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
10/23	157	162	157	161	+1.9%	66,400	-	-10.06%
10/22	160	161	156	158	-1.25%	108,800	-	-12.71%
10/21	160	160	158	160	+1.27%	73,200	-	-12.09%
10/20	160	162	158	158	-1.25%	85,600	-	-13.66%
10/19	159	162	158	160	-1.23%	103,300	-	-13.04%
10/16	162	164	159	162	+1.25%	134,800	-	-12.9%
10/15	177	177	160	160	-9.6%	726,600	-	-14.44%
10/14	179	231	175	177	-2.21%	3,733,000	-	-5.85%
10/13	179	181	177	181	+0.56%	36,300	-	-3.72%
10/09	177	181	176	180	0%	32,300	-	-4.76%
10/08	186	187	176	180	-3.74%	141,800	-	-4.76%
10/07	186	187	186	187	0%	6,200	-	-1.58%
10/06	186	188	186	187	-0.53%	8,000	-	-1.58%
10/05	186	188	186	188	+0.53%	9,700	-	-1.05%
10/02	187	188	185	187	-0.53%	17,700	-	-1.58%
10/01	188	189	186	188	-0.53%	28,100	-	-1.05%
09/30	187	189	186	189	+0.53%	7,500	-	-1.05%
09/29	187	188	186	188	-1.05%	33,100	-	-1.05%
09/28	191	191	187	190	0%	28,900	-	0%
09/25	190	190	189	190	0%	3,500	-	0%
09/24	190	192	189	190	0%	11,200	-	0%
09/18	189	191	189	190	-0.52%	7,900	-	0%
09/17	191	192	186	191	0%	48,600	-	+1.06%
09/16	191	192	188	191	-0.52%	42,400	-	+1.06%
09/15	189	192	189	192	+1.59%	4,000	-	+1.59%
09/14	189	190	187	189	0%	3,600	-	+0.53%
09/11	190	191	185	189	-1.05%	13,700	-	+0.53%
09/10	189	191	189	191	+0.53%	6,200	-	+1.6%
09/09	190	193	188	190	-1.04%	17,000	-	+1.06%
09/08	191	193	190	192	+0.52%	12,300	-	+2.13%
09/07	190	191	189	191	+0.53%	3,300	-	+1.6%
09/04	188	191	187	190	+1.06%	21,000	-	+1.06%
09/03	189	191	188	188	-1.57%	7,600	-	+0.53%
09/02	191	191	187	191	0%	21,100	-	+1.6%
09/01	190	192	190	191	0%	9,800	-	+2.14%
08/31	192	193	191	191	-0.52%	6,000	-	+2.14%
08/28	191	193	189	192	-0.52%	16,500	-	+2.67%
08/27	192	193	191	193	0%	5,600	-	+3.21%
08/26	192	193	188	193	+0.52%	34,600	-	+3.21%
08/25	190	193	189	192	+1.59%	37,800	-	+3.23%
08/24	185	190	185	189	+2.16%	82,800	-	+1.61%
08/21	184	186	183	185	0%	23,100	-	-0.54%
08/20	184	186	184	185	0%	16,000	-	-0.54%
08/19	185	186	184	185	0%	5,700	-	0%
08/18	185	186	185	185	0%	14,900	-	0%
08/17	184	187	183	185	+0.54%	17,600	-	0%
08/14	183	185	182	184	+0.55%	45,700	-	-0.54%
08/13	182	183	181	183	0%	11,400	-	-1.08%
08/12	182	184	181	183	-0.54%	21,100	-	-1.08%
08/10	185	186	180	184	-1.6%	45,000	-	-0.54%
08/07	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	187	189	187	187	0%	25,200	-	+1.08%
08/06	185	187	185	187	+0.54%	18,600	-	+1.08%
08/05	187	187	185	186	-0.53%	14,100	-	+1.09%
08/04	187	187	185	187	+0.54%	8,800	-	+1.63%
08/03	184	187	184	186	-0.53%	13,000	-	+1.09%
07/31	187	187	186	187	-0.53%	4,600	-	+2.19%
07/30	188	189	187	188	-0.53%	3,400	-	+2.73%
07/29	188	189	187	189	+0.53%	10,700	-	+3.85%
07/28	188	189	186	188	+0.53%	9,300	-	+3.3%
07/27	187	188	185	187	0%	13,800	-	+2.75%
07/24	187	187	184	187	0%	16,100	-	+3.31%
07/23	186	188	185	187	+0.54%	19,900	-	+3.31%
07/22	182	186	182	186	+1.09%	7,600	-	+2.76%
07/21	183	184	181	184	0%	9,300	-	+1.66%
07/17	183	185	180	184	0%	47,800	-	+1.66%
07/16	183	184	180	184	+0.55%	11,600	-	+1.66%
07/15	179	183	179	183	+1.1%	14,300	-	+1.67%
07/14	178	183	177	181	+2.26%	24,400	-	+0.56%
07/13	181	184	177	177	-2.21%	32,600	-	-2.21%
07/10	183	184	181	181	-1.63%	12,700	-	0%
07/09	182	184	182	184	+0.55%	5,000	-	+1.66%
07/08	181	183	181	183	0%	2,900	-	+1.1%
07/07	184	184	182	183	0%	5,400	-	+1.1%
07/06	182	184	181	183	+0.55%	10,900	-	+1.1%
07/03	180	183	180	182	+1.11%	9,800	-	+0.55%
07/02	180	183	180	180	0%	6,000	-	-0.55%
07/01	178	180	177	180	+1.69%	8,600	-	-0.55%
06/30	177	178	177	177	0%	2,700	-	-1.67%
06/29	177	178	175	177	-0.56%	17,400	-	-2.21%
06/26	180	180	177	178	-1.11%	12,800	-	-1.66%
06/25	（IR情報）14:00 親会社等の決算に関するお知らせ
06/25	（IR情報）14:00 支配株主等に関する事項について
06/25	177	180	177	180	+2.27%	6,200	-	-0.55%
06/24	176	178	176	176	-0.56%	43,100	-	-2.76%
06/23	178	179	177	177	0%	6,900	-	-2.21%
06/22	178	180	177	177	-1.67%	28,300	-	-2.21%
06/19	180	180	178	180	-1.1%	16,100	-	-0.55%
06/18	181	182	181	182	0%	16,100	-	+0.55%
06/17	182	183	181	182	0%	5,300	-	+0.55%
06/16	184	184	182	182	-0.55%	2,000	-	+0.55%
06/15	183	184	183	183	0%	2,800	-	+1.1%
06/12	183	185	183	183	+1.1%	10,500	-	+0.55%
06/11	180	183	180	181	-1.09%	20,400	-	-0.55%
06/10	184	185	183	183	-0.54%	10,300	-	+0.55%
06/09	183	184	182	184	0%	9,900	-	+1.1%
06/08	183	185	181	184	-1.08%	16,500	-	+1.1%
06/05	186	188	184	186	-1.06%	31,900	-	+2.2%
06/04	180	195	179	188	+4.44%	175,400	-	+3.3%
06/03	184	188	174	180	-1.64%	142,000	-	-1.1%
06/02	176	190	173	183	+4.57%	164,400	-	0%
06/01	177	177	174	175	-1.13%	30,600	-	-4.37%
05/29	179	182	177	177	-0.56%	14,600	-	-3.28%

アマテイ（5952）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート