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
01/20	227	229	225	225	-0.44%	62,600	47億4213万	+3.69%
01/19	218	226	218	226	+3.2%	82,000	47億6321万	+4.63%
01/16	221	221	219	219	-0.45%	18,500	46億1567万	+1.86%
01/15	219	221	217	220	+0.46%	59,700	46億3675万	+2.33%
01/14	220	221	219	219	-0.9%	51,700	46億1567万	+2.34%
01/13	218	222	217	221	+2.31%	54,700	46億5783万	+3.76%
01/09	218	219	216	216	-0.46%	28,300	45億5244万	+1.41%
01/08	223	223	213	217	-2.69%	83,300	45億7352万	+2.36%
01/07	219	223	218	223	+2.29%	42,000	46億9998万	+5.19%
01/06	216	222	216	218	+0.93%	41,200	45億9460万	+3.32%
01/05	220	220	216	216	-0.92%	24,900	45億5244万	+2.86%
2025
12/30	220	221	216	218	-0.91%	72,800	45億9460万	+4.31%
12/29	221	224	218	220	-0.9%	74,000	46億3675万	+5.77%
12/26	220	224	217	222	0%	57,200	46億7890万	+7.25%
12/25	222	225	218	222	0%	78,400	46億7890万	+8.29%
12/24	219	229	219	222	+1.37%	220,600	46億7890万	+8.82%
12/23	219	223	218	219	0%	102,200	46億1567万	+8.42%
12/22	216	222	213	219	+1.86%	105,200	46億1567万	+8.96%
12/19	213	220	210	215	+1.42%	171,500	45億3137万	+7.5%
12/18	212	213	208	212	-0.47%	44,200	44億6814万	+6.53%
12/17	208	213	204	213	+4.41%	114,000	44億8922万	+7.58%
12/16	206	206	202	204	-1.45%	37,500	42億9953万	+3.55%
12/15	206	208	204	207	+0.49%	39,200	43億6276万	+6.15%
12/12	203	209	202	206	+1.48%	47,300	43億4168万	+6.19%
12/11	210	210	200	203	-3.33%	76,100	42億7845万	+5.73%
12/10	207	216	204	210	+2.94%	230,800	44億2599万	+9.95%
12/09	202	206	201	204	+0.99%	94,900	42億9953万	+7.37%
12/08	201	206	197	202	+0.5%	98,200	42億5738万	+7.45%
12/05	202	202	199	201	-0.5%	41,200	42億3630万	+7.49%
12/04	203	203	200	202	-0.49%	34,800	42億5738万	+8.6%
12/03	204	206	201	203	-2.87%	107,500	42億7845万	+9.73%
12/02	215	215	203	209	-3.69%	174,000	44億491万	+14.21%
12/01	214	218	205	217	+9.05%	572,000	45億7352万	+19.23%
11/28	194	199	192	199	+2.58%	114,500	41億9415万	+10.56%
11/27	194	194	190	194	+2.65%	31,800	40億8877万	+8.38%
11/26	186	189	186	189	+1.61%	13,600	39億8339万	+5.59%
11/25	186	189	186	186	+0.54%	19,800	39億2016万	+4.49%
11/21	183	186	183	185	+0.54%	22,500	38億9908万	+4.52%
11/20	185	188	184	184	-1.08%	57,100	38億7801万	+3.95%
11/19	184	187	182	186	+1.09%	93,600	39億2016万	+5.08%
11/18	189	190	184	184	-2.65%	89,600	38億7801万	+4.55%
11/17	190	192	188	189	-0.53%	73,200	39億8339万	+7.39%
11/14	195	195	190	190	-3.06%	105,700	40億446万	+7.95%
11/13	192	196	187	196	+3.7%	212,900	41億3092万	+11.36%
11/12	200	212	187	189	+7.39%	1,795,900	39億8339万	+7.39%
11/11	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	171	179	171	176	+3.53%	139,800	37億940万	0%
11/10	169	171	169	170	+0.59%	28,900	35億8294万	-3.95%
11/07	168	170	168	169	-0.59%	24,400	35億6187万	-5.06%
11/06	168	171	168	170	+0.59%	19,500	35億8294万	-5.03%
11/05	171	172	168	169	-3.98%	65,100	35億6187万	-6.11%
11/04	175	176	168	176	+2.33%	102,500	37億940万	-2.76%
10/31	170	173	170	172	+1.18%	51,000	36億2509万	-6.01%
10/30	169	170	165	170	+1.19%	64,100	35億8294万	-7.61%
10/29	174	174	166	168	-3.45%	155,000	35億4079万	-9.19%
10/28	176	176	173	174	0%	24,700	36億6725万	-6.45%
10/27	176	177	174	174	-0.57%	30,100	36億6725万	-6.95%
10/24	175	176	172	175	+0.57%	39,000	36億8832万	-6.91%
10/23	175	175	174	174	-0.57%	23,100	36億6725万	-7.94%
10/22	176	177	174	175	-0.57%	43,800	36億8832万	-7.89%
10/21	174	176	172	176	+1.73%	55,500	37億940万	-7.37%
10/20	172	175	171	173	+1.17%	48,900	36億4617万	-9.42%
10/17	175	175	170	171	-2.29%	66,700	36億402万	-11.4%
10/16	176	176	172	175	0%	74,300	36億8832万	-9.79%
10/15	176	178	174	175	+1.74%	101,900	36億8832万	-10.26%
10/14	185	185	172	172	-7.53%	331,400	36億2509万	-12.69%
10/10	191	191	185	186	-2.62%	97,000	39億2016万	-6.06%
10/09	192	192	189	191	0%	44,300	40億2554万	-3.54%
10/08	191	193	190	191	0%	42,900	40億2554万	-3.54%
10/07	193	194	191	191	-1.55%	44,300	40億2554万	-3.54%
10/06	195	195	190	194	+1.04%	84,000	40億8877万	-2.02%
10/03	190	194	189	192	+0.52%	78,800	40億4662万	-3.03%
10/02	196	196	190	191	-1.55%	89,500	40億2554万	-3.54%
10/01	199	201	193	194	-2.02%	147,400	40億8877万	-2.02%
09/30	203	203	198	198	-3.88%	177,000	41億7307万	+0.51%
09/29	208	208	198	206	-4.19%	286,500	43億4168万	+4.57%
09/26	208	218	204	215	+4.37%	474,800	45億3137万	+9.69%
09/25	198	212	194	206	+5.64%	231,600	43億4168万	+5.64%
09/24	195	196	193	195	+0.52%	59,700	41億985万	+0.52%
09/22	196	198	193	194	+0.52%	121,700	40億8877万	0%
09/19	192	194	190	193	+0.52%	70,500	40億6769万	-1.03%
09/18	194	195	191	192	-1.03%	137,700	40億4662万	-1.54%
09/17	198	198	192	194	-2.51%	127,700	40億8877万	-0.51%
09/16	196	202	193	199	+1.53%	202,800	41億9415万	+2.05%
09/12	203	205	194	196	-3.45%	301,500	41億3092万	+0.51%
09/11	200	207	197	203	+1.5%	204,100	42億7845万	+3.57%
09/10	207	207	199	200	-2.91%	155,800	42億1523万	+2.04%
09/09	215	217	202	206	-1.9%	691,600	43億4168万	+5.1%
09/08	215	222	204	210	-0.47%	825,900	44億2599万	+7.69%
09/05	199	212	194	211	+11.05%	962,300	44億4706万	+8.21%
09/04	203	206	190	190	-8.21%	818,200	40億446万	-2.06%
09/03	192	222	190	207	+9.52%	3,717,000	43億6276万	+6.7%
09/02	192	192	189	189	-0.53%	24,000	39億8339万	-2.58%
09/01	190	192	189	190	+0.53%	14,500	40億446万	-2.06%
08/29	190	192	189	189	-0.53%	24,600	39億8339万	-2.58%
08/28	189	192	186	190	+0.53%	68,400	40億446万	-2.56%
08/27	189	195	189	189	+1.07%	109,400	39億8339万	-3.08%
08/26	186	189	186	187	+1.08%	22,000	39億4124万	-4.59%
08/25	186	188	183	185	-0.54%	87,300	38億9908万	-5.61%
08/22	187	189	184	186	-1.06%	106,500	39億2016万	-5.1%
08/21	190	190	186	188	+0.53%	56,600	39億6231万	-4.57%

9854 愛眼

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート