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
03/27	2,281	2,299	2,248	2,277	-1.64%	1,298,000	7472億4995万	-5.32%
03/26	2,329	2,352	2,285	2,315	-0.22%	924,900	7597億2053万	-4.14%
03/25	2,325	2,353	2,299	2,320	+3.16%	1,553,300	7613億6139万	-4.17%
03/24	2,232	2,258	2,212	2,249	+3.07%	1,674,300	7380億6111万	-7.26%
03/23	2,200	2,208	2,148	2,182	-4.17%	1,449,100	7160億7352万	-10.35%
03/19	2,304	2,320	2,270	2,277	-3.27%	2,278,900	7472億4995万	-6.64%
03/18	15:30 役員異動に関するお知らせ
03/18	2,322	2,354	2,308	2,354	+1.25%	1,600,200	7725億1928万	-3.56%
03/17	2,366	2,387	2,319	2,325	-0.9%	925,700	7630億226万	-4.67%
03/16	2,338	2,393	2,323	2,346	+0.73%	1,947,100	7698億9389万	-3.66%
03/13	15:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
03/13	2,322	2,352	2,304	2,329	-1.81%	1,904,700	7643億1495万	-4.2%
03/12	2,426	2,460	2,352	2,372	-3.1%	1,968,900	7784億2639万	-2.19%
03/11	2,429	2,482	2,401	2,448	+4.57%	2,885,200	8033億6754万	+1.41%
03/10	2,291	2,348	2,267	2,341	+4.46%	1,726,900	7682億5303万	-2.3%
03/09	2,245	2,299	2,182	2,241	-8.34%	1,938,200	7354億3573万	-5.88%
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%

アマダ（6113）のIR情報・決算資料

2025/10/28～2026/03/27

IR情報＆株価推移

開示資料

決算

株式

チャート