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
09/18	3,198	3,227	3,163	3,213	+2.72%	1,116,800	-	-2.25%
09/17	3,195	3,201	3,112	3,128	-0.89%	607,700	-	-5.36%
09/16	3,103	3,160	3,086	3,156	+1.32%	805,700	-	-5.14%
09/15	3,050	3,138	3,050	3,115	-0.16%	715,400	-	-6.88%
09/14	3,103	3,121	3,037	3,120	-0.61%	825,700	-	-7.25%
09/11	3,057	3,152	3,054	3,139	-1.57%	1,088,400	-	-7.13%
09/10	3,131	3,195	3,078	3,189	+0.35%	946,000	-	-6.1%
09/09	3,127	3,224	3,112	3,178	+3.01%	1,301,600	-	-7.1%
09/08	3,200	3,229	3,072	3,085	-5.11%	888,500	-	-10.29%
09/07	3,257	3,277	3,216	3,251	+0.96%	867,000	-	-5.9%
09/04	3,170	3,242	3,163	3,220	+0.75%	797,500	-	-7.15%
09/03	3,248	3,249	3,160	3,196	-0.56%	1,055,100	-	-8.19%
09/02	3,317	3,327	3,203	3,214	-4.88%	745,500	-	-7.93%
09/01	3,380	3,410	3,355	3,379	-1.29%	467,400	-	-3.68%
08/31	（IR情報）15:30 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
08/31	3,302	3,423	3,295	3,423	+0.8%	651,100	-	-3%
08/28	3,450	3,450	3,386	3,396	-0.41%	689,100	-	-4.36%
08/27	3,403	3,474	3,363	3,410	+0.09%	810,800	-	-4.59%
08/26	3,411	3,434	3,370	3,407	-0.76%	706,500	-	-5.23%
08/25	3,308	3,459	3,286	3,433	+3.65%	1,245,100	-	-4.96%
08/24	3,315	3,360	3,272	3,312	-0.09%	770,300	-	-8.53%
08/21	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.13%）野村アセットマネジメント（3.77%）野村證券（0.9%）
08/21	3,271	3,346	3,225	3,315	-1.31%	1,018,000	-	-9.05%
08/20	3,334	3,369	3,285	3,359	+0.72%	1,268,100	-	-8.65%
08/19	3,277	3,358	3,210	3,335	-5.04%	2,160,000	-	-9.94%
08/18	3,716	3,735	3,512	3,512	-4.95%	1,104,300	-	-5.89%
08/17	3,695	3,709	3,626	3,695	+1.23%	1,076,400	-	-1.78%
08/14	3,659	3,705	3,605	3,650	-1.08%	1,320,800	-	-3.39%
08/13	3,700	3,769	3,659	3,690	+2.79%	1,247,800	-	-2.69%
08/12	3,574	3,652	3,515	3,590	-0.22%	1,247,100	-	-5.7%
08/10	3,555	3,598	3,506	3,598	+2.04%	1,405,400	-	-6.11%
08/07	3,505	3,561	3,381	3,526	+0.03%	1,215,000	-	-8.87%
08/06	3,572	3,663	3,481	3,525	-8.04%	2,090,900	-	-9.71%
08/05	3,635	3,873	3,630	3,833	+6.09%	2,533,600	-	-2.99%
08/04	3,476	3,654	3,444	3,613	+3.2%	1,700,900	-	-9.06%
08/03	3,531	3,563	3,428	3,501	-1.77%	2,220,600	-	-12.54%
07/31	3,693	3,701	3,428	3,564	+0.31%	5,054,300	-	-11.74%
07/30	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/30	（IR情報）15:30 2027年3月期第1四半期業績概要(決算説明会資料)
07/30	3,411	3,625	3,387	3,553	+3.34%	2,119,400	-	-12.87%
07/29	3,643	3,682	3,344	3,438	-5.83%	1,753,600	-	-16.43%
07/28	3,712	3,769	3,621	3,651	-6.58%	965,100	-	-12.15%
07/27	3,896	3,926	3,798	3,908	-1.06%	1,048,900	-	-6.57%
