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	1,391	1,391	1,373	1,375	-1.15%	25,500	-	-1.22%
10/01	1,366	1,394	1,366	1,391	+0.87%	34,100	-	-0.14%
09/30	1,370	1,383	1,364	1,379	+0.15%	40,000	-	-1.01%
09/29	1,378	1,383	1,353	1,377	-0.07%	73,700	-	-1.15%
09/28	1,380	1,387	1,373	1,378	+0.07%	58,300	-	-1.15%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 143,259株（0.69%）-0.08%
09/25	1,382	1,386	1,375	1,377	-0.51%	43,800	-	-1.29%
09/24	1,401	1,403	1,384	1,384	-1.35%	33,000	-	-0.79%
09/18	1,399	1,409	1,399	1,403	-0.14%	34,400	-	+0.57%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 160,167株（0.77%）-0.1%
09/17	1,395	1,408	1,395	1,405	+0.79%	22,700	-	+0.72%
09/16	1,400	1,405	1,394	1,394	-0.14%	19,600	-	+0.07%
09/15	1,405	1,408	1,396	1,396	-0.36%	19,600	-	+0.29%
09/14	1,388	1,405	1,388	1,401	+0.94%	23,000	-	+0.72%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 180,059株（0.87%）-0.05%
09/11	1,373	1,392	1,371	1,388	+0.51%	37,100	-	-0.07%
09/10	1,380	1,385	1,372	1,381	-0.14%	20,400	-	-0.43%
09/09	1,379	1,388	1,373	1,383	-0.29%	15,900	-	-0.14%
09/08	1,380	1,390	1,375	1,387	+0.36%	19,600	-	+0.29%
09/07	1,394	1,394	1,382	1,382	-0.93%	25,800	-	+0.07%
09/04	1,391	1,401	1,388	1,395	+0.36%	21,600	-	+1.09%
09/03	1,390	1,400	1,390	1,390	0%	18,400	-	+0.72%
09/02	1,405	1,405	1,390	1,390	-1.35%	41,500	-	+0.8%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 189,459株（0.92%）+0.04%
09/01	1,405	1,417	1,405	1,409	0%	35,600	-	+2.25%
08/31	1,400	1,414	1,393	1,409	+0.28%	40,500	-	+2.47%
08/28	1,395	1,405	1,387	1,405	+0.29%	36,100	-	+2.41%
08/27	1,408	1,409	1,395	1,401	-0.57%	27,800	-	+2.26%
08/26	1,400	1,410	1,400	1,409	+0.36%	23,500	-	+3.07%
08/25	1,395	1,409	1,392	1,404	+0.72%	38,100	-	+2.86%
08/24	1,386	1,407	1,386	1,394	+0.22%	33,800	-	+2.35%
08/21	1,395	1,399	1,386	1,391	-0.43%	22,400	-	+2.28%
08/20	1,394	1,402	1,387	1,397	+0.22%	29,400	-	+2.87%
08/19	1,390	1,405	1,380	1,394	+0.22%	43,200	-	+2.88%
08/18	1,388	1,397	1,376	1,391	+0.22%	29,800	-	+2.88%
08/17	1,380	1,398	1,373	1,388	+0.58%	46,000	-	+2.81%
08/14	1,371	1,383	1,365	1,380	+0.66%	32,000	-	+2.37%
08/13	1,369	1,378	1,364	1,371	+0.51%	24,300	-	+1.86%
08/12	1,380	1,380	1,361	1,364	-0.07%	27,300	-	+1.41%
08/10	1,370	1,371	1,355	1,365	0%	20,400	-	+1.64%
08/07	1,349	1,369	1,347	1,365	+1.87%	52,500	-	+1.79%
08/06	1,329	1,346	1,329	1,340	+0.83%	26,900	-	0%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 180,859株（0.88%）-0.03%
08/05	1,330	1,339	1,328	1,329	-0.08%	37,800	-	-0.82%
08/04	1,339	1,344	1,330	1,330	-0.67%	34,700	-	-0.82%
08/03	1,358	1,368	1,339	1,339	-1.4%	53,700	-	-0.22%
07/31	1,369	1,384	1,353	1,358	-1.52%	34,900	-	+1.12%
07/30	1,385	1,390	1,368	1,379	-0.43%	48,200	-	+2.76%
07/29	1,358	1,391	1,352	1,385	+2.59%	55,900	-	+3.36%
07/28	1,343	1,357	1,342	1,350	+0.07%	37,400	-	+0.9%
07/27	1,331	1,353	1,331	1,349	+1.35%	26,900	-	+0.9%
07/24	1,333	1,345	1,327	1,331	-0.52%	33,900	-	-0.37%
07/23	1,341	1,346	1,333	1,338	-0.52%	14,300	-	+0.15%
07/22	1,341	1,349	1,331	1,345	-0.07%	21,200	-	+0.67%
07/21	1,355	1,361	1,339	1,346	+0.37%	40,600	-	+0.75%
07/17	1,343	1,354	1,335	1,341	-0.15%	26,100	-	+0.37%
07/16	1,339	1,345	1,331	1,343	+0.9%	15,600	-	+0.52%
07/15	1,344	1,344	1,327	1,331	-0.15%	22,400	-	-0.37%
07/14	1,330	1,343	1,330	1,333	+1.06%	24,100	-	-0.3%
07/13	1,330	1,335	1,319	1,319	-1.05%	29,600	-	-1.27%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 188,259株（0.91%）+0.11%
07/10	1,334	1,336	1,326	1,333	-0.07%	27,600	-	-0.22%
07/09	1,332	1,341	1,328	1,334	0%	25,800	-	-0.07%
07/08	1,337	1,345	1,330	1,334	-0.3%	24,400	-	0%
07/07	1,315	1,346	1,315	1,338	+1.83%	42,900	-	+0.45%
07/06	1,317	1,324	1,312	1,314	-0.15%	66,800	-	-1.2%
07/03	1,339	1,339	1,312	1,316	-2.59%	122,300	-	-0.98%
07/03	（IR情報）9:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/02	1,351	1,358	1,341	1,351	+1.43%	32,300	-	+1.66%
07/01	1,355	1,355	1,330	1,332	-1.77%	44,900	-	+0.3%
06/30	1,365	1,374	1,356	1,356	-0.44%	27,300	-	+2.26%
06/29	1,356	1,374	1,356	1,362	+0.52%	47,600	-	+2.87%
06/26	1,339	1,355	1,334	1,355	+1.57%	46,800	-	+2.5%
06/25	1,334	1,341	1,327	1,334	-0.22%	36,400	-	+0.98%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 165,888株（0.8%）+0.01%
06/24	1,327	1,339	1,326	1,337	+0.38%	31,000	-	+1.21%
06/23	1,326	1,334	1,324	1,332	+0.3%	23,000	-	+0.83%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 163,488株（0.79%）-0.01%
06/22	1,340	1,341	1,324	1,328	+0.38%	22,800	-	+0.45%
06/19	1,329	1,340	1,322	1,323	-0.45%	32,500	-	+0.08%
06/18	1,340	1,341	1,320	1,329	-1.04%	23,800	-	+0.45%
06/17	1,342	1,359	1,339	1,343	+0.37%	26,300	-	+1.44%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 164,888株（0.8%）+0.01%
06/16	（IR情報）16:35 取締役の再任・退任、監査役の再任及び新任執行役員に関するお知らせ
06/16	1,339	1,339	1,329	1,338	-0.89%	26,700	-	+0.98%
06/15	1,345	1,355	1,338	1,350	+1.12%	29,700	-	+1.89%
06/15	（空売り報告）Citigroup Global Markets Limited 100,800株（0.49%）-0.05%義務消失
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 164,088株（0.79%）-0.01%
06/12	1,341	1,345	1,329	1,335	-0.82%	34,500	-	+0.83%
06/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 164,388株（0.8%）+0.1%
06/11	1,344	1,348	1,328	1,346	+0.15%	26,900	-	+1.58%
06/10	1,318	1,345	1,318	1,344	+1.97%	37,600	-	+1.43%
06/09	1,325	1,333	1,314	1,318	-0.38%	35,900	-	-0.53%
06/08	1,304	1,340	1,304	1,323	+1.22%	43,500	-	-0.15%
06/05	1,308	1,321	1,307	1,307	+0.54%	42,100	-	-1.43%
06/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 144,588株（0.7%）+0.01%
06/04	1,293	1,301	1,282	1,300	+0.54%	26,400	-	-2.03%
06/03	1,274	1,299	1,267	1,293	+1.25%	47,500	-	-2.64%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 142,888株（0.69%）-0.01%
06/02	1,290	1,290	1,272	1,277	-1.54%	61,300	-	-3.98%
06/01	1,314	1,314	1,293	1,297	-2.11%	59,500	-	-2.7%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 144,388株（0.7%）+0.09%
05/29	1,310	1,342	1,310	1,325	+1.15%	38,400	-	-0.9%
05/28	1,298	1,314	1,297	1,310	+0.92%	39,100	-	-2.31%
05/27	1,297	1,302	1,286	1,298	0%	43,300	-	-3.49%
05/26	1,301	1,311	1,296	1,298	-0.46%	59,900	-	-3.85%
05/25	（IR情報）15:30 取締役候補者及び監査役候補者の決定に関するお知らせ
05/25	1,332	1,332	1,304	1,304	-2.54%	63,900	-	-3.83%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 127,088株（0.61%）+0.02%
05/22	1,333	1,340	1,327	1,338	+0.6%	34,700	-	-1.62%
05/21	1,338	1,345	1,330	1,330	-0.23%	37,500	-	-2.42%
05/21	（空売り報告）Citigroup Global Markets Limited 112,400株（0.54%）新規
05/20	1,350	1,353	1,326	1,333	-1.41%	48,800	-	-2.49%
05/19	1,341	1,360	1,341	1,352	+0.82%	38,200	-	-1.46%
05/18	1,347	1,347	1,335	1,341	-0.81%	34,500	-	-2.54%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 121,388株（0.59%）-0.02%
05/15	1,354	1,354	1,333	1,352	+0.52%	33,000	-	-1.96%
05/14	1,351	1,357	1,339	1,345	-1.25%	22,100	-	-2.75%
05/13	1,341	1,365	1,340	1,362	+1.57%	38,100	-	-1.8%
05/12	1,345	1,351	1,336	1,341	-0.07%	30,300	-	-3.46%
05/11	1,338	1,348	1,333	1,342	-0.22%	36,700	-	-3.59%

あみやき亭（2753）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