日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/17	2,325	2,441	2,323	2,385	+0.85%	573,800	2338億9790万	-2.21%
04/16	2,390	2,401	2,317	2,365	-3.9%	487,900	2319億3649万	-3.11%
04/15	2,497	2,497	2,427	2,461	-2.34%	430,800	2413億5125万	+0.7%
04/12	2,420	2,529	2,420	2,520	+4.3%	411,600	2471億3740万	+3.07%
04/11	2,376	2,431	2,362	2,416	+0.54%	431,800	2369億3808万	-0.86%
04/10	2,495	2,511	2,400	2,403	-1.23%	366,100	2356億6317万	-1.23%
04/09	2,462	2,489	2,409	2,433	-0.94%	335,500	2386億528万	+0.12%
04/08	2,471	2,499	2,438	2,456	+0.7%	342,200	2408億6090万	+1.19%
04/05	2,392	2,457	2,372	2,439	+1.2%	277,200	2391億9370万	+0.45%
04/04	2,367	2,436	2,332	2,410	+3.17%	256,100	2363億4966万	-0.82%
04/03	2,403	2,420	2,327	2,336	-5.39%	497,700	2290億9245万	-4.03%
04/02	2,499	2,507	2,442	2,469	-1.79%	305,800	2421億3581万	+1.19%
04/01	2,582	2,582	2,513	2,514	-2.78%	279,500	2465億4898万	+2.95%
03/29	2,573	2,615	2,548	2,586	+2.01%	432,700	2536億1005万	+5.94%
03/28	2,450	2,541	2,443	2,535	+4.24%	334,000	2486億846万	+4.02%
03/27	2,434	2,458	2,423	2,432	+2.01%	311,100	2385億721万	-0.29%
03/26	2,363	2,404	2,326	2,384	-0.42%	267,700	2337億9983万	-2.49%
03/25	2,481	2,491	2,394	2,394	-3.47%	207,500	2347億8053万	-2.29%
03/22	2,448	2,500	2,435	2,480	+1.35%	455,700	2432億1459万	+1.31%
03/21	2,469	2,490	2,435	2,447	+0.25%	303,700	2399億7826万	-0.04%
03/19	2,400	2,451	2,385	2,441	+0.12%	165,100	2393億8984万	-0.45%
03/18	2,430	2,477	2,430	2,438	+2.44%	317,900	2390億9563万	-0.81%
03/15	2,430	2,460	2,380	2,380	-2.06%	456,400	2334億755万	-3.6%
03/14	2,398	2,447	2,386	2,430	+0.21%	435,500	2383億1107万	-2.17%
03/13	2,450	2,485	2,424	2,425	-0.7%	408,400	2378億2072万	-2.92%
03/12	2,391	2,452	2,349	2,442	+0.41%	411,600	2394億8791万	-2.79%
03/11	2,396	2,457	2,373	2,432	-1.98%	594,800	2385億721万	-3.61%
03/08	2,500	2,532	2,467	2,481	+7.26%	957,900	2433億1266万	-2.05%
03/07	2,330	2,354	2,289	2,313	-0.34%	606,800	2268億3683万	-9.04%
03/06	2,293	2,330	2,273	2,321	-0.26%	457,700	2276億2139万	-9.3%
03/05	2,351	2,352	2,277	2,327	-1.65%	593,200	2282億982万	-9.63%
03/04	2,438	2,445	2,366	2,366	-4.21%	541,900	2320億3456万	-8.65%
03/01	2,497	2,541	2,459	2,470	-1.08%	369,100	2422億3388万	-5.15%
02/29	2,505	2,527	2,446	2,497	-0.64%	428,500	2448億8178万	-4.59%
02/28	2,520	2,582	2,509	2,513	+0.8%	651,100	2464億5091万	-4.41%
02/27	2,500	2,509	2,452	2,493	-0.99%	364,600	2444億8950万	-5.46%
02/26	2,520	2,540	2,465	2,518	+1.9%	599,400	2469億2867万	-4.73%
02/22	16:00 取締役に対する譲渡制限付株式報酬としての新株式発行の割当完了に関するお知らせ
02/22	2,483	2,506	2,459	2,471	-0.6%	313,900	2423億1960万	-6.54%
02/21	2,570	2,583	2,451	2,486	-4.57%	501,500	2437億9058万	-6.22%
02/20	2,598	2,638	2,588	2,605	+1.4%	460,800	2554億6036万	-2.21%
02/19	2,515	2,573	2,515	2,569	+2.35%	410,000	2519億3001万	-3.96%
02/16	2,400	2,519	2,399	2,510	+6.72%	891,100	2461億4415万	-6.62%
02/15	18:00 報酬改定が当社グループの連結業績へ与える影響
02/15	2,498	2,498	2,315	2,352	-5.31%	719,100	2306億4982万	-13.21%
02/14	2,499	2,515	2,459	2,484	-1.97%	501,600	2435億9445万	-9.24%
02/13	2,601	2,643	2,505	2,534	-2.09%	682,600	2484億9772万	-8.02%
02/09	2,619	2,638	2,501	2,588	-4.82%	1,571,900	2537億9325万	-6.57%
02/08	16:00 2024年9月期第1四半期決算ハイライト
02/08	16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結)
02/08	2,755	2,771	2,719	2,719	-1.31%	490,400	2666億3982万	-2.33%
02/07	2,775	2,778	2,715	2,755	-0.72%	407,100	2701億7017万	-1.43%
02/06	2,761	2,788	2,735	2,775	-0.11%	366,000	2721億3148万	-1.03%
02/05	2,708	2,790	2,702	2,778	+2.58%	373,500	2724億2568万	-1.21%
02/02	2,690	2,736	2,690	2,708	+1.04%	252,900	2655億6110万	-3.87%
02/01	2,691	2,711	2,653	2,680	-2.08%	418,200	2628億1527万	-5.17%
01/31	2,700	2,744	2,690	2,737	+0.33%	220,400	2684億499万	-3.73%
01/30	2,754	2,757	2,708	2,728	+0.66%	174,300	2675億2241万	-4.58%
01/29	2,696	2,747	2,645	2,710	+0.15%	344,700	2657億5723万	-5.8%
01/26	2,680	2,745	2,661	2,706	-0.48%	394,400	2653億6497万	-6.63%
01/25	2,765	2,786	2,680	2,719	-2.79%	613,900	2666億3982万	-6.85%
01/24	2,769	2,804	2,739	2,797	-0.11%	411,200	2742億8892万	-4.8%
01/23	2,747	2,823	2,714	2,800	+3.55%	655,000	2745億8312万	-5.02%
01/22	18:00 取締役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ
01/22	2,662	2,716	2,635	2,704	+2.81%	383,000	2650億8231万	-8.56%
01/19	2,598	2,672	2,583	2,630	+2.45%	316,900	2578億2784万	-11.45%
01/18	2,620	2,635	2,566	2,567	-2.95%	595,400	2516億5173万	-14.15%
01/17	2,780	2,781	2,645	2,645	-5.57%	630,100	2592億9834万	-12.04%
01/16	2,846	2,876	2,786	2,801	-2.74%	424,400	2745億9155万	-7.19%
01/15	2,892	2,895	2,825	2,880	-0.35%	294,300	2823億3619万	-4.76%
01/12	2,985	2,993	2,832	2,890	-5.4%	1,021,000	2833億1652万	-4.43%
01/11	3,050	3,085	3,015	3,055	+0.66%	367,800	2994億9203万	+1.13%
01/10	2,955	3,035	2,910	3,035	+3.27%	381,400	2975億3136万	+0.8%