07/24	3,951	3,973	3,859	3,950	-1.1%	1,249,000	-	-5.95%
07/23	4,004	4,074	3,910	3,994	+1.53%	1,391,000	-	-4.97%
07/22	3,936	4,093	3,902	3,934	+2.82%	1,543,500	-	-6.51%
07/21	3,708	3,848	3,611	3,826	+4.71%	1,850,700	-	-9.21%
07/17	3,798	3,808	3,533	3,654	-6.83%	1,832,400	-	-13.39%
07/16	4,022	4,026	3,899	3,922	-4.15%	1,136,700	-	-7.24%
07/16	（空売り報告）Barclays Capital Securities Ltd 457,900株（0.33%）-0.24%義務消失
07/15	4,103	4,139	4,056	4,092	+1.46%	848,000	-	-3.17%
07/14	4,028	4,050	3,913	4,033	-0.44%	951,700	-	-4.34%
07/13	4,231	4,265	4,026	4,051	-4.95%	1,069,600	-	-4.14%
07/10	4,161	4,327	4,149	4,262	+4.18%	1,291,700	-	+0.66%
07/10	（空売り報告）Barclays Capital Securities Ltd 785,500株（0.57%）再IN
07/09	4,081	4,162	4,035	4,091	+1.99%	1,106,500	-	-3.76%
07/08	3,935	4,153	3,919	4,011	-1.11%	1,792,400	-	-6.13%
07/07	4,225	4,280	4,052	4,056	-4%	1,380,800	-	-5.76%
07/06	4,527	4,558	4,141	4,225	-6.11%	2,380,700	-	-2.31%
07/03	4,280	4,500	4,245	4,500	+1.81%	1,501,900	-	+3.54%
07/02	4,600	4,606	4,401	4,420	-5.72%	1,660,200	-	+1.66%
07/01	4,746	4,764	4,590	4,688	+6.64%	1,720,300	-	+7.65%
06/30	4,393	4,440	4,268	4,396	+0.73%	1,344,800	-	+1.01%
06/29	4,343	4,407	4,166	4,364	-0.25%	1,648,700	-	+0.02%
06/26	4,500	4,561	4,270	4,375	-4.04%	1,894,900	-	-0.05%
06/25	4,526	4,699	4,503	4,559	+2.31%	1,546,800	-	+3.94%
06/24	4,410	4,581	4,357	4,456	-0.54%	1,581,500	-	+1.67%
06/23	4,700	4,773	4,449	4,480	+3.66%	2,624,000	-	+2.28%
06/22	4,273	4,396	4,245	4,322	-0.25%	1,201,800	-	-1.01%
06/22	（空売り報告）Nomura International plc 660,003株（0.48%）-0.06%義務消失
06/19	4,300	4,392	4,196	4,333	+7.73%	2,632,600	-	-0.66%
06/19	（空売り報告）Nomura International plc 743,980株（0.54%）再IN
06/18	4,079	4,186	4,010	4,022	-2.43%	1,535,900	-	-7.71%
06/17	4,001	4,123	3,968	4,122	+0.63%	1,091,000	-	-5.52%
06/16	3,947	4,156	3,935	4,096	+4.12%	1,671,600	-	-6.18%
06/15	4,022	4,073	3,931	3,934	+1.34%	1,432,700	-	-9.81%
06/12	3,975	4,030	3,865	3,882	+0.08%	1,649,300	-	-11.19%
06/11	3,694	3,879	3,621	3,879	+1.17%	1,695,500	-	-11.54%
06/11	（空売り報告）Citigroup Global Markets Limited 563,256株（0.41%）-0.2%義務消失
06/10	4,120	4,151	3,749	3,834	-10.44%	3,653,900	-	-12.72%
06/10	（空売り報告）Citigroup Global Markets Limited 837,856株（0.61%）+0.07%
06/09	4,350	4,366	4,163	4,281	+0.28%	1,572,500	-	-2.57%
06/08	4,199	4,350	4,180	4,269	-8.96%	2,565,500	-	-2.62%
06/05	4,515	4,730	4,402	4,689	+1.23%	1,745,400	-	+7.23%
06/04	（5%ルール）アモーヴァ・アセットマネジメント（3.04%）三井住友トラスト・アセットマネジメント（2.63%）三井住友信託銀行（1.47%）
06/04	4,698	4,732	4,603	4,632	-3.02%	1,128,900	-	+6.85%
06/03	4,654	4,855	4,619	4,776	+4.19%	1,890,400	-	+11.22%
06/02	4,700	4,710	4,401	4,584	-3.86%	1,520,800	-	+7.96%
06/01	4,477	4,810	4,476	4,768	+4.86%	1,979,900	-	+13.31%
06/01	（空売り報告）Citigroup Global Markets Limited 734,620株（0.54%）-0.06%
05/29	4,535	4,658	4,434	4,547	-0.72%	1,644,800	-	+9.22%
05/29	（空売り報告）Citigroup Global Markets Limited 818,520株（0.6%）+0.09%
05/28	（IR情報）15:30 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ
05/28	4,544	4,606	4,429	4,580	-0.74%	1,358,700	-	+11.17%
05/27	4,680	4,728	4,546	4,614	-1.2%	1,749,500	-	+13.25%
05/26	4,700	4,720	4,552	4,670	-1.31%	1,721,800	-	+16.05%
05/25	4,650	4,848	4,621	4,732	+2.85%	2,323,900	-	+19.1%
05/22	4,595	4,630	4,511	4,601	+2.98%	1,844,300	-	+17.37%
05/22	（空売り報告）Citigroup Global Markets Limited 693,420株（0.51%）再IN
05/21	4,428	4,545	4,340	4,468	+1.99%	2,474,600	-	+15.39%
05/20	4,284	4,425	4,090	4,381	+5.72%	3,148,600	-	+14.42%
05/19	4,195	4,233	4,054	4,144	-1.45%	1,429,900	-	+9.48%
05/18	4,236	4,272	4,111	4,205	-0.8%	1,634,700	-	+12.1%
05/15	4,322	4,386	4,181	4,239	+2.29%	2,351,200	-	+14.47%
05/14	4,164	4,313	4,140	4,144	-1.07%	1,471,700	-	+13.41%
05/14	（空売り報告）Citigroup Global Markets Limited 388,820株（0.28%）-0.27%義務消失
05/13	3,985	4,209	3,969	4,189	+4.31%	1,283,300	-	+16.1%
05/12	4,151	4,242	3,993	4,016	-3.04%	2,888,600	-	+12.9%
05/12	（空売り報告）Morgan Stanley & Co. International plc 28,865株（0.02%）-0.49%義務消失
05/12	（空売り報告）Citigroup Global Markets Limited 748,320株（0.55%）再IN
05/11	（5%ルール）アモーヴァ・アセットマネジメント（4.08%）三井住友トラスト・アセットマネジメント（2.63%）三井住友信託銀行（1.47%）
05/11	4,300	4,328	4,122	4,142	-2.15%	1,779,800	-	+17.8%
05/11	（空売り報告）Morgan Stanley & Co. International plc 698,629株（0.51%）再IN
05/08	4,062	4,263	4,003	4,233	+3.5%	1,709,900	-	+22.34%
05/07	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.71%）野村アセットマネジメント（5.2%）野村證券（0.56%）
05/07	3,946	4,137	3,914	4,090	+6.01%	3,034,800	-	+20.19%
05/01	3,899	3,968	3,821	3,858	-4.48%	2,390,200	-	+15.1%
04/30	3,936	4,229	3,902	4,039	+1.64%	3,721,200	-	+21.88%
04/28	3,875	4,235	3,870	3,974	+5.83%	7,904,000	-	+21.45%
04/27	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
04/27	（IR情報）15:30 剰余金の配当に関するお知らせ
04/27	（IR情報）15:30 取締役の異動に関するお知らせ
04/27	（IR情報）15:30 2026年3月期業績概要(決算説明会資料)
04/27	3,694	3,806	3,613	3,755	+4.48%	3,154,400	-	+16.4%
04/24	3,592	3,634	3,569	3,594	+0.62%	1,272,900	-	+12.91%
04/20	（空売り報告）Morgan Stanley & Co. International plc 52,640株（0.03%）-0.54%義務消失

アンリツ（6754）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート