あみやき亭（2753）のイベントチャート

2025/12/10～2026/05/13

イベント情報＆株価推移

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
05/13	1,341	1,365	1,340	1,362	+1.57%	38,100	279億8419万	-1.8%
05/12	1,345	1,351	1,336	1,341	-0.07%	30,300	275億5272万	-3.46%
05/11	1,338	1,348	1,333	1,342	-0.22%	36,700	275億7326万	-3.59%
05/08	1,346	1,353	1,340	1,345	+0.3%	41,100	276億3490万	-3.58%
05/07	1,350	1,354	1,330	1,341	-0.45%	53,700	275億5272万	-4.01%
05/01	1,337	1,348	1,333	1,347	+1.05%	32,400	276億7600万	-3.85%
04/30	1,348	1,348	1,325	1,333	-0.67%	49,900	273億8835万	-5.12%
04/28	1,334	1,342	1,329	1,342	+0.75%	57,700	275億7326万	-4.76%
04/27	1,335	1,342	1,328	1,332	+0.38%	51,500	273億6780万	-5.73%
04/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,588株（0.61%）+0.08%
04/24	1,348	1,354	1,327	1,327	-1.19%	53,500	272億6507万	-6.29%
04/23	1,356	1,358	1,342	1,343	-0.96%	66,200	275億9381万	-5.42%
04/22	1,383	1,386	1,356	1,356	-2.31%	48,100	278億6091万	-4.84%
04/21	1,418	1,419	1,388	1,388	-1.77%	44,100	285億1840万	-2.8%
04/20	1,421	1,425	1,411	1,413	-0.84%	35,900	290億3206万	-1.12%
04/17	1,423	1,434	1,419	1,425	-0.28%	24,600	292億7862万	-0.35%
04/16	1,436	1,437	1,418	1,429	-0.07%	46,200	293億6080万	-0.14%
04/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 109,288株（0.53%）-0.12%
04/15	1,418	1,433	1,416	1,430	+1.56%	58,400	293億8135万	-0.07%
04/14	1,419	1,422	1,405	1,408	+0.14%	31,700	289億2933万	-1.68%
04/13	1,445	1,445	1,403	1,406	-2.7%	56,000	288億8823万	-1.95%
04/10	1,445	1,458	1,434	1,445	0%	62,300	296億8954万	+0.63%
04/09	1,450	1,462	1,440	1,445	-0.34%	45,500	296億8954万	+0.63%
04/08	1,455	1,465	1,442	1,450	+0.76%	65,000	297億9228万	+1.05%
04/07	1,430	1,442	1,419	1,439	-0.42%	66,400	295億6626万	+0.35%
04/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 133,988株（0.65%）-0.05%
04/06	1,440	1,469	1,429	1,445	+0.63%	75,400	296億8954万	+0.7%
04/03	1,405	1,490	1,405	1,436	+0.77%	154,200	295億463万	-0.07%
04/03	（IR情報）9:00 2026年3月期決算短信〔日本基準〕(連結)
04/02	1,432	1,439	1,404	1,425	+0.35%	52,300	292億7862万	-0.84%
04/01	1,419	1,421	1,407	1,420	+1.57%	56,900	291億7588万	-1.25%
04/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 144,388株（0.7%）+0.03%
03/31	1,407	1,413	1,390	1,398	-0.14%	72,700	287億2386万	-2.85%
03/30	1,382	1,400	1,380	1,400	-2.64%	172,400	287億6496万	-2.78%
03/27	1,445	1,449	1,438	1,438	-0.21%	142,400	295億4572万	-0.21%
03/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 138,688株（0.67%）+0.08%
03/26	1,453	1,454	1,429	1,441	-0.62%	62,000	296億736万	0%
03/25	1,435	1,454	1,435	1,450	+1.05%	53,500	297億9228万	+0.69%
03/24	1,438	1,448	1,431	1,435	+1.34%	42,400	294億8408万	-0.21%
03/23	1,423	1,428	1,413	1,416	-0.35%	55,900	290億9370万	-1.46%
03/19	1,446	1,452	1,421	1,421	-2.34%	65,500	291億9643万	-1.11%
03/18	1,445	1,455	1,440	1,455	+0.83%	47,700	298億9501万	+1.32%
03/17	1,430	1,444	1,429	1,443	+1.76%	43,500	296億4845万	+0.63%
03/16	1,435	1,435	1,417	1,418	-1.39%	59,000	291億3479万	-0.98%
03/13	1,437	1,447	1,436	1,438	-0.07%	53,500	295億4572万	+0.49%
03/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 122,688株（0.59%）-0.01%
03/12	1,435	1,450	1,425	1,439	-0.07%	74,600	295億6626万	+0.77%
03/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 123,488株（0.6%）-0.19%
03/11	1,457	1,470	1,440	1,440	-0.89%	55,700	295億8681万	+1.12%
03/10	1,470	1,470	1,450	1,453	+0.41%	55,000	298億5391万	+2.18%
03/09	1,450	1,457	1,425	1,447	-0.69%	82,100	297億3064万	+1.97%
03/06	1,465	1,468	1,451	1,457	+0.21%	49,200	299億3610万	+2.82%
03/05	1,460	1,465	1,449	1,454	+1.82%	60,100	298億7446万	+2.83%
03/04	1,410	1,431	1,400	1,428	+0.21%	120,400	293億4025万	+1.13%
03/04	（空売り報告）モルガン・スタンレーMUFG証券 99,495株（0.48%）-0.05%義務消失
03/03	1,457	1,459	1,423	1,425	-2.2%	82,900	292億7862万	+1.06%
03/02	1,469	1,471	1,451	1,457	-1.49%	80,400	299億3610万	+3.41%
02/27	1,465	1,485	1,462	1,479	+2%	143,000	303億8812万	+5.12%
02/27	（空売り報告）モルガン・スタンレーMUFG証券 109,095株（0.53%）-0.14%
02/26	1,454	1,466	1,450	1,450	+0.28%	57,200	297億9228万	+3.28%
02/25	1,440	1,451	1,436	1,446	+0.63%	71,700	297億1009万	+3.14%
02/24	1,426	1,440	1,416	1,437	+0.7%	150,400	295億2517万	+2.64%
02/20	1,426	1,435	1,422	1,427	-0.97%	69,500	293億1971万	+2.07%
02/20	（空売り報告）モルガン・スタンレーMUFG証券 138,095株（0.67%）-0.1%
02/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 163,118株（0.79%）-0.01%
02/19	1,430	1,447	1,420	1,441	+1.26%	110,200	296億736万	+3.15%
02/18	1,415	1,425	1,413	1,423	+0.99%	66,100	292億3752万	+2.01%
02/17	1,422	1,423	1,406	1,409	-0.56%	75,200	289億4987万	+1.15%
02/16	1,408	1,420	1,399	1,417	+1.14%	99,200	291億1424万	+1.72%
02/16	（空売り報告）モルガン・スタンレーMUFG証券 159,495株（0.77%）-0.12%
02/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 165,718株（0.8%）+0.1%
02/13	1,414	1,419	1,400	1,401	-0.64%	76,200	287億8550万	+0.65%
02/12	1,419	1,419	1,410	1,410	+0.21%	96,000	289億7042万	+1.29%
02/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 144,318株（0.7%）+0.08%
02/10	1,400	1,410	1,394	1,407	+0.36%	79,900	289億878万	+1.15%
02/09	1,400	1,408	1,392	1,402	+1.15%	94,300	288億605万	+0.79%
02/06	1,393	1,394	1,380	1,386	-0.5%	53,700	284億7731万	-0.36%
02/05	1,384	1,398	1,377	1,393	+2.05%	83,400	286億2113万	+0.07%
02/04	1,354	1,367	1,350	1,365	+0.52%	78,000	280億4583万	-2.01%
02/04	（空売り報告）モルガン・スタンレーMUFG証券 184,195株（0.89%）-0.09%
02/03	1,370	1,376	1,355	1,358	-1.31%	126,400	279億201万	-2.51%
02/02	1,391	1,397	1,376	1,376	-0.94%	99,000	282億7184万	-1.29%
02/02	（空売り報告）モルガン・スタンレーMUFG証券 202,795株（0.98%）-0.03%
01/30	1,389	1,391	1,372	1,389	+0.29%	75,100	285億3894万	-0.36%
01/29	1,394	1,395	1,376	1,385	-0.65%	85,700	284億5676万	-0.57%
01/28	1,390	1,394	1,378	1,394	+0.8%	59,900	286億4168万	+0.07%
01/27	1,393	1,404	1,382	1,383	-0.72%	65,200	284億1567万	-0.65%
01/26	1,401	1,401	1,390	1,393	-0.92%	55,200	286億2113万	+0.14%
01/23	1,407	1,417	1,404	1,406	-0.07%	37,400	288億8823万	+1.22%
01/22	1,403	1,415	1,393	1,407	+1.37%	62,600	289億878万	+1.44%
01/21	1,395	1,398	1,386	1,388	-0.5%	45,600	285億1840万	+0.29%
01/20	1,397	1,409	1,391	1,395	-0.29%	43,100	286億6222万	+1.01%
01/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 128,918株（0.62%）+0.03%
01/19	1,400	1,408	1,390	1,399	-0.36%	58,800	287億4441万	+1.45%
01/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 123,218株（0.59%）-0.01%
01/16	1,403	1,408	1,397	1,404	+0.07%	42,400	288億4714万	+2.03%
01/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 124,118株（0.6%）+0.01%
01/15	1,391	1,403	1,386	1,403	+1.15%	54,000	288億2659万	+2.18%
01/14	1,380	1,391	1,376	1,387	+0.51%	58,000	284億9785万	+1.17%
01/14	（空売り報告）モルガン・スタンレーMUFG証券 208,795株（1.01%）+0.08%
01/13	1,414	1,414	1,378	1,380	-1.36%	98,800	283億5403万	+0.8%
01/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 121,318株（0.59%）-0.01%
01/09	1,410	1,416	1,395	1,399	-0.14%	58,800	287億4441万	+2.34%
01/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,318株（0.6%）+0.06%
01/08	1,400	1,410	1,394	1,401	+0.29%	60,500	287億8550万	+2.64%
01/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 112,018株（0.54%）-0.07%
01/07	1,398	1,416	1,393	1,397	+0.5%	61,500	287億332万	+2.57%
01/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,518株（0.61%）+0.03%
01/06	1,404	1,406	1,377	1,390	+0.14%	74,900	285億5949万	+2.21%
01/05	1,418	1,419	1,355	1,388	-1.63%	236,000	285億1840万	+2.13%
01/05	（IR情報）9:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/05	（空売り報告）モルガン・スタンレーMUFG証券 193,095株（0.93%）+0.33%
01/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 120,618株（0.58%）-0.19%
2025
12/30	1,417	1,423	1,406	1,411	0%	80,800	289億9097万	+3.98%
12/29	1,420	1,420	1,404	1,411	+0.5%	77,800	289億9097万	+4.21%
12/26	1,392	1,404	1,385	1,404	+1.52%	81,000	288億4714万	+3.85%
12/25	1,385	1,389	1,378	1,383	-0.36%	39,400	284億1567万	+2.52%
12/24	1,377	1,388	1,377	1,388	+1.02%	53,800	285億1840万	+3.04%
12/23	1,367	1,381	1,367	1,374	+0.51%	67,900	282億3075万	+2.16%
12/22	1,380	1,386	1,363	1,367	-0.94%	59,300	280億8692万	+1.71%
12/19	1,369	1,380	1,365	1,380	+1.02%	54,100	283億5403万	+2.76%
12/19	（空売り報告）モルガン・スタンレーMUFG証券 123,595株（0.6%）+0.02%
12/18	1,354	1,366	1,350	1,366	+0.89%	51,000	280億6638万	+1.79%
12/18	（空売り報告）モルガン・スタンレーMUFG証券 119,995株（0.58%）-0.02%
12/17	1,350	1,356	1,341	1,354	+0.45%	36,700	278億1982万	+0.89%
12/17	（空売り報告）モルガン・スタンレーMUFG証券 124,495株（0.6%）+0.1%
12/16	1,345	1,356	1,342	1,348	-0.07%	61,900	276億9654万	+0.45%
12/15	1,336	1,350	1,331	1,349	+1.12%	56,900	277億1709万	+0.52%
12/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 159,918株（0.77%）-0.05%
12/12	1,330	1,342	1,330	1,334	+0.83%	50,300	274億889万	-0.52%
12/11	1,342	1,344	1,322	1,323	-1.42%	56,900	271億8288万	-1.34%
12/10	1,327	1,342	1,325	1,342	+1.59%	59,500	275億7326万	+0.07%
12/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 168,718株（0.82%）+0.09%

あみやき亭（2753）のイベントチャート

2025/12/10～2026/05/13

イベント情報＆株価推移

開示資料

決算

株式

チャート