1,286	1,294	+1.01%	4,600	-	-1.22%
05/11	1,318	1,320	1,280	1,281	-0.77%	47,000	-	-2.36%
05/08	（IR情報）15:40 2026年3月期連結決算補足説明資料
05/08	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）15:40 人事異動（子会社役員人事）に関するお知らせ

アイエックス・ナレッジ（9753）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