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
11/02	3,591	3,606	3,535	3,572	-0.25%	354,200	-	-7.29%
10/30	3,553	3,593	3,505	3,581	-0.25%	515,300	-	-7.37%
10/29	（IR情報）15:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	3,636	3,647	3,561	3,590	-1.27%	883,600	-	-7.43%
10/28	3,740	3,743	3,588	3,636	-3.71%	887,600	-	-6.51%
10/27	（IR情報）15:00 2027年3月期第2四半期(中間期)および通期業績予想の修正に関するお知らせ
10/27	4,072	4,072	3,681	3,776	-7.31%	987,800	-	-3.18%
10/26	4,139	4,139	4,071	4,074	-0.17%	311,100	-	+4.33%
10/23	4,126	4,135	4,059	4,081	-0.85%	330,000	-	+4.67%
10/22	（5%ルール）ニッセイアセットマネジメント（1.32%）日本生命保険（5.26%）
10/22	4,055	4,117	4,052	4,116	+1.5%	391,800	-	+5.76%
10/21	4,065	4,076	4,034	4,055	+0.05%	350,600	-	+4.46%
10/20	4,042	4,059	4,017	4,053	+0.57%	439,200	-	+4.62%
10/19	4,069	4,080	4,004	4,030	-0.47%	376,800	-	+4.27%
10/16	3,992	4,062	3,988	4,049	+1.15%	590,700	-	+4.92%
10/15	3,920	4,014	3,911	4,003	+1.11%	639,500	-	+3.84%
10/14	3,915	3,973	3,910	3,959	+1.05%	593,400	-	+2.72%
10/13	3,844	3,939	3,835	3,918	+2.75%	489,000	-	+1.63%
10/09	3,753	3,820	3,744	3,813	+1.6%	616,300	-	-1.14%
10/08	3,754	3,776	3,702	3,753	-0.35%	293,600	-	-2.9%
10/07	3,744	3,771	3,731	3,766	+0.29%	404,300	-	-2.79%
10/06	3,744	3,765	3,725	3,755	+0.56%	291,200	-	-3.3%
10/05	3,741	3,744	3,711	3,734	-0.19%	303,000	-	-4.03%
10/02	3,771	3,778	3,736	3,741	-1.14%	244,400	-	-4.08%
10/01	3,795	3,807	3,768	3,784	-0.34%	329,100	-	-3.17%
09/30	3,815	3,819	3,776	3,797	-0.05%	315,800	-	-2.99%
09/29	3,817	3,829	3,797	3,799	-2.11%	259,000	-	-2.99%
09/28	3,916	3,918	3,877	3,881	-0.72%	307,100	-	-0.94%
09/25	3,877	3,937	3,877	3,909	+0.88%	355,600	-	-0.18%
09/24	3,851	3,916	3,842	3,875	+0.1%	374,200	-	-1.02%
09/18	3,933	3,945	3,871	3,871	-1.07%	886,100	-	-1.07%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 355,400株（0.49%）-0.02%義務消失
09/17	3,866	3,919	3,863	3,913	+0.18%	299,900	-	0%
09/16	3,902	3,925	3,900	3,906	+0.1%	273,000	-	-0.15%
09/15	3,908	3,915	3,886	3,902	-0.1%	164,400	-	-0.23%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 367,700株（0.51%）新規
09/15	（空売り報告）モルガン・スタンレーMUFG証券 341,725株（0.48%）-0.2%義務消失
09/14	3,902	3,915	3,880	3,906	+0.8%	171,000	-	-0.1%
09/11	3,800	3,883	3,800	3,875	+0.75%	217,700	-	-0.92%
09/10	3,827	3,848	3,805	3,846	+0.13%	186,900	-	-1.69%
09/10	（空売り報告）モルガン・スタンレーMUFG証券 490,425株（0.68%）-0.02%
09/09	3,887	3,894	3,840	3,841	-1.21%	193,900	-	-1.84%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 498,225株（0.7%）+0.1%
09/08	3,947	3,958	3,887	3,888	-1.49%	169,200	-	-0.69%
09/07	3,960	3,970	3,944	3,947	-0.55%	139,700	-	+0.77%
09/04	3,982	3,983	3,951	3,969	-0.33%	211,700	-	+1.41%
09/03	3,951	3,988	3,918	3,982	+0.4%	180,900	-	+1.82%
09/03	（空売り報告）モルガン・スタンレーMUFG証券 429,563株（0.6%）+0.05%
09/02	4,001	4,006	3,964	3,966	-1.51%	236,100	-	+1.48%
09/01	3,965	4,040	3,965	4,027	+1.54%	280,400	-	+3.26%
08/31	3,977	3,984	3,935	3,966	-0.6%	258,600	-	+1.69%
08/28	3,980	4,006	3,961	3,990	+0.71%	256,700	-	+2.39%
08/27	3,969	3,995	3,945	3,962	+0.1%	157,500	-	+1.82%
08/26	3,950	3,980	3,950	3,958	+0.38%	124,100	-	+1.85%
08/25	3,924	3,958	3,919	3,943	+0.59%	165,800	-	+1.57%
08/24	3,880	3,922	3,869	3,920	+1.45%	178,100	-	+1.14%
08/21	3,836	3,873	3,823	3,864	+0.6%	158,300	-	-0.18%
08/20	3,849	3,863	3,818	3,841	+0.47%	194,800	-	-0.67%
08/20	（空売り報告）モルガン・スタンレーMUFG証券 397,130株（0.55%）-0.15%
08/19	3,857	3,863	3,801	3,823	-1.57%	219,700	-	-1.04%
08/18	3,840	3,908	3,827	3,884	+1.12%	209,800	-	+0.65%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 497,930株（0.7%）+0.04%
08/17	3,872	3,875	3,827	3,841	-0.9%	192,400	-	-0.34%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 474,730株（0.66%）+0.15%
08/14	3,856	3,896	3,841	3,876	+0.23%	295,600	-	+0.68%
08/13	3,870	3,881	3,836	3,867	-0.49%	241,000	-	+0.6%
08/12	3,906	3,914	3,870	3,886	+0.15%	213,100	-	+1.22%
08/10	3,982	3,985	3,863	3,880	-1.37%	162,800	-	+1.23%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 367,547株（0.51%）再IN
08/07	3,906	3,934	3,876	3,934	+0.98%	285,500	-	+2.85%
08/06	3,907	3,932	3,869	3,896	+0.41%	198,300	-	+2.1%
08/05	3,868	3,884	3,829	3,880	+0.03%	306,300	-	+1.92%
08/04	3,920	3,921	3,860	3,879	-1.37%	277,100	-	+2.16%
08/03	3,891	3,960	3,875	3,933	+1.52%	564,500	-	+3.83%
07/31	3,894	3,899	3,818	3,874	-0.97%	748,400	-	+2.6%
07/30	3,922	3,950	3,818	3,912	+0.44%	391,000	-	+3.88%
07/29	3,836	3,935	3,822	3,895	+3.43%	634,500	-	+3.78%
07/28	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/28	4,040	4,077	3,672	3,766	-6.76%	730,300	-	+0.7%
07/27	3,887	4,039	3,882	4,039	+4.12%	511,200	-	+8.2%
07/24	3,826	3,890	3,814	3,879	+0.81%	192,100	-	+4.41%
07/23	3,802	3,851	3,797	3,848	+0.42%	202,700	-	+3.92%
07/22	3,831	3,845	3,799	3,832	-0.78%	191,400	-	+3.82%
07/21	3,805	3,880	3,805	3,862	+1.95%	273,900	-	+4.92%
07/17	3,803	3,838	3,781	3,788	+0.08%	284,600	-	+3.24%
07/16	3,790	3,806	3,765	3,785	+0.21%	189,200	-	+3.39%
07/15	3,773	3,790	3,767	3,777	+0.75%	279,500	-	+3.37%
07/14	3,737	3,770	3,727	3,749	+0.7%	201,700	-	+2.77%
07/13	3,763	3,781	3,721	3,723	-0.64%	202,100	-	+2.25%
07/10	3,746	3,763	3,728	3,747	+0.03%	268,800	-	+3.08%
07/09	3,734	3,758	3,724	3,746	+0.7%	204,400	-	+3.31%
07/08	3,751	3,772	3,720	3,720	-0.53%	272,700	-	+2.85%
07/07	3,746	3,772	3,725	3,740	-0.13%	284,500	-	+3.63%
07/06	3,704	3,764	3,697	3,745	+1.68%	242,400	-	+4%
07/03	3,729	3,729	3,683	3,683	-0.75%	198,300	-	+2.53%
07/02	3,675	3,712	3,661	3,711	+1.48%	171,900	-	+3.43%
07/01	3,659	3,675	3,650	3,657	+0.47%	246,500	-	+2.09%
06/30	3,668	3,681	3,636	3,640	-0.27%	235,600	-	+1.73%
06/29	3,666	3,691	3,636	3,650	+0.27%	249,300	-	+2.1%
06/26	3,608	3,645	3,604	3,640	+0.89%	163,100	-	+1.9%
06/25	3,610	3,630	3,598	3,608	+0.64%	138,800	-	+1.01%
06/24	3,581	3,595	3,571	3,585	-0.03%	170,600	-	+0.34%
06/23	3,600	3,605	3,565	3,586	-0.31%	256,900	-	+0.31%
06/22	3,577	3,597	3,561	3,597	+0.56%	173,600	-	+0.5%
06/19	3,570	3,581	3,551	3,577	+0.08%	322,300	-	-0.08%
06/18	3,575	3,581	3,548	3,574	+0.25%	197,100	-	-0.28%
06/17	3,595	3,599	3,546	3,565	+0.06%	212,400	-	-0.64%
06/16	3,577	3,578	3,543	3,563	-0.39%	214,200	-	-0.78%
06/15	3,597	3,640	3,577	3,577	-0.31%	152,700	-	-0.53%
06/12	3,601	3,637	3,578	3,588	-0.25%	213,300	-	-0.33%
06/11	3,646	3,646	3,592	3,597	-0.96%	170,200	-	-0.19%
06/10	3,582	3,642	3,566	3,632	+1.62%	229,400	-	+0.75%
06/09	3,588	3,606	3,563	3,574	+0.34%	190,100	-	-0.8%
06/08	3,453	3,577	3,453	3,562	+0.91%	313,200	-	-1.14%

アマノ（6436）のイベントチャート

2026/06/08～2026/11/02

イベント情報＆株価推移

開示資料

決算

株式

チャート