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	15:30 自己株式の取得状況に関するお知らせ
03/06	2,399	2,445	2,370	2,445	-0.16%	1,426,900	8023億8302万	+3.21%
03/05	2,503	2,513	2,409	2,449	+1.74%	2,041,700	8036億9571万	+4.26%
03/04	2,451	2,495	2,383	2,407	-5.05%	1,642,000	7899億1245万	+3.35%
03/03	2,631	2,669	2,535	2,535	-4.74%	1,586,000	8319億1859万	+9.65%
03/02	2,603	2,661	2,542	2,661	+2.23%	2,054,200	8732億6839万	+16.15%
02/27	2,538	2,607	2,532	2,603	+2.4%	1,468,000	8542億3436万	+14.87%
02/26	2,572	2,580	2,542	2,542	+0.28%	1,272,700	8342億1580万	+13.43%
02/25	2,506	2,553	2,498	2,535	+1.16%	1,248,800	8319億1859万	+14.24%
02/24	2,514	2,540	2,506	2,506	-0.32%	1,445,200	8224億158万	+13.96%
02/20	2,543	2,551	2,507	2,514	-1.84%	1,900,500	8250億2696万	+15.22%
02/19	2,527	2,572	2,514	2,561	+1.51%	1,690,900	8404億5109万	+18.46%
02/18	2,482	2,536	2,476	2,523	+2.64%	2,092,600	8279億8052万	+17.95%
02/17	2,440	2,466	2,425	2,458	+1.49%	1,164,000	8066億4927万	+16.22%
02/16	2,480	2,498	2,422	2,422	-2.14%	2,148,400	7948億3504万	+15.66%
02/13	2,473	2,497	2,395	2,475	+7.05%	5,623,600	8122億2821万	+19.39%
02/12	15:30 監査等委員会設置会社への移行に関するお知らせ
02/12	15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/12	2,332	2,337	2,300	2,312	-0.09%	1,669,500	7587億3601万	+12.84%
02/10	2,289	2,338	2,280	2,314	-0.04%	2,249,200	7593億9236万	+13.88%
02/09	2,338	2,347	2,305	2,315	+3.95%	2,620,300	7597億2053万	+14.89%
02/06	15:30 自己株式の取得状況に関するお知らせ
02/06	2,224	2,240	2,196	2,227	-0.36%	1,816,600	7308億4130万	+11.57%
02/05	2,200	2,258	2,175	2,235	+2.9%	3,193,300	7334億6669万	+12.76%
02/04	2,135	2,193	2,114	2,172	+2.65%	2,394,800	7127億9179万	+10.48%
02/03	2,038	2,125	2,008	2,116	+6.81%	2,449,200	6944億1410万	+8.29%
02/02	2,017	2,028	1,980	1,981	+0.05%	1,483,900	6501億1074万	+1.96%
01/30	1,939	1,988	1,933	1,980	+2.11%	1,535,100	6497億8257万	+2.11%
01/29	1,931	1,954	1,917	1,939	-0.15%	1,007,800	6363億2747万	+0.21%
01/28	1,954	1,965	1,937	1,942	-0.92%	837,600	6373億1199万	+0.57%
01/27	1,962	1,982	1,947	1,960	-0.1%	982,700	6432億1911万	+1.66%
01/26	1,988	2,004	1,962	1,962	-3.4%	1,283,100	6438億7545万	+1.98%
01/23	2,039	2,044	2,023	2,031	+0.59%	1,006,800	6665億1939万	+5.73%
01/22	2,009	2,042	2,003	2,019	+1.36%	1,266,800	6625億8132万	+5.38%
01/21	1,952	2,001	1,951	1,992	+0.15%	1,384,900	6537億2064万	+4.18%
01/20	2,034	2,035	1,988	1,989	-2.4%	1,304,600	6527億3613万	+4.25%
01/19	2,063	2,068	2,018	2,038	-1.4%	1,357,400	6688億1660万	+7.04%
01/16	2,010	2,083	2,008	2,067	+2.48%	2,073,900	6783億3362万	+9.02%
01/15	1,985	2,029	1,977	2,017	+1.51%	1,794,200	6619億2497万	+6.83%
01/14	1,946	2,003	1,942	1,987	+2.9%	1,700,900	6520億7978万	+5.69%
01/13	1,950	1,968	1,916	1,931	+0.78%	1,310,000	6337億209万	+2.99%
01/09	15:30 自己株式の取得状況に関するお知らせ
01/09	1,903	1,925	1,900	1,916	+1.05%	968,400	6287億7950万	+2.35%
01/08	1,897	1,923	1,892	1,896	-0.05%	1,135,200	6222億1604万	+1.44%
01/07	1,883	1,916	1,877	1,897	+0.74%	1,098,800	6225億4421万	+1.55%
01/06	1,896	1,914	1,878	1,883	0%	1,305,300	6179億4979万	+0.91%
01/05	1,872	1,883	1,860	1,883	+1.67%	996,200	6179億4979万	+1.02%
2025
12/30	1,843	1,861	1,843	1,852	-0.27%	705,800	6077億7642万	-0.48%
12/29	1,850	1,861	1,844	1,857	+0.16%	611,300	6094億1729万	-0.11%
12/26	1,859	1,873	1,844	1,854	-0.27%	688,700	6084億3277万	-0.11%
12/25	1,849	1,860	1,843	1,859	+0.87%	403,100	6100億7363万	+0.32%
12/24	1,880	1,880	1,838	1,843	-1.55%	746,400	6048億2287万	-0.32%
12/23	1,869	1,881	1,865	1,872	-0.32%	876,800	6143億3988万	+1.46%
12/22	1,870	1,893	1,866	1,878	+0.97%	624,000	6163億892万	+1.9%
12/19	1,865	1,875	1,845	1,860	0%	1,322,200	6104億181万	+1.03%
12/18	15:30 連結子会社の吸収合併(簡易・略式合併)に関するお知らせ
12/18	1,866	1,875	1,853	1,860	-0.48%	866,600	6104億181万	+1.09%
12/17	1,887	1,892	1,863	1,869	-0.32%	1,343,800	6133億5536万	+1.69%
12/16	1,890	1,896	1,857	1,875	-1.16%	1,468,700	6153億2440万	+2.18%
12/15	1,906	1,920	1,883	1,897	-1.25%	1,504,900	6225億4421万	+3.49%
12/12	1,930	1,950	1,910	1,921	+1.16%	1,771,800	6304億2036万	+5.03%
12/11	1,900	1,917	1,887	1,899	+0.9%	1,936,900	6232億55万	+4.11%
12/10	1,868	1,902	1,858	1,882	+1.62%	1,172,300	6176億2161万	+3.41%
12/09	15:30 自己株式の取得状況に関するお知らせ
12/09	1,859	1,869	1,851	1,852	-0.43%	833,500	6077億7642万	+1.81%
12/08	1,841	1,870	1,822	1,860	+2.2%	1,002,900	6104億181万	+2.25%
12/05	1,857	1,863	1,820	1,820	-2.57%	1,158,900	5972億7489万	+0.05%
12/04	1,837	1,868	1,836	1,868	+1.8%	1,495,700	6130億2719万	+2.69%
12/03	1,863	1,867	1,832	1,835	-1.08%	1,568,900	6021億9748万	+0.82%
12/02	1,864	1,875	1,849	1,855	-0.59%	1,530,800	6087億6094万	+1.7%
12/01	1,857	1,878	1,855	1,866	+0.43%	1,323,700	6123億7084万	+2.25%
11/28	1,830	1,867	1,830	1,858	+1.81%	1,257,200	6097億4546万	+1.81%
11/27	1,820	1,830	1,814	1,825	+0.5%	914,100	5989億1575万	-0.11%
11/26	1,813	1,816	1,792	1,816	+1.57%	1,111,600	5959億6219万	-0.66%
11/25	1,805	1,808	1,780	1,788	+0.56%	1,158,900	5867億7335万	-2.24%
11/21	1,762	1,790	1,751	1,778	-0.61%	1,818,600	5834億9162万	-2.84%
11/20	1,775	1,806	1,768	1,789	+2.11%	1,368,200	5871億152万	-2.35%
11/19	1,771	1,780	1,741	1,752	-0.45%	1,451,400	5749億5912万	-4.47%
11/18	1,800	1,823	1,755	1,760	-2.92%	1,310,400	5775億8450万	-4.19%
11/17	1,834	1,844	1,801	1,813	-1.15%	1,526,600	5949億7767万	-1.52%
11/14	1,772	1,851	1,767	1,834	+0.44%	3,642,700	6018億6931万	-0.6%
11/13	15:30 業績予想及び中期経営計画の修正に関するお知らせ
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/13	1,815	1,834	1,812	1,826	+0.44%	1,273,400	5992億4392万	-1.14%
11/12	1,810	1,832	1,795	1,818	+1.06%	1,659,600	5966億1854万	-1.68%
11/11	1,807	1,808	1,790	1,799	-0.55%	1,126,100	5903億8325万	-2.76%
11/10	1,800	1,809	1,789	1,809	+1.01%	1,176,200	5936億6498万	-2.27%
11/07	15:30 自己株式の取得状況に関するお知らせ
11/07	1,781	1,806	1,766	1,791	-1.1%	1,780,500	5877億5787万	-3.19%
11/06	1,804	1,822	1,795	1,811	+0.95%	1,828,400	5943億2133万	-2.11%
11/05	1,854	1,856	1,769	1,794	-3.34%	2,485,500	5887億4239万	-3.08%
11/04	1,843	1,875	1,838	1,856	+0.71%	1,364,900	6090億8911万	+0.22%
10/31	1,859	1,865	1,827	1,843	-1.23%	1,525,500	6048億2287万	-0.49%
10/30	1,837	1,871	1,830	1,866	+1.58%	2,954,500	6123億7084万	+0.76%
10/29	1,874	1,877	1,836	1,837	-1.76%	1,250,800	6028億5383万	-0.76%
10/28	1,927	1,932	1,862	1,870	-3.86%	1,563,400	6136億8354万	+0.97%
10/27	1,919	1,953	1,908	1,945	+3.18%	1,664,800	6382億9651万	+5.14%
10/24	1,874	1,897	1,874	1,885	+0.59%	1,154,700	6186億613万	+2.11%
10/23	1,863	1,889	1,860	1,874	-0.58%	1,054,100	6149億9623万	+1.63%
10/22	1,874	1,896	1,872	1,885	+1.13%	1,235,300	6186億613万	+2.22%
10/21	1,857	1,879	1,849	1,864	+1.14%	1,222,600	6117億1450万	+1.08%
10/20	1,844	1,856	1,826	1,843	+1.88%	946,100	6048億2287万	-0.11%
10/17	1,809	1,822	1,797	1,809	-0.55%	1,104,300	5936億6498万	-2%
10/16	1,850	1,864	1,813	1,819	-1.68%	1,548,800	5969億4671万	-1.62%
10/15	1,831	1,859	1,830	1,850	+1.76%	1,526,800	6071億2008万	-0.16%
10/14	1,827	1,871	1,809	1,818	-2.62%	1,405,600	5966億1854万	-1.94%
10/10	1,915	1,925	1,867	1,867	-2.66%	1,663,600	6126億9902万	+0.59%
10/09	1,887	1,921	1,880	1,918	+1.75%	1,670,200	6294億3584万	+3.34%
10/08	15:30 自己株式の取得状況に関するお知らせ
10/08	1,872	1,902	1,865	1,885	+1.07%	1,747,300	6186億613万	+1.62%
10/07	1,856	1,870	1,847	1,865	+1.3%	1,470,500	6120億4267万	+0.59%

6113 アマダ

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