日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	1,380	1,381	1,370	1,377	-0.22%	1,900	209億3590万	+0.73%
04/24	1,379	1,380	1,361	1,380	+1.4%	1,300	209億8152万	+0.88%
04/23	1,369	1,375	1,361	1,361	+0.07%	4,100	206億9264万	-0.58%
04/22	1,363	1,363	1,352	1,360	-0.22%	2,100	206億7744万	-0.73%
04/21	1,365	1,370	1,351	1,363	+0.96%	4,000	207億2305万	-0.66%
04/18	1,349	1,360	1,349	1,350	+0.67%	4,700	205億2540万	-1.68%
04/17	1,350	1,350	1,326	1,341	-0.67%	2,900	203億8856万	-2.4%
04/16	1,342	1,355	1,342	1,350	+0.6%	7,000	205億2540万	-1.89%
04/15	1,337	1,350	1,325	1,342	+0.37%	2,400	204億376万	-2.61%
04/14	1,345	1,350	1,321	1,337	-0.96%	5,500	203億2774万	-3.19%
04/11	15:30 令和7年11月期第1四半期決算短信〔日本基準〕(非連結)
04/11	1,340	1,350	1,300	1,350	0%	7,200	205億2540万	-2.6%
04/10	1,360	1,360	1,332	1,350	+3.37%	6,600	205億2540万	-2.88%
04/09	1,345	1,345	1,280	1,306	-3.19%	5,000	198億5642万	-6.31%
04/08	1,320	1,358	1,320	1,349	+6.22%	5,500	205億1019万	-3.64%
04/07	1,250	1,353	1,203	1,270	-5.22%	22,000	193億908万	-9.54%
04/04	1,385	1,395	1,340	1,340	-4.69%	27,100	203億7336万	-5.03%
04/03	1,376	1,406	1,376	1,406	0%	7,000	213億7682万	-0.64%
04/02	1,434	1,450	1,400	1,406	+0.07%	15,300	213億7682万	-0.71%
04/01	1,400	1,429	1,400	1,405	-0.64%	5,200	213億6162万	-0.85%
03/31	1,409	1,414	1,400	1,414	+0.21%	4,300	214億9845万	-0.21%
03/28	1,405	1,415	1,401	1,411	+0.79%	1,700	214億5284万	-0.35%
03/27	1,400	1,405	1,400	1,400	0%	7,100	212億8560万	-1.13%
03/26	1,400	1,402	1,400	1,400	0%	1,100	212億8560万	-1.13%
03/25	1,409	1,410	1,400	1,400	+0.36%	1,800	212億8560万	-1.13%
03/24	1,417	1,418	1,395	1,395	-1.55%	3,500	212億958万	-1.48%
03/21	1,412	1,417	1,398	1,417	+0.5%	4,900	215億4406万	+0.07%
03/19	1,395	1,410	1,388	1,410	+1.66%	3,900	214億3764万	-0.35%
03/18	1,395	1,395	1,370	1,387	-0.43%	5,400	210億8794万	-1.98%
03/17	1,390	1,412	1,390	1,393	+0.29%	3,100	211億7917万	-1.62%
03/14	1,381	1,400	1,380	1,389	-0.14%	3,000	211億1835万	-1.98%
03/13	1,390	1,399	1,381	1,391	+0.8%	3,200	211億4876万	-1.9%
03/12	1,391	1,400	1,380	1,380	-0.72%	5,500	209億8152万	-2.68%
03/11	1,444	1,444	1,317	1,390	-3.47%	20,100	211億3356万	-2.04%
03/10	1,449	1,449	1,440	1,440	-0.62%	1,300	218億9376万	+1.55%
03/07	1,440	1,455	1,430	1,449	-0.07%	2,900	220億3059万	+2.33%
03/06	1,446	1,450	1,435	1,450	+0.28%	1,700	220億4580万	+2.55%
03/05	1,458	1,459	1,446	1,446	-0.69%	2,300	219億8498万	+2.48%
03/04	1,456	1,458	1,445	1,456	+0.76%	4,400	221億3702万	+3.56%
03/03	1,451	1,470	1,431	1,445	-0.21%	5,400	219億6978万	+3.21%
02/28	1,447	1,448	1,430	1,448	+0.07%	2,100	220億1539万	+3.8%
02/27	1,440	1,449	1,431	1,447	+1.54%	3,100	220億18万	+4.18%
02/26	15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
02/26	1,430	1,430	1,420	1,425	-0.35%	2,300	216億6570万	+3.04%
02/25	1,400	1,430	1,395	1,430	+2.07%	5,600	217億4172万	+3.7%
02/21	1,400	1,405	1,400	1,401	+0.07%	2,800	213億80万	+2.04%
02/20	1,402	1,404	1,400	1,400	-0.07%	2,800	212億8560万	+2.26%
02/19	1,400	1,401	1,400	1,401	+0.14%	5,200	213億80万	+2.71%
02/18	1,405	1,405	1,390	1,399	-0.21%	7,200	212億7039万	+2.94%
02/17	1,401	1,415	1,401	1,402	+0.14%	2,900	213億1600万	+3.47%
02/14	1,405	1,405	1,400	1,400	0%	3,400	212億8560万	+3.63%
02/13	1,400	1,406	1,400	1,400	0%	4,400	212億8560万	+3.86%
02/12	1,408	1,408	1,400	1,400	-0.57%	2,000	212億8560万	+4.09%
02/10	1,400	1,411	1,398	1,408	-0.28%	8,600	214億723万	+5%
02/07	1,412	1,412	1,400	1,412	0%	1,800	214億6804万	+5.77%
02/06	1,411	1,419	1,411	1,412	+0.14%	2,600	214億6804万	+6.25%
02/05	1,405	1,410	1,405	1,410	+0.36%	2,000	214億3764万	+6.58%
02/04	1,388	1,405	1,388	1,405	+1.3%	3,200	213億6162万	+6.68%
02/03	1,410	1,415	1,387	1,387	+0.14%	6,000	210億8794万	+5.8%
01/31	1,400	1,400	1,380	1,385	-0.43%	3,900	210億5754万	+6.13%
01/30	1,377	1,405	1,377	1,391	+0.07%	5,100	211億4876万	+7%
01/29	1,370	1,390	1,365	1,390	+1.83%	7,000	211億3356万	+7.42%
01/28	1,339	1,365	1,326	1,365	+1.94%	5,800	207億5346万	+5.9%
01/27	1,320	1,355	1,320	1,339	+2.92%	14,200	203億5815万	+4.2%
01/24	1,311	1,318	1,300	1,301	-0.54%	8,500	197億8040万	+1.64%
01/23	1,300	1,325	1,300	1,308	+0.77%	4,700	198億8683万	+2.43%
01/22	1,320	1,330	1,298	1,298	-1.29%	6,300	197億3479万	+1.88%
01/21	1,315	1,315	1,307	1,315	+0.38%	2,200	199億9326万	+3.46%
01/20	1,307	1,317	1,302	1,310	+1.55%	9,500	199億1724万	+3.39%
01/17	1,280	1,290	1,275	1,290	0%	1,500	196億1316万	+2.06%
01/16	1,266	1,290	1,265	1,290	+1.57%	4,700	196億1316万	+2.14%
01/15	1,290	1,300	1,265	1,270	-1.55%	8,500	193億908万	+0.71%
01/14	15:30 令和6年11月期決算短信〔日本基準〕(非連結)
01/14	1,280	1,296	1,273	1,290	-0.46%	2,000	196億1316万	+2.22%
01/10	1,293	1,308	1,293	1,296	-1.07%	1,600	197億438万	+2.78%
01/09	1,303	1,325	1,255	1,310	-1.21%	12,000	199億1724万	+4.38%
01/08	1,329	1,340	1,300	1,326	+0.45%	13,000	201億6050万	+6.42%
01/07	1,300	1,329	1,300	1,320	+2.33%	7,000	200億6928万	+6.8%
01/06	1,280	1,290	1,272	1,290	+1.1%	7,200	196億1316万	+4.96%
2024
12/30	1,262	1,279	1,261	1,276	+1.19%	5,300	194億30万	+4.33%
12/27	1,251	1,261	1,251	1,261	+0.88%	5,900	191億7224万	+3.62%
12/26	1,250	1,257	1,250	1,250	-0.71%	3,700	190億500万	+3.14%
12/25	1,259	1,259	1,250	1,259	+0.64%	2,800	191億4183万	+4.22%
12/24	1,252	1,260	1,251	1,251	0%	2,000	190億2020万	+3.9%
12/23	1,253	1,255	1,250	1,251	+0.08%	3,800	190億2020万	+4.25%
12/20	1,251	1,253	1,250	1,250	-0.32%	2,300	190億500万	+4.52%
12/19	1,254	1,254	1,250	1,254	0%	2,000	190億6581万	+5.2%
12/18	1,259	1,262	1,240	1,254	-0.4%	5,800	190億6581万	+5.64%
12/17	1,237	1,260	1,235	1,259	+2.52%	4,500	191億4183万	+6.51%
12/16	15:30 令和6年11月期配当予想に関するお知らせ
12/16	1,225	1,233	1,225	1,228	+0.41%	1,600	186億7051万	+4.24%
12/13	1,226	1,232	1,222	1,223	-0.24%	2,000	185億9449万	+4.17%
12/12	1,219	1,232	1,215	1,226	+0.91%	4,300	186億4010万	+4.7%
12/11	1,202	1,225	1,202	1,215	-0.16%	3,600	184億7286万	+4.02%
12/10	1,243	1,244	1,215	1,217	-2.95%	6,100	185億326万	+4.46%
12/09	1,265	1,265	1,247	1,254	+0.16%	4,000	190億6581万	+7.92%
12/06	1,265	1,265	1,250	1,252	0%	3,700	190億3540万	+8.12%
12/05	1,280	1,282	1,252	1,252	-3.02%	4,500	190億3540万	+8.59%
12/04	1,272	1,298	1,262	1,291	+2.46%	21,300	196億2836万	+12.36%
12/03	1,190	1,280	1,174	1,260	+9.57%	46,900	191億5704万	+10.24%
12/02	1,120	1,151	1,110	1,150	+5.89%	22,700	174億8460万	+1.05%
11/29	1,090	1,094	1,085	1,086	+0.28%	27,100	165億1154万	-4.49%
11/28	1,096	1,096	1,071	1,083	-3.73%	13,400	164億6593万	-5%
11/27	1,145	1,145	1,121	1,125	-1.14%	13,400	171億450万	-1.57%

6076 アメイズ

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート