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	1,447	1,447	1,425	1,438	-0.48%	3,600	-	+6.2%
10/22	1,420	1,445	1,420	1,445	+1.33%	5,900	-	+7.2%
10/21	1,414	1,428	1,409	1,426	+1.13%	5,400	-	+6.18%
10/20	1,408	1,415	1,408	1,410	+0.14%	3,600	-	+5.38%
10/19	1,410	1,410	1,399	1,408	+0.93%	6,100	-	+5.55%
10/16	1,396	1,408	1,390	1,395	+0.29%	5,900	-	+4.89%
10/15	1,396	1,396	1,378	1,391	+0.07%	3,700	-	+4.74%
10/14	1,381	1,392	1,380	1,390	+0.8%	8,400	-	+4.91%
10/13	（IR情報）15:30 令和8年11月期第3四半期決算短信〔日本基準〕(非連結)
10/13	1,370	1,379	1,370	1,379	+1.77%	5,000	-	+4.31%
10/09	1,338	1,357	1,338	1,355	+1.35%	6,400	-	+2.65%
10/08	1,350	1,350	1,328	1,337	-0.96%	3,000	-	+1.36%
10/07	1,353	1,355	1,349	1,350	-0.3%	5,200	-	+2.51%
10/06	1,333	1,355	1,333	1,354	+1.73%	7,900	-	+3.04%
10/05	1,330	1,332	1,317	1,331	+0.3%	6,700	-	+1.53%
10/02	1,315	1,329	1,314	1,327	+0.99%	4,300	-	+1.45%
10/01	1,310	1,315	1,306	1,314	+0.31%	7,900	-	+0.61%
09/30	1,310	1,312	1,306	1,310	0%	3,000	-	+0.46%
09/29	1,310	1,313	1,309	1,310	+0.08%	3,300	-	+0.61%
09/28	1,315	1,315	1,309	1,309	-0.23%	6,800	-	+0.69%
09/25	1,318	1,318	1,312	1,312	-0.3%	3,700	-	+1.08%
09/24	1,310	1,317	1,305	1,316	+1%	12,800	-	+1.46%
09/18	1,310	1,313	1,300	1,303	-0.46%	4,100	-	+0.62%
09/17	1,307	1,310	1,303	1,309	0%	2,500	-	+1.16%
09/16	1,312	1,312	1,305	1,309	-0.23%	13,600	-	+1.24%
09/15	1,311	1,312	1,303	1,312	+0.15%	1,700	-	+1.55%
09/14	1,305	1,311	1,300	1,310	+0.08%	2,600	-	+1.55%
09/11	1,300	1,309	1,293	1,309	+0.46%	3,100	-	+1.55%
09/10	1,304	1,309	1,289	1,303	-0.76%	5,100	-	+1.16%
09/09	1,322	1,322	1,313	1,313	+0.08%	1,600	-	+1.94%
09/08	1,324	1,324	1,312	1,312	-0.91%	2,900	-	+1.94%
09/07	1,320	1,324	1,312	1,324	+0.68%	3,400	-	+2.87%
09/04	1,325	1,325	1,310	1,315	-0.75%	2,900	-	+2.26%
09/03	1,325	1,325	1,309	1,325	-0.08%	5,200	-	+3.27%
09/02	1,330	1,330	1,310	1,326	+0.15%	6,600	-	+3.51%
09/01	1,331	1,331	1,310	1,324	+1.46%	8,200	-	+3.68%
08/31	1,291	1,305	1,281	1,305	+2.43%	11,100	-	+2.43%
08/28	1,266	1,280	1,266	1,274	+0.63%	3,000	-	+0.16%
08/27	1,266	1,271	1,265	1,266	-0.08%	1,900	-	-0.39%
08/26	1,268	1,273	1,267	1,267	-0.24%	2,000	-	-0.24%
08/25	1,277	1,277	1,266	1,270	+0.24%	2,400	-	+0.08%
08/24	1,271	1,278	1,266	1,267	+0.08%	2,300	-	0%
08/21	1,263	1,270	1,256	1,266	+0.32%	1,600	-	0%
08/20	1,274	1,274	1,260	1,262	-0.08%	2,000	-	-0.16%
08/19	1,270	1,273	1,263	1,263	-0.86%	1,200	-	+0.08%
08/18	1,280	1,280	1,271	1,274	+0.39%	900	-	+1.11%
08/17	1,272	1,280	1,260	1,269	-1.32%	4,200	-	+0.95%
08/14	1,287	1,290	1,278	1,286	+0.08%	2,600	-	+2.55%
08/13	1,277	1,285	1,261	1,285	+0.63%	3,400	-	+2.8%
08/12	1,270	1,298	1,265	1,277	+1.03%	2,800	-	+2.49%
08/10	1,279	1,280	1,261	1,264	-1.63%	3,100	-	+1.85%
08/07	1,277	1,286	1,256	1,285	-0.31%	7,700	-	+3.96%
08/06	1,290	1,291	1,276	1,289	-0.08%	3,900	-	+4.71%
08/05	1,283	1,291	1,280	1,290	-0.85%	6,200	-	+5.31%
08/04	1,312	1,312	1,282	1,301	+0.15%	5,900	-	+6.73%
08/03	1,320	1,321	1,273	1,299	+0.31%	9,400	-	+7.18%
07/31	1,261	1,304	1,261	1,295	+2.94%	11,900	-	+7.47%
07/30	1,269	1,285	1,250	1,258	+0.56%	7,000	-	+4.92%
07/29	1,253	1,263	1,244	1,251	+0.72%	8,300	-	+4.86%
07/28	1,254	1,258	1,236	1,242	-0.64%	2,300	-	+4.46%
07/27	1,245	1,252	1,235	1,250	0%	4,800	-	+5.57%
07/24	1,237	1,250	1,232	1,250	+0.08%	5,500	-	+6.02%
07/23	1,240	1,250	1,240	1,249	+0.64%	4,800	-	+6.3%
07/22	1,250	1,250	1,241	1,241	+0.57%	5,200	-	+6.07%
07/21	1,241	1,249	1,234	1,234	-0.48%	2,900	-	+5.92%
07/17	1,239	1,243	1,216	1,240	+0.08%	7,000	-	+6.8%
07/16	1,250	1,250	1,228	1,239	+2.82%	10,900	-	+7.09%
07/15	（IR情報）15:30 令和8年11月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
07/15	（IR情報）15:30 第2四半期(中間期)累計期間の業績予想と実績との差異に関するお知らせ
07/15	1,218	1,218	1,205	1,205	-0.74%	700	-	+4.51%
07/14	1,200	1,215	1,194	1,214	-0.41%	2,900	-	+5.57%
07/13	1,200	1,220	1,185	1,219	+1.58%	4,600	-	+6.28%
07/10	1,207	1,218	1,197	1,200	+1.27%	3,100	-	+4.9%
07/09	1,190	1,195	1,185	1,185	-1.25%	1,500	-	+3.77%
07/08	1,167	1,200	1,164	1,200	+3%	4,700	-	+5.17%
07/07	1,165	1,165	1,160	1,165	+0.09%	1,400	-	+2.19%
07/06	1,141	1,165	1,141	1,164	+1.57%	4,500	-	+2.11%
07/03	1,150	1,160	1,146	1,146	+0.35%	2,100	-	+0.53%
07/02	1,133	1,153	1,133	1,142	+0.09%	2,700	-	0%
07/01	1,145	1,146	1,130	1,141	-0.35%	4,000	-	-0.17%
06/30	1,135	1,145	1,130	1,145	+1.51%	3,400	-	+0.09%
06/29	1,112	1,135	1,112	1,128	-0.18%	12,800	-	-1.57%
06/26	1,122	1,131	1,122	1,130	0%	1,200	-	-1.57%
06/25	1,139	1,139	1,120	1,130	+0.44%	3,600	-	-1.82%
06/24	1,130	1,137	1,125	1,125	-0.44%	2,700	-	-2.43%
06/23	1,130	1,135	1,125	1,130	-0.44%	3,500	-	-2.25%
06/22	1,140	1,142	1,130	1,135	+0.44%	7,200	-	-1.99%
06/19	1,131	1,135	1,130	1,130	-0.09%	3,500	-	-2.59%
06/18	1,140	1,140	1,119	1,131	+0.09%	4,800	-	-2.75%
06/17	1,128	1,142	1,125	1,130	+0.18%	4,500	-	-3%
06/16	1,131	1,133	1,119	1,128	-0.18%	7,800	-	-3.42%
06/15	1,130	1,140	1,130	1,130	0%	4,900	-	-3.5%
06/12	1,130	1,144	1,122	1,130	0%	3,200	-	-3.83%
06/11	1,140	1,140	1,122	1,130	-0.35%	5,200	-	-4.16%
06/10	1,140	1,147	1,134	1,134	-0.7%	4,800	-	-4.22%
06/09	1,152	1,157	1,142	1,142	-0.26%	3,300	-	-3.95%
06/08	1,141	1,157	1,141	1,145	-1.29%	6,800	-	-4.02%
06/05	1,157	1,163	1,151	1,160	+0.87%	2,500	-	-3.17%
06/04	1,166	1,166	1,150	1,150	-1.46%	2,200	-	-4.25%
06/03	1,165	1,167	1,149	1,167	+0.17%	6,400	-	-3.15%
06/02	1,180	1,180	1,160	1,165	-1.27%	4,600	-	-3.48%
06/01	1,183	1,189	1,178	1,180	0%	2,900	-	-2.48%
05/29	1,179	1,186	1,172	1,180	+0.43%	1,700	-	-2.72%

アメイズ（6076）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