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
09/25	1,064	1,064	1,043	1,049	+0.67%	16,700	-	+0.87%
09/24	1,055	1,058	1,042	1,042	+0.39%	23,900	-	+0.29%
09/18	1,043	1,057	1,038	1,038	-0.19%	19,200	-	-0.19%
09/17	1,052	1,057	1,040	1,040	-0.38%	3,900	-	0%
09/16	1,041	1,050	1,026	1,044	+0.58%	13,000	-	+0.38%
09/15	1,047	1,053	1,037	1,038	-0.95%	4,200	-	-0.1%
09/14	（IR情報）11:30 子会社における工事の完工および受注に関するお知らせ
09/14	1,024	1,054	1,023	1,048	+2.75%	13,400	-	+0.96%
09/11	1,020	1,039	1,020	1,020	-1.35%	11,300	-	-1.54%
09/10	1,035	1,043	1,031	1,034	-0.58%	4,900	-	-0.67%
09/09	1,059	1,060	1,040	1,040	-0.95%	6,200	-	-0.57%
09/08	1,047	1,063	1,040	1,050	+0.29%	13,000	-	0%
09/07	1,042	1,054	1,031	1,047	+1.26%	14,800	-	-0.66%
09/04	1,021	1,040	1,021	1,034	+0.88%	8,100	-	-2.27%
09/03	1,028	1,039	1,025	1,025	-0.77%	12,700	-	-3.3%
09/02	1,030	1,042	1,030	1,033	-1.81%	8,500	-	-2.82%
09/01	1,042	1,057	1,042	1,052	+0.96%	11,600	-	-1.31%
08/31	（IR情報）11:30 非上場の親会社の決算に関するお知らせ
08/31	1,044	1,051	1,040	1,042	-0.76%	8,700	-	-2.62%
08/28	1,056	1,062	1,050	1,050	-0.66%	11,000	-	-2.14%
08/27	1,060	1,069	1,057	1,057	0%	10,000	-	-1.77%
08/26	1,053	1,059	1,046	1,057	+0.67%	20,000	-	-1.95%
08/26	（空売り報告）モルガン・スタンレーMUFG証券 29,000株（0.45%）-0.13%義務消失
08/25	1,046	1,051	1,033	1,050	+0.96%	16,000	-	-2.78%
08/24	1,038	1,043	1,031	1,040	+0.29%	17,400	-	-3.79%
08/21	1,015	1,037	1,015	1,037	+0.58%	12,100	-	-4.25%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 37,500株（0.58%）-0.06%
08/20	1,011	1,040	1,011	1,031	+2.18%	20,800	-	-5.15%
08/19	1,021	1,022	1,003	1,009	-1.94%	39,400	-	-7.43%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 41,000株（0.64%）+0.05%
08/18	（IR情報）11:30 子会社における工事の完工および受注に関するお知らせ
08/18	1,046	1,057	1,026	1,029	-1.63%	32,500	-	-5.86%
08/17	1,039	1,059	1,035	1,046	+0.97%	27,900	-	-4.56%
08/14	1,045	1,045	1,030	1,036	-0.38%	14,300	-	-5.65%
08/13	1,036	1,052	1,015	1,040	+1.56%	35,200	-	-5.45%
08/12	1,019	1,029	998	1,024	+1.59%	45,600	-	-7.16%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 38,000株（0.59%）-0.02%
08/10	1,022	1,032	992	1,008	-1.27%	97,900	-	-8.94%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 38,900株（0.61%）再IN
08/07	（IR情報）11:30 2026年9月期第3四半期決算補足説明資料
08/07	（IR情報）11:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）11:30 業績予想の修正に関するお知らせ
08/07	1,148	1,188	1,020	1,021	-9.41%	354,800	-	-8.18%
08/06	1,159	1,174	1,105	1,127	-2.76%	100,800	-	+1.08%
08/05	1,139	1,159	1,136	1,159	+2.02%	41,700	-	+4.04%
08/04	1,148	1,162	1,126	1,136	-1.65%	37,000	-	+2.25%
08/03	1,155	1,156	1,120	1,155	+0.87%	19,000	-	+4.24%
07/31	1,127	1,157	1,110	1,145	+4.09%	16,700	-	+3.71%
07/30	1,091	1,121	1,091	1,100	+0.82%	11,700	-	-0.09%
07/29	1,120	1,127	1,072	1,091	-2.15%	24,800	-	-0.82%
07/28	1,136	1,138	1,110	1,115	-2.62%	17,100	-	+1.55%
07/27	1,121	1,151	1,115	1,145	+3.06%	25,500	-	+4.38%
07/24	1,128	1,128	1,108	1,111	-1.77%	9,900	-	+1.46%
07/23	1,110	1,141	1,108	1,131	+1.89%	18,800	-	+3.38%
07/22	1,128	1,142	1,105	1,110	-0.09%	33,600	-	+1.65%
07/21	1,080	1,117	1,070	1,111	+4.61%	18,100	-	+1.93%
07/17	1,100	1,101	1,030	1,062	-3.89%	49,600	-	-2.39%
07/16	1,156	1,160	1,103	1,105	-1.87%	33,700	-	+1.75%
07/15	1,100	1,132	1,094	1,126	+1.9%	17,000	-	+4.16%
07/14	1,084	1,109	1,071	1,105	+1.94%	11,700	-	+2.6%
07/13	1,115	1,132	1,083	1,084	-2.61%	10,900	-	+0.93%
07/10	1,112	1,132	1,089	1,113	+2.87%	16,100	-	+3.82%
07/09	1,095	1,095	1,076	1,082	-1.19%	12,900	-	+1.12%
07/08	1,094	1,127	1,091	1,095	-1.62%	16,000	-	+2.62%
07/07	1,130	1,131	1,097	1,113	-2.02%	16,900	-	+4.51%
07/06	1,138	1,151	1,135	1,136	+0.98%	17,200	-	+6.77%
07/03	1,110	1,125	1,088	1,125	+2.74%	18,200	-	+5.93%
07/02	1,090	1,110	1,088	1,095	+0.64%	16,800	-	+3.11%
07/01	1,094	1,094	1,073	1,088	+0.37%	8,300	-	+2.26%
06/30	1,080	1,086	1,050	1,084	+0.46%	15,900	-	+1.59%
06/29	1,050	1,079	1,050	1,079	+2.37%	7,900	-	+0.75%
06/26	1,061	1,065	1,043	1,054	-0.66%	13,500	-	-1.95%
06/25	1,070	1,079	1,060	1,061	-0.84%	3,800	-	-1.58%
06/24	1,087	1,089	1,007	1,070	+1.23%	23,000	-	-1.02%
06/23	（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
06/23	1,081	1,081	1,057	1,057	-2.94%	18,900	-	-2.31%
06/23	（空売り報告）大和証券 28,800株（0.45%）-0.12%義務消失
06/22	1,090	1,102	1,080	1,089	-0.37%	34,300	-	+0.28%
06/19	1,120	1,136	1,092	1,093	+0.18%	27,100	-	+0.28%
06/18	1,099	1,099	1,067	1,091	+1.02%	16,000	-	-0.37%
06/18	（空売り報告）大和証券 36,700株（0.57%）-0.11%
06/17	1,080	1,099	1,072	1,080	+2.66%	20,100	-	-2.26%
06/16	1,075	1,075	1,039	1,052	-0.47%	10,500	-	-5.73%
06/15	1,044	1,057	1,028	1,057	+4.24%	13,400	-	-6.21%
06/12	1,012	1,025	1,000	1,014	+2.22%	23,900	-	-10.97%
06/12	（空売り報告）大和証券 43,600株（0.68%）-0.02%
06/11	1,004	1,007	975	992	-2.36%	40,000	-	-13.81%
06/11	（空売り報告）大和証券 45,200株（0.7%）+0.01%
06/10	1,049	1,055	1,004	1,016	-2.03%	29,900	-	-12.71%
06/10	（空売り報告）大和証券 44,300株（0.69%）-0.08%
06/09	1,036	1,099	1,026	1,037	+1.97%	109,600	-	-11.59%
06/08	1,031	1,038	1,012	1,017	-4.15%	30,300	-	-13.96%
06/05	1,026	1,071	1,026	1,061	+3.11%	22,600	-	-10.84%
06/04	1,046	1,053	1,029	1,029	-1.72%	14,800	-	-13.89%
06/03	1,065	1,084	1,047	1,047	-1.69%	34,200	-	-12.97%
06/02	1,080	1,080	1,022	1,065	-2.56%	59,500	-	-11.98%
06/02	（空売り報告）大和証券 49,100株（0.77%）+0.12%
06/01	（IR情報）11:30 (開示事項の経過)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譲受の完了に関するお知らせ
06/01	1,136	1,136	1,081	1,093	-2.58%	37,100	-	-10.19%
05/29	1,162	1,166	1,122	1,122	-2.01%	30,900	-	-8.33%
05/28	1,154	1,159	1,120	1,145	-1.8%	46,500	-	-6.83%
05/28	（空売り報告）大和証券 41,400株（0.65%）+0.09%
05/27	1,229	1,229	1,157	1,166	-2.75%	48,400	-	-5.43%
05/27	（空売り報告）大和証券 36,200株（0.56%）再IN
05/26	1,169	1,206	1,145	1,199	+2.57%	36,000	-	-2.99%
05/26	（空売り報告）大和証券 28,300株（0.44%）-0.09%義務消失
05/25	1,147	1,169	1,140	1,169	+2.9%	28,400	-	-5.5%
05/22	1,134	1,143	1,124	1,136	+1.79%	26,700	-	-8.53%
05/21	1,136	1,156	1,109	1,116	+0.72%	65,800	-	-10.43%
05/20	（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
05/20	1,156	1,156	1,093	1,108	-5.06%	77,100	-	-11.43%
05/20	（空売り報告）大和証券 33,800株（0.53%）再IN
05/19	1,205	1,211	1,146	1,167	-0.68%	55,200	-	-7.09%
05/18	1,228	1,230	1,160	1,175	-3.85%	77,400	-	-6.75%
05/15	（IR情報）12:00 2026年9月期第2四半期決算補足説明資料
05/15	（IR情報）12:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/15	1,370	1,404	1,179	1,222	-8.87%	214,200	-	-3.02%
05/14	（IR情報）11:30 業績予想の修正に関するお知らせ
05/14	1,350	1,428	1,320	1,341	-1.4%	142,700	-	+6.43%
05/13	1,333	1,360	1,318	1,360	+2.03%	36,300	-	+8.54%
05/12	1,340	1,373	1,319	1,333	-1.04%	28,100	-	+6.98%
05/11	1,348	1,369	1,314	1,347	+1.74%	30,900	-	+8.63%
05/08	1,307	1,335	1,307	1,324	+1.3%	26,000	-	+7.64%
05/07	1,285	1,334	1,285	1,307	+4.81%	46,800	-	+6.87%
05/01	1,264	1,264	1,233	1,247	+0.24%	17,900	-	+2.3%
04/30	1,246	1,260	1,219	1,244	+1.97%	27,900	-	+2.22%
04/28	1,204	1,249	1,204	1,220	+1.33%	38,300	-	+0.25%

ETSグループ（253A）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート