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
10/01	2,554	2,632	2,543	2,622	+2.66%	2,742,100	-	+5.56%
09/30	2,515	2,565	2,513	2,554	+2.45%	2,134,500	-	+2.9%
09/29	2,470	2,493	2,450	2,493	-0.28%	1,355,900	-	+0.36%
09/28	2,515	2,535	2,500	2,500	-0.16%	1,702,900	-	+0.44%
09/25	2,480	2,504	2,463	2,504	+0.72%	1,178,400	-	+0.52%
09/24	2,463	2,492	2,457	2,486	+3.03%	1,914,100	-	-0.56%
09/18	2,456	2,471	2,412	2,413	-0.98%	2,151,000	-	-4.02%
09/17	2,439	2,455	2,415	2,437	+1.5%	1,990,900	-	-3.6%
09/16	2,352	2,416	2,345	2,401	+3.18%	2,611,200	-	-5.51%
09/15	2,278	2,352	2,272	2,327	+0.56%	2,585,600	-	-8.92%
09/14	2,259	2,319	2,254	2,314	-1.07%	4,673,000	-	-10.03%
09/11	2,294	2,340	2,279	2,339	-1.68%	3,099,900	-	-9.62%
09/10	2,337	2,391	2,335	2,379	-2.22%	2,942,800	-	-8.92%
09/09	2,416	2,462	2,413	2,433	+1.5%	2,024,600	-	-7.67%
09/08	2,543	2,548	2,397	2,397	-6.48%	1,956,300	-	-9.58%
09/07	2,539	2,565	2,528	2,563	+2.15%	1,472,800	-	-3.83%
09/04	2,490	2,513	2,467	2,509	+1.33%	2,197,900	-	-6.17%
09/03	15:30 自己株式の取得状況に関するお知らせ
09/03	2,458	2,485	2,434	2,476	+0.9%	2,108,700	-	-7.54%
09/02	2,502	2,519	2,448	2,454	-4.85%	2,568,000	-	-8.57%
09/01	2,577	2,600	2,554	2,579	-0.35%	1,332,600	-	-4.27%
08/31	2,497	2,588	2,491	2,588	+0.39%	2,453,900	-	-4.47%
08/28	2,595	2,619	2,569	2,578	-0.66%	1,589,300	-	-5.22%
08/27	2,638	2,650	2,579	2,595	+0.97%	2,179,500	-	-5.05%
08/26	2,595	2,601	2,553	2,570	-0.62%	1,435,900	-	-6.34%
08/25	2,570	2,586	2,523	2,586	+0.39%	2,447,400	-	-6.13%
08/24	2,600	2,622	2,539	2,576	-1.04%	2,098,300	-	-6.73%
08/21	2,565	2,606	2,535	2,603	-0.84%	2,008,200	-	-6.13%
08/20	2,601	2,635	2,577	2,625	+2.9%	2,186,700	-	-5.81%
08/19	2,574	2,618	2,540	2,551	-6.28%	2,542,600	-	-8.8%
08/18	2,843	2,858	2,687	2,722	-3.92%	1,999,100	-	-3.23%
08/17	2,810	2,850	2,773	2,833	+2.39%	2,036,700	-	+0.32%
08/14	2,812	2,813	2,733	2,767	-0.11%	1,670,500	-	-2.23%
08/13	2,772	2,818	2,769	2,770	+1.09%	1,822,600	-	-2.36%
08/12	2,743	2,760	2,676	2,740	-0.9%	2,535,300	-	-3.83%
08/10	2,805	2,824	2,725	2,765	+2.1%	2,341,700	-	-3.59%
08/07	2,881	2,909	2,629	2,708	-7.89%	4,447,900	-	-5.97%
08/06	15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	2,900	2,976	2,889	2,940	-0.31%	1,975,700	-	+1.62%
08/05	15:30 自己株式の取得状況に関するお知らせ
08/05	2,894	2,955	2,876	2,949	+4.09%	2,886,500	-	+1.79%
08/04	2,754	2,840	2,753	2,833	+3.51%	2,048,900	-	-2.24%
08/03	2,746	2,772	2,671	2,737	-1.79%	2,793,200	-	-5.65%
07/31	2,775	2,832	2,703	2,787	+6.33%	2,450,200	-	-4.23%
07/30	2,478	2,669	2,478	2,621	-0.27%	3,646,600	-	-10.3%
07/29	2,738	2,770	2,553	2,628	-2.99%	3,475,500	-	-10.55%
07/28	2,860	2,875	2,688	2,709	-7.73%	2,280,400	-	-8.23%
07/27	2,912	2,954	2,872	2,936	+2.41%	1,453,300	-	-1.08%
07/24	2,888	2,896	2,836	2,867	-1.48%	1,174,100	-	-3.6%
07/23	2,884	2,931	2,876	2,910	+1.5%	1,031,200	-	-2.41%
07/22	2,871	2,944	2,867	2,867	+0.63%	1,711,100	-	-4.11%
07/21	2,770	2,866	2,733	2,849	+3.49%	1,852,200	-	-4.97%
07/17	2,817	2,840	2,720	2,753	-3.98%	3,666,500	-	-8.45%
07/16	2,892	2,929	2,853	2,867	-2.55%	1,653,100	-	-4.88%
07/15	2,916	2,955	2,897	2,942	+2.65%	1,573,000	-	-2.29%
07/14	2,917	2,943	2,817	2,866	-2.75%	3,256,000	-	-4.66%
07/13	3,041	3,084	2,932	2,947	-2.19%	1,717,200	-	-1.96%
07/10	3,041	3,087	3,007	3,013	+1.11%	2,047,800	-	+0.43%
07/09	2,968	3,002	2,906	2,980	+1.02%	2,835,300	-	-0.77%
07/08	3,004	3,038	2,948	2,950	-3.75%	2,867,000	-	-1.73%
07/07	3,163	3,186	3,038	3,065	-4.22%	2,665,100	-	+2.06%
07/06	3,100	3,200	3,098	3,200	+4.07%	2,347,800	-	+6.81%
07/03	15:30 自己株式の取得状況に関するお知らせ
07/03	2,963	3,075	2,941	3,075	+1.62%	2,137,200	-	+2.91%
07/02	2,920	3,070	2,900	3,026	-1.05%	2,691,100	-	+1.37%
07/01	3,000	3,093	2,998	3,058	+3.59%	2,046,500	-	+2.58%
06/30	2,955	2,980	2,892	2,952	+0.82%	1,998,200	-	-0.77%
06/29	2,939	2,947	2,849	2,928	-1.25%	3,709,800	-	-1.51%
06/26	3,066	3,107	2,946	2,965	-3.98%	1,876,700	-	-0.2%
06/25	3,070	3,115	3,031	3,088	+2.76%	1,575,000	-	+4.25%
06/24	2,963	3,022	2,951	3,005	+0.54%	1,737,700	-	+2.07%
06/23	3,152	3,156	2,989	2,989	-3.95%	1,578,600	-	+2.08%
06/22	3,080	3,167	3,080	3,112	+1.24%	2,138,500	-	+6.83%
06/19	3,151	3,175	3,070	3,074	-0.23%	2,774,500	-	+6.18%
06/18	3,098	3,172	3,066	3,081	-0.48%	1,776,300	-	+6.83%
06/17	3,051	3,109	3,027	3,096	+1.01%	1,658,100	-	+7.54%
06/16	3,075	3,118	3,046	3,065	-0.81%	1,976,200	-	+6.65%
06/15	3,051	3,110	3,010	3,090	+6.3%	2,052,700	-	+7.67%
06/12	2,950	2,984	2,907	2,907	+3.67%	2,873,700	-	+1.54%
06/11	2,698	2,818	2,660	2,804	-0.71%	1,890,100	-	-2.06%
06/10	2,840	2,872	2,780	2,824	-1.29%	2,222,900	-	-1.47%
06/09	2,895	2,898	2,775	2,861	+2.36%	2,467,500	-	+0.1%
06/08	2,902	2,931	2,795	2,795	-9.61%	4,347,200	-	-1.9%
06/05	2,980	3,130	2,926	3,092	+4.81%	3,624,500	-	+8.8%
06/04	2,929	2,997	2,896	2,950	-0.91%	2,134,200	-	+4.54%
06/03	2,936	2,994	2,892	2,977	+3.15%	2,401,600	-	+6.13%
06/02	2,896	2,901	2,806	2,886	-3.67%	3,553,100	-	+3.59%
06/01	2,971	3,086	2,945	2,996	-0.6%	2,976,100	-	+8.12%
05/29	2,903	3,040	2,890	3,014	+3.11%	3,196,800	-	+9.6%
05/28	2,880	2,965	2,855	2,923	+0.69%	2,200,200	-	+7.11%
05/27	2,962	3,006	2,877	2,903	-0.31%	2,363,500	-	+7.16%
05/26	2,880	2,918	2,839	2,912	+1.36%	1,594,300	-	+8.13%
05/25	2,830	2,905	2,769	2,873	+5.16%	2,172,600	-	+7.36%
05/22	2,677	2,742	2,644	2,732	+3.25%	2,661,900	-	+2.67%
05/21	2,642	2,706	2,616	2,646	+2.08%	2,848,200	-	-0.15%
05/20	2,597	2,618	2,550	2,592	-0.8%	2,343,600	-	-1.97%
05/19	2,664	2,690	2,593	2,613	-1.69%	2,727,000	-	-0.83%
05/18	2,724	2,757	2,651	2,658	-5.51%	2,897,400	-	+1.26%
05/15	3,224	3,224	2,804	2,813	-5.09%	4,252,300	-	+7.86%
05/14	15:30 2026年3月期決算短信〔IFRS〕(連結)
05/14	15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
05/14	15:30 定款一部変更に関するお知らせ
05/14	15:30 監査等委員会設置会社への移行に伴う業績連動型株式報酬制度の継続及び一部改定に関するお知らせ
05/14	15:30 「中期経営計画2030」の策定に関するお知らせ
05/14	2,950	3,005	2,936	2,964	+0.51%	2,069,300	-	+14.66%
05/13	2,929	2,949	2,859	2,949	-0.97%	1,941,700	-	+15.38%
05/12	2,956	3,018	2,942	2,978	+1.92%	1,643,700	-	+17.89%
05/11	2,900	2,937	2,845	2,922	+0.86%	1,836,300	-	+16.97%
05/08	2,840	2,897	2,794	2,897	+0.84%	2,312,400	-	+17.38%

アマダ（6113）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート