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	1,284	1,284	1,268	1,274	+0.24%	600	193億6989万	+0.39%
03/05	1,276	1,284	1,261	1,271	+2.01%	3,300	193億2428万	+0.24%
03/04	1,285	1,285	1,238	1,246	-3.41%	17,000	189億4418万	-1.66%
03/03	1,298	1,298	1,278	1,290	-0.62%	3,700	196億1316万	+1.74%
03/02	1,288	1,300	1,283	1,298	+0.78%	1,100	197億3479万	+2.53%
02/27	1,305	1,307	1,280	1,288	-0.77%	3,400	195億8275万	+1.9%
02/26	1,304	1,306	1,298	1,298	-0.08%	2,300	197億3479万	+2.77%
02/25	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
02/25	1,305	1,305	1,280	1,299	-0.31%	5,400	197億4999万	+2.93%
02/24	1,300	1,303	1,296	1,303	+0.31%	2,600	198億1081万	+3.33%
02/20	1,296	1,300	1,286	1,299	+0.54%	2,200	197億4999万	+3.1%
02/19	1,288	1,292	1,282	1,292	+0.86%	2,600	196億4356万	+2.54%
02/18	1,288	1,290	1,280	1,281	-0.7%	5,500	194億7632万	+1.51%
02/17	1,273	1,290	1,270	1,290	+1.9%	5,400	196億1316万	+2.14%
02/16	1,261	1,280	1,261	1,266	-0.16%	4,700	192億4826万	+0.16%
02/13	1,260	1,270	1,260	1,268	+0.63%	2,700	192億7867万	+0.16%
02/12	1,258	1,273	1,257	1,260	+0.24%	5,600	191億5704万	-0.55%
02/10	1,259	1,263	1,257	1,257	+0.24%	3,400	191億1142万	-0.95%
02/09	1,247	1,265	1,247	1,254	+1.13%	5,300	190億6581万	-1.34%
02/06	1,240	1,248	1,240	1,240	0%	4,100	188億5296万	-2.59%
02/05	1,240	1,240	1,234	1,240	0%	7,700	188億5296万	-2.75%
02/04	1,240	1,245	1,235	1,240	0%	7,100	188億5296万	-2.82%
02/03	1,232	1,245	1,229	1,240	0%	8,000	188億5296万	-2.97%
02/02	1,254	1,254	1,240	1,240	-0.88%	5,500	188億5296万	-3.05%
01/30	1,250	1,251	1,245	1,251	+0.48%	3,200	190億2020万	-2.27%
01/29	1,250	1,250	1,245	1,245	-0.4%	2,300	189億2898万	-2.81%
01/28	1,251	1,255	1,250	1,250	-0.08%	3,000	190億500万	-2.5%
01/27	1,250	1,252	1,245	1,251	+0.08%	5,200	190億2020万	-2.57%
01/26	1,247	1,250	1,246	1,250	0%	2,000	190億500万	-2.72%
01/23	1,253	1,259	1,250	1,250	-0.24%	7,300	190億500万	-2.95%
01/22	1,269	1,275	1,249	1,253	-1.26%	11,200	190億5061万	-2.79%
01/21	1,263	1,270	1,250	1,269	-0.08%	14,100	192億9387万	-1.55%
01/20	1,270	1,272	1,265	1,270	0%	9,600	193億908万	-1.47%
01/19	1,285	1,286	1,269	1,270	-0.94%	11,300	193億908万	-1.47%
01/16	1,279	1,289	1,273	1,282	-1.16%	13,500	194億9152万	-0.54%
01/15	1,323	1,334	1,280	1,297	-2.19%	21,700	197億1958万	+0.62%
01/14	15:30 令和7年11月期決算短信〔日本基準〕(非連結)
01/14	1,323	1,326	1,313	1,326	+0.38%	4,000	201億6050万	+2.87%
01/13	1,325	1,334	1,308	1,321	+0.3%	4,000	200億8448万	+2.64%
01/09	1,310	1,324	1,303	1,317	+0.84%	2,200	200億2366万	+2.41%
01/08	1,305	1,306	1,300	1,306	0%	2,800	198億5642万	+1.63%
01/07	1,308	1,308	1,303	1,306	+0.46%	1,900	198億5642万	+1.63%
01/06	1,307	1,329	1,297	1,300	-0.54%	7,900	197億6520万	+1.17%
01/05	1,307	1,315	1,300	1,307	0%	6,100	198億7162万	+1.71%
2025
12/30	1,289	1,309	1,289	1,307	+1.4%	2,300	198億7162万	+1.55%
12/29	1,290	1,291	1,280	1,289	+1.5%	4,800	195億9795万	0%
12/26	1,275	1,283	1,270	1,270	-0.39%	7,600	193億908万	-1.55%
12/25	1,272	1,281	1,272	1,275	+0.31%	5,400	193億8510万	-1.32%
12/24	1,274	1,274	1,270	1,271	-0.24%	4,900	193億2428万	-1.78%
12/23	1,274	1,280	1,270	1,274	-0.08%	6,600	193億6989万	-1.62%
12/22	1,275	1,279	1,266	1,275	0%	12,800	193億8510万	-1.77%
12/19	1,276	1,276	1,270	1,275	-0.31%	4,200	193億8510万	-2.07%
12/18	1,282	1,284	1,273	1,279	-0.39%	3,300	194億4591万	-1.99%
12/17	1,310	1,310	1,283	1,284	-2.36%	3,300	195億2193万	-1.91%
12/16	1,277	1,315	1,277	1,315	+2.98%	4,300	199億9326万	+0.23%
12/15	1,269	1,319	1,265	1,277	+0.71%	7,100	194億1550万	-2.74%
12/12	1,269	1,276	1,265	1,268	-0.16%	7,000	192億7867万	-3.5%
12/11	1,277	1,277	1,270	1,270	-0.08%	4,800	193億908万	-3.42%
12/10	1,279	1,279	1,269	1,271	0%	7,500	193億2428万	-3.49%
12/09	1,270	1,280	1,270	1,271	+0.16%	5,400	193億2428万	-3.57%
12/08	1,287	1,287	1,266	1,269	-1.86%	12,600	192億9387万	-3.79%
12/05	1,299	1,299	1,291	1,293	-0.15%	3,900	196億5877万	-2.12%
12/04	1,290	1,300	1,290	1,295	+0.23%	4,600	196億8918万	-2.04%
12/03	1,296	1,297	1,292	1,292	-0.23%	4,800	196億4356万	-2.42%
12/02	1,298	1,298	1,295	1,295	-0.23%	6,100	196億8918万	-2.34%
12/01	1,306	1,306	1,297	1,298	-0.61%	9,500	197億3479万	-2.26%
11/28	1,308	1,315	1,305	1,306	-0.15%	6,600	198億5642万	-1.73%
11/27	1,295	1,313	1,295	1,308	-3.4%	14,400	198億8683万	-1.73%
11/26	1,348	1,354	1,343	1,354	+0.89%	9,800	205億8621万	+1.65%
11/25	1,335	1,345	1,335	1,342	+0.98%	5,700	204億376万	+0.75%
11/21	1,321	1,330	1,311	1,329	+0.68%	7,200	202億611万	-0.23%
11/20	1,320	1,329	1,319	1,320	+0.23%	2,500	200億6928万	-1.05%
11/19	1,308	1,324	1,308	1,317	+0.69%	4,500	200億2366万	-1.86%
11/18	1,340	1,340	1,308	1,308	-2.39%	10,300	198億8683万	-3.04%
11/17	1,363	1,370	1,317	1,340	-2.19%	12,900	203億7336万	-1.25%
11/14	1,361	1,384	1,360	1,370	+0.74%	2,000	208億2948万	+0.44%
11/13	1,361	1,376	1,360	1,360	-0.07%	7,500	206億7744万	-0.66%
11/12	1,364	1,369	1,351	1,361	+0.07%	5,100	206億9264万	-1.09%
11/11	1,364	1,364	1,345	1,360	+0.74%	6,500	206億7744万	-1.52%
11/10	1,320	1,361	1,319	1,350	+3.53%	14,000	205億2540万	-2.67%
11/07	1,304	1,308	1,303	1,304	+0.08%	3,600	198億2601万	-6.32%
11/06	1,292	1,309	1,292	1,303	+0.23%	13,000	198億1081万	-6.93%
11/05	1,310	1,311	1,297	1,300	-0.76%	9,500	197億6520万	-7.74%
11/04	1,301	1,310	1,299	1,310	+0.77%	7,800	199億1724万	-7.62%
10/31	1,318	1,319	1,300	1,300	-1.37%	18,300	197億6520万	-8.77%
10/30	1,318	1,327	1,317	1,318	-0.3%	5,400	200億3887万	-7.96%
10/29	1,334	1,334	1,315	1,322	-0.9%	9,200	200億9968万	-8.13%
10/28	1,343	1,345	1,334	1,334	-0.52%	12,300	202億8213万	-7.81%
10/27	1,343	1,354	1,341	1,341	+0.07%	11,200	203億8856万	-7.71%
10/24	1,355	1,355	1,339	1,340	+0.15%	4,600	203億7336万	-8.28%
10/23	1,339	1,342	1,336	1,338	-0.07%	9,300	203億4295万	-8.92%
10/22	1,345	1,350	1,339	1,339	-0.45%	9,900	203億5815万	-9.34%
10/21	1,344	1,354	1,344	1,345	+0.07%	6,500	204億4938万	-9.43%
10/20	1,323	1,344	1,322	1,344	-0.52%	20,000	204億3417万	-9.92%
10/17	1,385	1,385	1,350	1,351	-2.6%	22,800	205億4060万	-9.87%
10/16	1,398	1,420	1,356	1,387	-7.53%	56,300	210億8794万	-7.9%
10/15	15:30 令和7年11月期第3四半期決算短信〔日本基準〕(非連結)
10/15	1,495	1,519	1,492	1,500	+0.33%	5,300	228億600万	-0.92%
10/14	1,510	1,535	1,475	1,495	-0.99%	10,100	227億2998万	-1.39%
10/10	1,511	1,526	1,510	1,510	0%	5,700	229億5804万	-0.66%
10/09	1,512	1,512	1,508	1,510	-0.13%	2,400	229億5804万	-0.92%
10/08	1,528	1,528	1,509	1,512	-0.33%	3,100	229億8844万	-1.05%
10/07	1,501	1,517	1,500	1,517	+1.13%	3,600	230億6446万	-0.98%

6076 アメイズ

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