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
09/15	（5%ルール）UH Partners 2（0.34%）光通信（6.88%）
09/15	1,836	1,876	1,836	1,876	+1.08%	12,500	-	-1.52%
09/14	1,830	1,857	1,830	1,856	+1.42%	15,300	-	-2.62%
09/11	1,803	1,831	1,803	1,830	+0.77%	22,100	-	-4.04%
09/10	1,831	1,831	1,810	1,816	-1.41%	22,100	-	-4.87%
09/09	1,866	1,866	1,840	1,842	-1.71%	19,800	-	-3.61%
09/08	1,887	1,890	1,867	1,874	-1.32%	16,000	-	-1.99%
09/07	1,902	1,904	1,893	1,899	-1.2%	21,800	-	-0.84%
09/04	1,904	1,925	1,903	1,922	+0.95%	23,300	-	+0.26%
09/03	1,888	1,915	1,888	1,904	+0.53%	32,800	-	-0.83%
09/02	1,890	1,905	1,890	1,894	-0.26%	32,400	-	-1.61%
09/01	1,908	1,922	1,895	1,899	-0.99%	65,000	-	-1.45%
08/31	1,908	1,922	1,904	1,918	+0.05%	14,100	-	-0.62%
08/28	1,914	1,929	1,906	1,917	+0.16%	71,700	-	-0.62%
08/27	1,920	1,938	1,909	1,914	-1.34%	20,200	-	-0.73%
08/26	1,915	1,945	1,915	1,940	+1.2%	17,700	-	+0.62%
08/25	1,927	1,945	1,916	1,917	-0.52%	15,100	-	-0.52%
08/24	1,931	1,951	1,917	1,927	-0.31%	17,900	-	+0.05%
08/21	1,967	1,970	1,925	1,933	-1.73%	22,600	-	+0.47%
08/20	1,900	1,967	1,890	1,967	+3.74%	67,800	-	+2.34%
08/19	1,895	1,905	1,875	1,896	-0.42%	32,300	-	-1.2%
08/18	1,914	1,914	1,882	1,904	-0.57%	32,000	-	-0.78%
08/17	1,941	1,949	1,913	1,915	-2.89%	37,600	-	-0.16%
08/14	1,916	2,020	1,905	1,972	+0.87%	69,500	-	+2.87%
08/14	（空売り報告）Citigroup Global Markets Limited 84,100株（0.47%）-0.03%義務消失
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信補足資料(連結)
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/13	1,928	1,972	1,911	1,955	+1.4%	32,700	-	+2.2%
08/12	（5%ルール）UH Partners 2（0.3%）光通信（6.88%）
08/12	1,910	1,939	1,908	1,928	+1.15%	20,100	-	+0.89%
08/10	1,894	1,928	1,883	1,906	+0.63%	12,400	-	-0.16%
08/07	1,858	1,905	1,858	1,894	+0.91%	29,500	-	-0.73%
08/06	1,850	1,880	1,843	1,877	+1.4%	24,600	-	-1.57%
08/05	1,880	1,899	1,851	1,851	-1.54%	18,500	-	-2.83%
08/04	1,920	1,928	1,880	1,880	-2.99%	20,000	-	-1.21%
08/03	1,942	1,950	1,924	1,938	-0.72%	22,200	-	+1.89%
07/31	2,007	2,007	1,952	1,952	-2.74%	16,600	-	+2.95%
07/30	2,000	2,025	1,997	2,007	-1.04%	25,300	-	+6.19%
07/29	1,938	2,028	1,938	2,028	+4.16%	35,600	-	+7.76%
07/29	（空売り報告）Citigroup Global Markets Limited 93,400株（0.5%）再IN
07/28	1,955	1,972	1,947	1,947	-1.02%	14,500	-	+3.95%
07/27	（IR情報）11:00 グローバルファンダムプラットフォーム「b.stage」を運営する韓国企業bemyfriends Co.,Ltdへ出資
07/27	1,923	1,968	1,921	1,967	+3.91%	24,800	-	+5.24%
07/24	（IR情報）15:30 自己株式の消却に関するお知らせ
07/24	1,900	1,904	1,881	1,893	+0.05%	13,200	-	+1.61%
07/23	1,928	1,928	1,878	1,892	-1.1%	33,400	-	+1.78%
07/22	1,930	1,933	1,897	1,913	-0.21%	24,800	-	+3.13%
07/22	（空売り報告）Citigroup Global Markets Limited 93,000株（0.49%）-0.01%義務消失
07/21	1,909	1,930	1,909	1,917	+1.48%	17,200	-	+3.57%
07/17	1,880	1,908	1,872	1,889	+0.48%	14,500	-	+2.27%
07/16	1,893	1,895	1,878	1,880	-0.69%	13,900	-	+1.95%
07/15	1,895	1,900	1,885	1,893	+0.05%	14,000	-	+2.88%
07/14	1,898	1,905	1,889	1,892	+0.58%	16,100	-	+2.99%
07/13	1,888	1,904	1,881	1,881	+0.05%	13,700	-	+2.62%
07/10	1,895	1,904	1,880	1,880	-0.79%	20,800	-	+2.68%
07/09	1,882	1,904	1,880	1,895	+0.69%	16,800	-	+3.61%
07/08	1,900	1,905	1,882	1,882	-0.95%	23,500	-	+3.18%
07/07	1,880	1,909	1,873	1,900	+0.9%	16,300	-	+4.34%
07/06	1,869	1,899	1,869	1,883	+0.16%	15,300	-	+3.63%
07/03	1,875	1,907	1,871	1,880	+0.59%	22,400	-	+3.52%
07/02	1,850	1,875	1,844	1,869	+2.75%	21,700	-	+3.09%
07/01	1,804	1,827	1,801	1,819	+0.83%	28,000	-	+0.5%
06/30	1,844	1,844	1,804	1,804	-2.12%	26,000	-	-0.28%
06/29	1,818	1,857	1,815	1,843	+2.22%	40,900	-	+1.88%
06/26	1,785	1,816	1,785	1,803	+0.56%	17,500	-	-0.11%
06/25	1,801	1,819	1,790	1,793	-0.39%	22,600	-	-0.55%
06/24	1,811	1,824	1,800	1,800	-0.66%	21,900	-	-0.06%
06/23	1,838	1,838	1,804	1,812	-1.41%	20,000	-	+0.72%
06/22	1,819	1,847	1,809	1,838	+0.99%	38,500	-	+2.22%
06/19	1,808	1,827	1,804	1,820	+0.66%	16,200	-	+1.34%
06/18	1,822	1,822	1,796	1,808	+0.84%	13,900	-	+0.56%
06/17	1,799	1,815	1,790	1,793	-0.33%	21,200	-	-0.33%
06/16	1,801	1,803	1,779	1,799	-0.77%	25,800	-	-0.17%
06/15	1,808	1,829	1,801	1,813	+0.22%	19,700	-	+0.44%
06/12	1,801	1,818	1,794	1,809	+1.17%	26,000	-	+0.11%
06/11	1,800	1,812	1,785	1,788	-1.43%	23,900	-	-1.27%
06/10	1,805	1,821	1,798	1,814	+0.5%	31,000	-	-0.22%
06/09	1,844	1,844	1,805	1,805	-0.72%	28,400	-	-0.99%
06/08	1,832	1,851	1,804	1,818	-0.38%	37,800	-	-0.6%
06/05	1,782	1,836	1,782	1,825	+2.3%	29,000	-	-0.6%
06/04	1,813	1,813	1,784	1,784	-0.72%	31,400	-	-3.1%
06/03	1,811	1,828	1,782	1,797	-0.77%	44,700	-	-2.81%
06/02	1,848	1,848	1,795	1,811	-2%	49,200	-	-2.37%
06/01	1,817	1,857	1,782	1,848	+1.71%	55,600	-	-0.75%
05/29	1,788	1,841	1,788	1,817	+1.62%	27,200	-	-2.73%
05/28	1,805	1,821	1,779	1,788	-0.89%	27,600	-	-4.69%
05/27	1,789	1,808	1,775	1,804	+0.84%	33,300	-	-4.3%
05/26	1,756	1,792	1,748	1,789	+2.46%	39,500	-	-5.49%
05/25	（5%ルール）光通信（6.03%）
05/25	1,755	1,759	1,739	1,746	-0.74%	28,000	-	-8.2%
05/22	1,753	1,766	1,731	1,759	+1.44%	26,900	-	-8%
05/21	（IR情報）15:30 中期経営計画の見直しに関するお知らせ
05/21	1,753	1,761	1,734	1,734	-1.08%	36,700	-	-9.78%
05/20	1,774	1,799	1,720	1,753	-1.57%	61,200	-	-9.31%
05/19	1,772	1,792	1,748	1,781	-0.5%	93,800	-	-8.34%
05/18	1,797	1,822	1,731	1,790	-4.33%	133,200	-	-8.35%
05/15	（IR情報）15:30 配当方針の変更に関するお知らせ
05/15	（IR情報）15:30 特別損失の計上に関するお知らせ
05/15	（IR情報）15:30 取締役の異動に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信補足資料(連結)
05/15	（IR情報）15:30 2026年3月期決算短信[日本基準](連結)
05/15	1,852	1,880	1,845	1,871	+1.74%	39,100	-	-4.69%
05/14	1,871	1,875	1,826	1,839	-1.71%	28,100	-	-6.6%
05/13	1,862	1,886	1,862	1,871	+0.48%	15,600	-	-5.31%
05/12	1,870	1,886	1,862	1,862	-0.16%	14,900	-	-6.05%
05/11	1,905	1,908	1,857	1,865	-2.81%	43,300	-	-6.19%
05/08	1,944	1,946	1,905	1,919	-1.59%	35,400	-	-3.81%
05/07	1,955	1,966	1,948	1,950	-0.05%	23,700	-	-2.45%
05/01	1,963	1,963	1,948	1,951	-0.61%	19,700	-	-2.55%
04/30	1,973	1,973	1,956	1,963	-0.81%	30,300	-	-2.14%
04/28	1,965	1,979	1,955	1,979	+0.66%	32,200	-	-1.49%
04/27	1,960	1,980	1,958	1,966	+0.2%	24,700	-	-2.24%
04/24	1,965	1,971	1,954	1,962	+0.1%	19,500	-	-2.44%
04/23	1,978	1,995	1,959	1,960	-1.01%	25,800	-	-2.58%
04/22	1,995	2,002	1,980	1,980	-1%	23,000	-	-1.74%
04/21	2,010	2,014	1,993	2,000	-0.6%	19,700	-	-0.79%

アミューズ（4301）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート