| 2026 |
| 03/09 | 1,301 | 1,329 | 1,225 | 1,270 | -7.7% | 76,500 | 80億8850万 | -1.47% |
| 03/06 | 1,326 | 1,376 | 1,320 | 1,376 | +1.93% | 24,700 | 87億6361万 | +7.33% |
| 03/05 | 1,320 | 1,366 | 1,305 | 1,350 | +6.89% | 58,200 | 85億9801万 | +6.13% |
| 03/05 | （空売り報告）大和証券 34,500株（0.54%）再IN |
| 03/04 | 1,350 | 1,375 | 1,231 | 1,263 | -9.33% | 99,400 | 80億4392万 | -0.08% |
| 03/03 | 1,391 | 1,463 | 1,385 | 1,393 | -0.85% | 73,400 | 88億7188万 | +10.73% |
| 03/02 | 1,399 | 1,433 | 1,367 | 1,405 | -1.68% | 68,800 | 89億4830万 | +12.49% |
| 02/27 | （IR情報）11:30 親会社のアムス・インターナショナル株式会社と連結子会社の会社分割による事業の譲受に関するお知らせ |
| 02/27 | 1,359 | 1,434 | 1,350 | 1,429 | +4.61% | 59,400 | 91億116万 | +15.24% |
| 02/26 | 1,333 | 1,380 | 1,331 | 1,366 | +3.88% | 54,500 | 86億9992万 | +11.06% |
| 02/25 | 1,316 | 1,357 | 1,270 | 1,315 | +0.08% | 83,200 | 83億7510万 | +7.52% |
| 02/24 | （IR情報）11:30 子会社における工事の完工に関するお知らせ |
| 02/24 | 1,326 | 1,338 | 1,285 | 1,314 | -4.51% | 117,700 | 83億6873万 | +7.97% |
| 02/20 | 1,425 | 1,440 | 1,353 | 1,376 | -4.71% | 61,800 | 87億6361万 | +13.53% |
| 02/19 | 1,428 | 1,447 | 1,406 | 1,444 | +1.19% | 48,600 | 91億9669万 | +19.93% |
| 02/18 | 1,423 | 1,459 | 1,367 | 1,427 | +0.92% | 92,700 | 90億8842万 | +19.71% |
| 02/17 | 1,500 | 1,500 | 1,393 | 1,414 | -5.86% | 128,100 | 90億562万 | +19.73% |
| 02/16 | 1,357 | 1,519 | 1,352 | 1,502 | +11.84% | 235,100 | 95億6609万 | +28.49% |
| 02/13 | （IR情報）11:30 2026年9月期第1四半期決算補足説明資料 |
| 02/13 | （IR情報）11:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）11:30 連結子会社による新たな事業の開始、連結子会社による固定資産の取得および連結子会社による資金の借入に関するお知らせ |
| 02/13 | 1,290 | 1,357 | 1,239 | 1,343 | +2.99% | 341,400 | 85億5343万 | +16.58% |
| 02/12 | 1,250 | 1,327 | 1,234 | 1,304 | +4.99% | 265,800 | 83億504万 | +14.09% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,700株（0.48%）-0.02%義務消失 |
| 02/10 | 1,170 | 1,248 | 1,170 | 1,242 | +7.63% | 163,400 | 79億1017万 | +9.04% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 19,500株（0.3%）-0.28%義務消失 |
| 02/09 | 1,129 | 1,165 | 1,110 | 1,154 | +5% | 79,000 | 73億4971万 | +1.76% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 37,500株（0.58%）-0.06% |
| 02/06 | 1,078 | 1,118 | 1,070 | 1,099 | +3.39% | 63,700 | 69億9942万 | -2.66% |
| 02/05 | 1,094 | 1,100 | 1,063 | 1,063 | -2.66% | 48,600 | 67億7014万 | -5.6% |
| 02/04 | 1,100 | 1,107 | 1,086 | 1,092 | -1% | 20,500 | 69億5484万 | -2.93% |
| 02/03 | 1,100 | 1,107 | 1,083 | 1,103 | +3.37% | 29,100 | 70億2490万 | -1.78% |
| 02/02 | 1,115 | 1,146 | 1,067 | 1,067 | -3.35% | 94,300 | 67億9561万 | -4.65% |
| 01/30 | 1,104 | 1,113 | 1,088 | 1,104 | -0.81% | 31,300 | 70億3126万 | -1.08% |
| 01/29 | 1,114 | 1,114 | 1,083 | 1,113 | +0.09% | 51,800 | 70億8858万 | +0.09% |
| 01/28 | 1,140 | 1,140 | 1,112 | 1,112 | -3.14% | 37,000 | 70億8222万 | +0.45% |
| 01/27 | 1,134 | 1,155 | 1,117 | 1,148 | +1.41% | 27,700 | 73億1150万 | +4.17% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,300株（0.5%）新規 |
| 01/26 | 1,143 | 1,165 | 1,132 | 1,132 | -2.41% | 40,000 | 72億959万 | +3.38% |
| 01/23 | 1,189 | 1,189 | 1,154 | 1,160 | -1.86% | 48,400 | 73億8792万 | +6.52% |
| 01/22 | 1,194 | 1,195 | 1,167 | 1,182 | -0.25% | 43,300 | 75億2804万 | +9.14% |
| 01/21 | 1,147 | 1,191 | 1,147 | 1,185 | +0.68% | 53,600 | 75億4715万 | +10.23% |
| 01/20 | 1,180 | 1,184 | 1,148 | 1,177 | +0.17% | 43,300 | 74億9619万 | +10.31% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 30,500株（0.47%）-0.04%義務消失 |
| 01/19 | （IR情報）11:30 子会社における工事の完工に関するお知らせ |
| 01/19 | 1,165 | 1,187 | 1,145 | 1,175 | -1.26% | 64,000 | 74億8346万 | +10.95% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 32,700株（0.51%）再IN |
| 01/16 | 1,158 | 1,194 | 1,135 | 1,190 | +2.76% | 105,700 | 75億7899万 | +13.01% |
| 01/16 | （空売り報告）JPM Securities Japan Co Ltd. 40,900株（0.64%）+0.08% |
| 01/16 | （空売り報告）Nomura International plc 30,800株（0.48%）-0.06%義務消失 |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 31,800株（0.49%）-0.1%義務消失 |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 28,500株（0.44%）-0.18%義務消失 |
| 01/15 | 1,140 | 1,162 | 1,127 | 1,158 | +0.43% | 75,600 | 73億7518万 | +10.81% |
| 01/15 | （空売り報告）Nomura International plc 34,800株（0.54%）-0.08% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 39,700株（0.62%）-0.11% |
| 01/14 | 1,142 | 1,164 | 1,131 | 1,153 | +0.96% | 63,000 | 73億4334万 | +10.97% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 38,200株（0.59%）-0.02% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 46,500株（0.73%）-0.09% |
| 01/13 | 1,193 | 1,193 | 1,121 | 1,142 | +2.15% | 192,000 | 72億7328万 | +10.44% |
| 01/13 | （空売り報告）JPM Securities Japan Co Ltd. 35,800株（0.56%）新規 |
| 01/13 | （空売り報告）Nomura International plc 39,711株（0.62%）-0.11% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 39,400株（0.61%）再IN |
| 01/09 | 1,110 | 1,123 | 1,072 | 1,118 | +3.81% | 104,000 | 71億2043万 | +8.65% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 52,300株（0.82%）+0.03% |
| 01/08 | 1,135 | 1,135 | 1,072 | 1,077 | -4.86% | 144,100 | 68億5930万 | +5.18% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 50,900株（0.79%）-0.21% |
| 01/07 | 1,179 | 1,188 | 1,096 | 1,132 | -5.75% | 397,100 | 72億959万 | +10.87% |
| 01/07 | （空売り報告）Nomura International plc 46,700株（0.73%）新規 |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 64,000株（1%）-0.27% |
| 01/06 | （IR情報）10:30 支配株主等に関する事項について |
| 01/06 | 1,115 | 1,394 | 1,115 | 1,201 | +8.69% | 1,861,900 | 76億4905万 | +18.09% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 81,111株（1.27%）新規 |
| 01/05 | 1,051 | 1,130 | 1,041 | 1,105 | +6.45% | 85,400 | 70億3763万 | +9.51% |
| 2025 |
| 12/30 | 1,037 | 1,038 | 1,020 | 1,038 | +0.29% | 22,700 | 66億1092万 | +3.18% |
| 12/29 | 1,052 | 1,052 | 1,033 | 1,035 | -0.1% | 12,600 | 65億9181万 | +3.09% |
| 12/26 | （IR情報）11:30 子会社における工事の完工に関するお知らせ |
| 12/26 | 1,034 | 1,056 | 1,025 | 1,036 | +1.07% | 59,100 | 65億9818万 | +3.39% |
| 12/25 | 1,014 | 1,037 | 1,010 | 1,025 | +1.18% | 18,700 | 65億2812万 | +2.5% |
| 12/24 | 991 | 1,021 | 991 | 1,013 | +2.12% | 26,000 | 64億5169万 | +1.4% |
| 12/23 | 993 | 1,004 | 990 | 992 | -0.1% | 19,000 | 63億1795万 | -0.8% |
| 12/22 | 1,003 | 1,016 | 988 | 993 | -1% | 21,100 | 63億2432万 | -1.1% |
| 12/19 | 971 | 1,004 | 971 | 1,003 | +3.3% | 19,800 | 63億8800万 | -0.59% |
| 12/18 | 975 | 981 | 971 | 971 | -0.72% | 11,500 | 61億8420万 | -4.43% |
| 12/17 | 986 | 987 | 966 | 978 | -0.51% | 21,100 | 62億2878万 | -4.96% |
| 12/16 | 995 | 995 | 980 | 983 | -1.9% | 14,900 | 62億6063万 | -5.48% |
| 12/15 | 987 | 1,002 | 987 | 1,002 | +1.31% | 7,500 | 63億8164万 | -4.39% |
| 12/12 | 984 | 997 | 978 | 989 | +1.02% | 18,900 | 62億9884万 | -6.26% |
| 12/11 | 999 | 1,007 | 979 | 979 | -2% | 22,800 | 62億3515万 | -7.82% |
| 12/10 | 996 | 1,005 | 982 | 999 | -0.3% | 23,100 | 63億6253万 | -6.55% |
| 12/09 | 999 | 1,015 | 992 | 1,002 | -0.6% | 20,200 | 63億8164万 | -6.88% |
| 12/08 | 1,003 | 1,013 | 997 | 1,008 | +0.6% | 22,000 | 64億1985万 | -7.18% |
| 12/05 | （IR情報）11:30 (訂正)「2025年9月期通期決算補足説明資料」の訂正に関するお知らせ |
| 12/05 | （IR情報）11:30 (訂正・数値データ訂正)「2025年9月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 12/05 | 1,010 | 1,016 | 1,002 | 1,002 | -1.76% | 16,300 | 63億8164万 | -8.41% |
| 12/04 | 1,019 | 1,023 | 1,011 | 1,020 | +0.59% | 8,700 | 64億9628万 | -7.1% |
| 12/03 | 1,000 | 1,022 | 998 | 1,014 | +1% | 26,100 | 64億5806万 | -7.65% |
| 12/02 | 1,006 | 1,014 | 994 | 1,004 | +0.5% | 33,700 | 63億9437万 | -8.64% |
| 12/01 | 1,037 | 1,037 | 995 | 999 | -3.57% | 47,400 | 63億6253万 | -9.26% |
| 11/28 | 1,021 | 1,040 | 1,003 | 1,036 | +2.47% | 28,900 | 65億9818万 | -6.07% |
| 11/27 | 1,023 | 1,025 | 1,007 | 1,011 | -0.98% | 26,100 | 64億3896万 | -8.42% |
| 11/26 | 990 | 1,032 | 983 | 1,021 | +4.72% | 53,100 | 65億264万 | -7.6% |
| 11/25 | 1,003 | 1,020 | 971 | 975 | -1.52% | 45,400 | 62億968万 | -11.84% |
| 11/21 | 980 | 1,011 | 978 | 990 | -0.5% | 47,600 | 63億521万 | -10.65% |
| 11/20 | 1,029 | 1,035 | 991 | 995 | -0.9% | 79,600 | 63億3705万 | -10.36% |
| 11/19 | 1,035 | 1,051 | 991 | 1,004 | -3.46% | 87,400 | 63億9437万 | -9.63% |
| 11/18 | 1,060 | 1,060 | 1,024 | 1,040 | -4.59% | 84,000 | 66億2365万 | -6.31% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 29,600株（0.46%）-0.04%義務消失 |
| 11/17 | 1,112 | 1,127 | 1,057 | 1,090 | -1.09% | 156,000 | 69億4210万 | -1.62% |
| 11/17 | （空売り報告）大和証券 20,500株（0.32%）-0.19%義務消失 |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 32,400株（0.5%）-0.27% |
| 11/14 | （IR情報）11:30 2025年9月期(第1期)通期決算補足説明資料 |
| 11/14 | （IR情報）11:30 2024年9月期決算短信〔日本基準〕 |
| 11/14 | 1,201 | 1,220 | 1,088 | 1,102 | -7.78% | 234,100 | 70億1853万 | -0.27% |
| 11/14 | （空売り報告）大和証券 32,700株（0.51%）-0.11% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 49,200株（0.77%）-0.04% |
| 11/13 | （IR情報）11:30 業績予想及び配当予想の修正に関するお知らせ |
| 11/13 | 1,285 | 1,325 | 1,193 | 1,195 | -7% | 305,200 | 76億1083万 | +8.44% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 51,600株（0.81%）+0.21% |
| 11/12 | 1,246 | 1,288 | 1,230 | 1,285 | +1.42% | 137,300 | 81億8404万 | +17.46% |
| 11/11 | 1,194 | 1,267 | 1,160 | 1,267 | +8.2% | 163,200 | 80億6940万 | +17.1% |
| 11/11 | （空売り報告）大和証券 39,900株（0.62%）+0.1% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 38,600株（0.6%）再IN |
| 11/10 | 1,192 | 1,199 | 1,159 | 1,171 | -1.01% | 56,200 | 74億5798万 | +9.54% |
| 11/07 | 1,170 | 1,183 | 1,128 | 1,183 | +1.98% | 73,500 | 75億3441万 | +11.6% |
| 11/06 | 1,180 | 1,181 | 1,148 | 1,160 | -0.26% | 51,200 | 73億8792万 | +10.37% |
| 11/05 | 1,136 | 1,167 | 1,108 | 1,163 | -0.26% | 96,300 | 74億703万 | +11.4% |
| 11/04 | 1,250 | 1,257 | 1,162 | 1,166 | -6.87% | 147,300 | 74億2614万 | +12.44% |
| 10/31 | 1,205 | 1,273 | 1,194 | 1,252 | +2.96% | 203,900 | 79億7386万 | +21.55% |
| 10/31 | （空売り報告）大和証券 33,200株（0.52%）再IN |
| 10/30 | 1,251 | 1,288 | 1,182 | 1,216 | +10.34% | 617,900 | 77億4458万 | +19.22% |
| 10/29 | 1,051 | 1,108 | 1,044 | 1,102 | +7.93% | 164,600 | 70億1853万 | +8.89% |
| 10/28 | 1,049 | 1,049 | 1,010 | 1,021 | -1.64% | 32,900 | 65億264万 | +1.39% |
| 10/27 | 1,035 | 1,050 | 1,027 | 1,038 | +0.29% | 20,800 | 66億1092万 | +3.08% |
| 10/24 | 1,054 | 1,064 | 1,032 | 1,035 | -2.82% | 26,700 | 65億9181万 | +2.99% |
| 10/23 | 1,055 | 1,080 | 1,041 | 1,065 | +0.38% | 34,700 | 67億8288万 | +6.18% |
| 10/22 | 1,045 | 1,081 | 1,033 | 1,061 | +2.41% | 53,500 | 67億5740万 | +5.99% |
| 10/21 | 1,039 | 1,056 | 1,026 | 1,036 | +0.48% | 32,200 | 65億9818万 | +3.7% |
| 10/20 | 1,051 | 1,051 | 1,020 | 1,031 | -0.67% | 25,400 | 65億6633万 | +3.2% |
| 10/17 | 1,046 | 1,046 | 1,016 | 1,038 | -0.19% | 24,400 | 66億1092万 | +3.9% |
| 10/16 | 1,023 | 1,040 | 1,010 | 1,040 | +1.76% | 21,200 | 66億2365万 | +4.31% |
| 10/15 | 988 | 1,030 | 975 | 1,022 | +5.8% | 31,600 | 65億901万 | +2.61% |
| 10/14 | （IR情報）12:00 子会社における工事の完工に関するお知らせ |
| 10/14 | 973 | 987 | 966 | 966 | -3.3% | 51,400 | 61億5236万 | -3.01% |
| 10/10 | 1,005 | 1,013 | 989 | 999 | -1.67% | 30,200 | 63億6253万 | +0.1% |
| 10/09 | 1,020 | 1,035 | 1,011 | 1,016 | +0.2% | 20,100 | 64億7080万 | +1.7% |
| 10/08 | 1,012 | 1,020 | 990 | 1,014 | +1.71% | 23,900 | 64億5806万 | +1.3% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