01/09	2,925	2,939	2,888	2,939	+0.82%	338,900	2881億2016万	-2.2%
01/05	16:00 令和6年能登半島地震の影響に関するお知らせ
01/05	2,950	2,963	2,869	2,915	-0.27%	381,500	2857億6736万	-2.96%
01/04	2,910	2,934	2,883	2,923	-2.73%	240,200	2865億5162万	-2.63%
2023
12/29	2,964	3,035	2,942	3,005	+1.21%	271,100	2945億9036万	+0.13%
12/28	2,996	3,010	2,946	2,969	+0.07%	309,000	2910億6116万	-0.97%
12/27	2,921	3,010	2,894	2,967	+1.54%	371,000	2908億6509万	-0.9%
12/26	2,935	2,971	2,878	2,922	-0.03%	474,200	2864億5359万	-2.34%
12/25	3,095	3,095	2,860	2,923	-5.71%	691,300	2865億5162万	-2.14%
12/22	16:00 支配株主等に関する事項について
12/22	16:00 役員人事に関するお知らせ
12/22	3,140	3,140	3,055	3,100	-1.74%	337,400	3039億354万	+4.1%
12/21	3,170	3,190	3,120	3,155	-0.47%	335,700	3092億9537万	+6.52%
12/20	3,260	3,295	3,110	3,170	-2.16%	488,200	3107億6587万	+7.53%
12/19	3,170	3,255	3,170	3,240	+0.78%	300,100	3176億2821万	+10.35%
12/18	3,160	3,245	3,155	3,215	+0.63%	384,800	3151億7738万	+10.1%
12/15	3,120	3,235	3,095	3,195	+4.24%	1,182,800	3132億1671万	+9.68%
12/14	3,135	3,160	3,025	3,065	+1.32%	374,400	3004億7237万	+5.51%
12/13	3,040	3,075	2,968	3,025	+0.5%	327,600	2965億5103万	+4.42%
12/12	3,150	3,150	2,994	3,010	-4.44%	518,100	2950億8053万	+4.3%
12/11	3,020	3,150	3,020	3,150	+5.99%	576,700	3088億521万	+9.38%
12/08	2,979	3,040	2,944	2,972	+1.47%	579,700	2913億5526万	+4.03%
12/07	2,926	2,989	2,870	2,929	-0.85%	460,400	2871億3982万	+3.24%
12/06	2,885	2,987	2,885	2,954	+2.93%	385,800	2895億9066万	+4.68%
12/05	2,850	2,918	2,834	2,870	+1.77%	416,400	2813億5585万	+2.32%
12/04	2,761	2,843	2,735	2,820	+0.32%	333,100	2764億5418万	+1.11%
12/01	2,871	2,875	2,799	2,811	-2.23%	294,900	2755億7188万	+1.41%
11/30	2,895	2,940	2,840	2,875	-1.44%	256,600	2818億4602万	+4.24%
11/29	2,895	2,935	2,886	2,917	+1.46%	207,200	2859億6342万	+6.54%
11/28	2,899	2,972	2,865	2,875	-0.42%	328,500	2818億4602万	+6.21%
11/27	2,914	2,990	2,866	2,887	-1.5%	254,800	2830億2242万	+7.56%
11/24	2,880	3,015	2,880	2,931	+1.81%	423,900	2873億3589万	+10.02%
11/22	2,940	2,944	2,827	2,879	-1.03%	273,400	2822億3815万	+8.64%
11/21	2,812	2,930	2,806	2,909	+3.67%	412,900	2851億7916万	+10.15%
11/20	18:00 剰余金の配当に関するお知らせ
11/20	18:00 譲渡制限付株式報酬制度の導入に関するお知らせ
11/20	2,691	2,826	2,669	2,806	+4.23%	317,200	2750億8172万	+6.77%
11/13	12:00 3ヶ年計画「Amvis 2025」の上方修正に関するお知らせ
11/13	12:00 2023年9月期決算説明会資料

7071 アンビス HD

IR情報

2023/11/20～2024/04/17

IR情報＆株価推移

開示資料

決算

株式

チャート