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	1,805	1,809	1,776	1,776	-1.66%	802,800	-	-6.18%
10/01	1,835	1,835	1,805	1,806	-1.26%	1,028,500	-	-4.85%
09/30	1,820	1,832	1,811	1,829	+1.05%	885,300	-	-3.84%
09/29	1,859	1,859	1,810	1,810	-4.89%	1,156,800	-	-4.99%
09/28	1,914	1,918	1,892	1,903	+0.32%	1,010,000	-	-0.26%
09/25	1,915	1,920	1,897	1,897	-0.68%	814,800	-	-0.47%
09/24	1,917	1,921	1,902	1,910	-0.31%	650,700	-	+0.21%
09/18	1,932	1,936	1,913	1,916	-1.08%	729,900	-	+0.52%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 1,044,329株（0.57%）再IN
09/17	1,900	1,937	1,900	1,937	+2.76%	778,100	-	+1.68%
09/16	1,879	1,905	1,879	1,885	+0.91%	526,000	-	-0.95%
09/15	1,882	1,888	1,868	1,868	-1.11%	681,900	-	-1.79%
09/14	1,873	1,893	1,867	1,889	+1.45%	505,900	-	-0.63%
09/11	1,840	1,882	1,838	1,862	-0.96%	846,800	-	-2%
09/10	1,900	1,912	1,877	1,880	-2.29%	883,100	-	-1.05%
09/09	1,902	1,935	1,898	1,924	+0.68%	513,500	-	+1.42%
09/08	1,901	1,923	1,893	1,911	+0.47%	596,400	-	+1%
09/07	1,926	1,933	1,902	1,902	-0.73%	631,000	-	+0.74%
09/04	1,920	1,924	1,906	1,916	-0.42%	585,700	-	+1.64%
09/03	1,921	1,931	1,913	1,924	+0.16%	514,600	-	+2.29%
09/02	1,937	1,947	1,916	1,921	-1.94%	777,500	-	+2.34%
09/01	1,925	1,961	1,922	1,959	+1.98%	797,900	-	+4.54%
08/31	1,917	1,928	1,912	1,921	-0.16%	675,400	-	+2.78%
08/28	1,917	1,929	1,912	1,924	+0.05%	676,100	-	+3.16%
08/27	1,934	1,942	1,917	1,923	-0.52%	738,100	-	+3.33%
08/26	1,902	1,938	1,901	1,933	+1.52%	739,000	-	+4.09%
08/25	1,916	1,920	1,902	1,904	-0.1%	642,500	-	+2.75%
08/24	1,888	1,908	1,885	1,906	+0.9%	535,900	-	+3.08%
08/21	1,880	1,893	1,877	1,889	+0.16%	495,700	-	+2.38%
08/20	（5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0%）ブラックロック・アセット・マネジメント・アイルラ…（0.2%）ブラックロック・インスティテューショナル・トラス…（0.9%）ブラックロック・ジャパン（1.47%）ブラックロック・ファンド・アドバイザーズ(Black…（1.32%）ブラックロック・フィナンシャル・マネジメント・イ…（0.2%）ブラックロック・フランス・エスエーエス(BlackRo…（0%）
08/20	1,874	1,888	1,871	1,886	+1.34%	576,500	-	+2.33%
08/19	1,884	1,886	1,854	1,861	-2.16%	746,400	-	+1.14%
08/18	1,898	1,913	1,887	1,902	-0.05%	696,200	-	+3.54%
08/17	1,899	1,916	1,894	1,903	+0.69%	592,000	-	+3.82%
08/14	1,882	1,899	1,872	1,890	+0.43%	588,000	-	+3.28%
08/13	1,866	1,884	1,864	1,882	+0.97%	709,400	-	+2.95%
08/12	1,860	1,873	1,856	1,864	+0.22%	630,800	-	+2.08%
08/10	1,845	1,873	1,825	1,860	+0.27%	767,300	-	+1.92%
08/07	1,860	1,861	1,841	1,855	+0.32%	711,800	-	+1.81%
08/06	1,812	1,886	1,809	1,849	+1.26%	1,254,900	-	+1.59%
08/05	（IR情報）15:30 役職員向け株式インセンティブ・プランの継続に伴う自己株式処分に関するお知らせ
08/05	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	1,799	1,844	1,772	1,826	+2.18%	1,681,200	-	+0.5%
08/04	1,799	1,812	1,778	1,787	-1.11%	701,400	-	-1.6%
08/03	1,822	1,823	1,778	1,807	-0.99%	816,200	-	-0.5%
07/31	1,838	1,847	1,813	1,825	-0.33%	736,100	-	+0.61%
07/30	1,820	1,839	1,811	1,831	+0.16%	604,100	-	+1.16%
07/29	1,860	1,860	1,807	1,828	-0.16%	804,300	-	+1.16%
07/28	1,838	1,842	1,820	1,831	-0.44%	552,300	-	+1.5%
07/27	1,848	1,854	1,828	1,839	+0.88%	472,500	-	+2.11%
07/24	1,820	1,827	1,810	1,823	-0.22%	388,900	-	+1.39%
07/23	（5%ルール）みずほ証券（0.1%）アセットマネジメントOne（3.35%）みずほ銀行（0.82%）
07/23	1,823	1,831	1,819	1,827	0%	477,600	-	+1.61%
07/22	1,816	1,838	1,811	1,827	+0.22%	623,100	-	+1.73%
07/21	1,836	1,837	1,810	1,823	+1.22%	750,000	-	+1.62%
07/17	1,814	1,826	1,778	1,801	-0.77%	974,800	-	+0.45%
07/16	1,822	1,838	1,808	1,815	-0.49%	941,000	-	+1.4%
07/15	1,826	1,834	1,808	1,824	+0.77%	763,100	-	+2.01%
07/14	1,803	1,812	1,796	1,810	+0.72%	972,300	-	+1.4%
07/13	1,807	1,818	1,785	1,797	-0.88%	731,900	-	+0.84%
07/10	1,830	1,839	1,808	1,813	-0.6%	609,900	-	+1.85%
07/09	1,823	1,843	1,817	1,824	-0.11%	511,100	-	+2.64%
07/08	1,826	1,833	1,815	1,826	0%	550,800	-	+2.99%
07/07	1,850	1,860	1,823	1,826	-0.76%	649,500	-	+3.16%
07/06	1,821	1,843	1,812	1,840	+1.77%	703,800	-	+4.19%
07/03	1,822	1,828	1,806	1,808	+0.33%	449,300	-	+2.61%
07/02	1,800	1,816	1,783	1,802	+1.81%	628,600	-	+2.27%
07/01	1,801	1,801	1,764	1,770	-1.39%	499,200	-	+0.51%
06/30	1,800	1,811	1,778	1,795	+0.28%	702,700	-	+2.05%
06/29	1,769	1,790	1,763	1,790	+1.94%	963,300	-	+1.82%
06/26	1,741	1,757	1,734	1,756	+1.39%	515,400	-	0%
06/25	1,765	1,765	1,732	1,732	-0.63%	344,900	-	-1.37%
06/24	1,745	1,753	1,737	1,743	-0.23%	659,400	-	-0.8%
06/23	1,780	1,788	1,747	1,747	-1.36%	501,100	-	-0.68%
06/22	1,750	1,774	1,742	1,771	+0.06%	681,200	-	+0.45%
06/19	1,791	1,816	1,766	1,770	-1.83%	702,000	-	+0.23%
06/18	1,796	1,811	1,783	1,803	+0.9%	431,200	-	+1.81%
06/17	1,795	1,811	1,777	1,787	+1.07%	494,200	-	+0.68%
06/16	1,782	1,786	1,764	1,768	-1.72%	631,400	-	-0.84%
06/15	1,773	1,812	1,754	1,799	+3.21%	660,300	-	+0.45%
06/12	1,762	1,773	1,735	1,743	-0.17%	939,500	-	-2.95%
06/11	1,746	1,751	1,720	1,746	-0.17%	576,500	-	-3.27%
06/10	1,761	1,768	1,744	1,749	-0.29%	510,400	-	-3.48%
06/09	1,744	1,772	1,744	1,754	+0.8%	665,400	-	-3.52%
06/08	1,745	1,753	1,710	1,740	-0.4%	947,200	-	-4.61%
06/05	1,731	1,755	1,724	1,747	+1.57%	413,800	-	-4.64%
06/04	1,730	1,746	1,716	1,720	-1.21%	473,900	-	-6.42%
06/03	1,713	1,741	1,704	1,741	+1.16%	547,700	-	-5.64%
06/02	1,741	1,746	1,701	1,721	-1.88%	669,800	-	-7.12%
06/01	1,786	1,792	1,750	1,754	-2.66%	768,100	-	-5.75%
05/29	1,767	1,814	1,758	1,802	+1.98%	1,740,700	-	-3.58%
05/28	1,742	1,771	1,735	1,767	+2.02%	1,232,800	-	-5.81%
05/27	1,767	1,776	1,729	1,732	-1.98%	1,590,700	-	-8.07%
05/26	1,753	1,787	1,737	1,767	+1.03%	793,600	-	-6.71%
05/25	1,740	1,765	1,733	1,749	+0.58%	796,500	-	-8.09%
05/22	1,753	1,755	1,733	1,739	-1.42%	744,500	-	-9.1%
05/21	1,786	1,799	1,764	1,764	-1.29%	759,100	-	-8.22%
05/20	1,840	1,840	1,772	1,787	-3.92%	1,340,400	-	-7.46%
05/19	1,840	1,867	1,839	1,860	+1.14%	667,400	-	-4.12%
05/18	1,884	1,885	1,822	1,839	-3.01%	1,010,900	-	-5.64%
05/15	1,935	1,944	1,877	1,896	-0.99%	1,004,400	-	-3.02%
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,963	1,971	1,898	1,915	-2.79%	1,235,200	-	-2.3%
05/13	1,977	1,988	1,952	1,970	+0.25%	888,400	-	+0.31%
05/12	1,950	1,988	1,936	1,965	+1.13%	704,000	-	0%
05/11	1,952	1,977	1,932	1,943	-0.46%	731,000	-	-1.17%

安藤・間（1719）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