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
03/06	2,040	2,043	2,022	2,038	-0.29%	24,200	379億5473万	-0.44%
03/05	2,032	2,076	2,020	2,044	+2%	50,700	380億6647万	-0.1%
03/04	2,009	2,027	1,982	2,004	-0.3%	60,900	373億2153万	-2%
03/03	2,051	2,052	2,010	2,010	-2.19%	50,800	374億3327万	-1.81%
03/02	2,070	2,088	2,051	2,055	-2.14%	44,200	382億7133万	+0.2%
02/27	2,056	2,111	2,054	2,100	+2.84%	68,800	391億939万	+2.29%
02/26	2,054	2,068	2,040	2,042	-0.63%	35,100	380億2922万	-0.54%
02/25	2,057	2,070	2,050	2,055	-0.05%	39,700	382億7133万	-0.1%
02/24	2,021	2,070	2,019	2,056	+1.78%	36,000	382億8995万	-0.24%
02/20	2,026	2,037	2,009	2,020	-0.93%	38,000	376億1951万	-2.08%
02/19	2,050	2,063	2,028	2,039	-0.59%	34,700	379億7335万	-1.35%
02/18	2,052	2,075	2,051	2,051	+0.39%	34,500	381億9683万	-0.87%
02/17	2,044	2,080	2,026	2,043	-1.11%	47,100	380億4785万	-1.21%
02/16	2,150	2,156	2,045	2,066	+1.97%	136,800	384億7619万	+0.05%
02/13	15:40 「役員報酬BIP信託」および「株式付与ESOP信託」にかかる自己株式処分に関するお知らせ
02/13	15:40 「役員報酬BIP信託」および「株式付与ESOP信託」の追加信託に関するお知らせ
02/13	15:40 業績予想の修正に関するお知らせ
02/13	15:40 2026年3月期第3四半期決算短信補足資料(連結)
02/13	15:40 2026年3月期第3四半期決算短信[日本基準](連結)
02/13	15:40 2026年『第48期定時株主総会』開催日および総会後イベントに関するお知らせ
02/13	2,060	2,088	2,025	2,026	-2.55%	68,200	377億3125万	-1.65%
02/12	2,070	2,089	2,061	2,079	+0.53%	50,700	387億1829万	+1.07%
02/10	2,071	2,087	2,055	2,068	-0.05%	40,400	385億1343万	+0.83%
02/09	2,060	2,073	2,053	2,069	+0.73%	26,600	385億3206万	+1.22%
02/06	2,068	2,070	2,046	2,054	-0.82%	32,100	382億5271万	+0.74%
02/05	2,067	2,076	2,055	2,071	+1.42%	29,800	385億6930万	+1.87%
02/04	2,055	2,061	2,040	2,042	-0.87%	30,500	380億2922万	+0.74%
02/03	2,048	2,080	2,045	2,060	+1.53%	37,200	383億6445万	+1.93%
02/02	2,015	2,046	2,015	2,029	+0.69%	33,500	377億8712万	+0.74%
01/30	2,034	2,034	2,011	2,015	-0.64%	24,600	375億2639万	+0.3%
01/29	2,009	2,052	2,009	2,028	+0.8%	45,700	377億6849万	+1.2%
01/28	2,023	2,024	2,006	2,012	-0.54%	31,600	374億7052万	+0.7%
01/27	2,065	2,065	2,020	2,023	-2.36%	78,100	376億7538万	+1.51%
01/26	2,090	2,091	2,064	2,072	-1%	33,400	385億8793万	+4.33%
01/23	2,133	2,145	2,092	2,093	-1.37%	46,100	389億7902万	+5.81%
01/22	2,100	2,178	2,085	2,122	+1.82%	73,500	395億1910万	+7.77%
01/21	2,114	2,118	2,059	2,084	-2.57%	65,500	388億1141万	+6.54%
01/20	2,160	2,169	2,136	2,139	-0.74%	78,600	398億3570万	+10.03%
01/19	2,111	2,157	2,111	2,155	+1.41%	48,100	401億3368万	+11.6%
01/16	2,114	2,128	2,085	2,125	+0.33%	58,100	395億7498万	+10.85%
01/15	2,053	2,125	2,053	2,118	+2.17%	73,300	394億4461万	+11.3%
01/14	2,026	2,075	2,026	2,073	+2.27%	74,500	386億655万	+9.74%
01/13	1,998	2,043	1,993	2,027	+2.63%	93,500	377億4987万	+7.93%
01/09	1,949	1,975	1,942	1,975	+1.86%	41,100	367億8145万	+5.67%
01/08	1,941	1,950	1,933	1,939	-0.1%	43,800	361億1100万	+4.08%
01/07	1,929	1,949	1,917	1,941	+0.62%	46,200	361億4825万	+4.41%
01/06	1,917	1,938	1,916	1,929	+0.63%	41,000	359億2477万	+3.93%
01/05	1,912	1,928	1,912	1,917	-0.31%	33,400	357億128万	+3.51%
2025
12/30	1,915	1,932	1,912	1,923	+0.37%	22,600	358億1302万	+4%
12/29	1,948	1,948	1,910	1,916	-0.16%	40,500	356億8266万	+3.79%
12/26	1,892	1,919	1,892	1,919	+1.43%	28,500	357億3853万	+4.01%
12/25	1,899	1,902	1,884	1,892	+0.42%	22,800	352億3569万	+2.71%
12/24	1,902	1,916	1,884	1,884	-0.89%	74,900	350億8671万	+2.39%
12/23	1,885	1,912	1,885	1,901	+0.64%	40,000	354億331万	+3.48%
12/22	1,880	1,901	1,864	1,889	+0.48%	49,400	351億7982万	+3%
12/19	1,881	1,890	1,874	1,880	0%	49,500	350億1221万	+2.62%
12/18	1,878	1,888	1,868	1,880	+0.64%	45,100	350億1221万	+2.51%
12/17	1,880	1,885	1,860	1,868	-0.21%	50,000	347億8873万	+1.8%
12/16	1,864	1,884	1,857	1,872	+0.43%	82,800	348億6322万	+2.02%
12/15	1,805	1,876	1,793	1,864	+4.13%	83,000	347億1424万	+1.53%
12/12	1,799	1,808	1,788	1,790	+0.45%	45,700	333億3610万	-2.45%
12/11	1,830	1,834	1,775	1,782	-2.09%	80,600	331億8711万	-3.05%
12/10	1,794	1,830	1,794	1,820	+1.22%	52,200	338億9480万	-1.14%
12/09	1,810	1,831	1,790	1,798	+0.78%	94,800	334億8508万	-2.44%
12/08	1,784	1,794	1,765	1,784	+1.08%	45,500	332億2435万	-3.36%
12/05	1,798	1,802	1,764	1,765	-1.84%	52,900	328億7051万	-4.59%
12/04	1,800	1,819	1,798	1,798	-0.11%	29,500	334億8508万	-3.07%
12/03	1,823	1,831	1,800	1,800	-1.53%	42,100	335億2233万	-3.28%
12/02	1,842	1,853	1,821	1,828	-0.76%	25,900	340億4379万	-2.19%
12/01	1,850	1,866	1,840	1,842	-0.7%	33,000	343億452万	-1.81%
11/28	1,839	1,856	1,835	1,855	+0.87%	27,900	345億4662万	-1.54%
11/27	1,821	1,839	1,816	1,839	+0.05%	37,600	342億4865万	-2.7%
11/26	1,838	1,851	1,816	1,838	0%	100,900	342億3002万	-3.01%
11/25	1,880	1,888	1,826	1,838	-3.01%	40,700	342億3002万	-3.26%
11/21	1,848	1,899	1,840	1,895	+2.71%	59,800	352億9157万	-0.47%
11/20	1,840	1,874	1,840	1,845	+0.54%	54,900	343億6039万	-3.2%
11/19	1,807	1,840	1,800	1,835	+1.55%	35,700	341億7415万	-3.93%
11/18	1,824	1,829	1,801	1,807	-1.04%	41,100	336億5270万	-5.54%
11/17	1,840	1,843	1,743	1,826	-0.98%	160,400	340億654万	-4.95%
11/14	15:30 業績予想の修正に関するお知らせ
11/14	15:30 2026年3月期第2四半期(中間期)決算短信補足資料(連結)
11/14	15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/14	1,905	1,916	1,843	1,844	-4.21%	89,500	343億4177万	-4.36%
11/13	1,933	1,953	1,924	1,925	+0.57%	38,400	358億5027万	-0.52%
11/12	1,885	1,930	1,885	1,914	+2.08%	32,600	356億4541万	-1.34%
11/11	1,900	1,900	1,854	1,875	-0.37%	29,000	349億1910万	-3.6%
11/10	1,875	1,886	1,862	1,882	+1.13%	23,700	350億4946万	-3.54%
11/07	1,850	1,871	1,850	1,861	+0.54%	21,200	346億5837万	-4.81%
11/06	1,865	1,871	1,844	1,851	-0.86%	43,200	344億7213万	-5.66%
11/05	1,866	1,879	1,835	1,867	+0.38%	52,500	347億7011万	-5.23%
11/04	1,878	1,878	1,848	1,860	-1.12%	43,600	346億3974万	-5.97%
10/31	1,900	1,900	1,866	1,881	-0.32%	31,500	350億3084万	-5.33%
10/30	1,892	1,900	1,872	1,887	-0.26%	134,500	351億4258万	-5.37%
10/29	1,942	1,942	1,891	1,892	-2.57%	55,300	352億3569万	-5.4%
10/28	1,989	1,999	1,942	1,942	-3%	47,100	361億6687万	-3.14%
10/27	2,015	2,015	1,987	2,002	-0.2%	33,600	372億8428万	-0.3%
10/24	2,049	2,049	1,994	2,006	-1.91%	39,900	373億5878万	-0.15%
10/23	1,986	2,049	1,978	2,045	+3.23%	70,200	380億8509万	+1.79%
10/22	1,981	1,993	1,976	1,981	+0.51%	20,200	368億9319万	-1.44%
10/21	1,963	1,987	1,951	1,971	+0.46%	29,200	367億695万	-2.04%
10/20	1,950	1,962	1,946	1,962	+1.45%	31,900	365億3934万	-2.63%
10/17	1,936	1,949	1,928	1,934	-0.82%	22,000	360億1788万	-4.21%
10/16	1,950	1,955	1,935	1,950	+0.46%	40,300	363億1586万	-3.66%
10/15	1,935	1,958	1,930	1,941	+0.57%	30,000	361億4825万	-4.24%
10/14	1,960	1,971	1,920	1,930	-2.72%	53,000	359億4339万	-4.83%
10/10	1,998	2,015	1,971	1,984	-1.44%	39,500	369億4906万	-2.31%
10/09	13:05 アニメ生成AIサービスを展開するKaKa Creationへ出資クリエイターの創造性を拡張し、日本発のアニメを世界へ発信
10/09	2,020	2,040	2,010	2,013	-0.45%	25,800	374億8914万	-0.89%
10/08	2,033	2,060	2,021	2,022	-0.98%	49,100	376億5675万	-0.34%
10/07	2,053	2,054	2,024	2,042	-0.58%	47,000	380億2922万	+0.74%

4301 アミューズ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート