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
11/11	688	710	683	705	+1%	50,700	-	-6.87%
11/10	689	702	683	698	+4.02%	73,800	-	-8.28%
11/09	670	689	668	671	+1.67%	88,600	-	-12.29%
11/06	710	714	627	660	-9.71%	846,200	-	-14.17%
11/05	740	756	731	731	-0.81%	42,500	-	-5.68%
11/04	740	740	715	737	+0.27%	70,000	-	-5.27%
11/02	744	744	734	735	-1.34%	55,100	-	-5.77%
10/30	751	763	745	745	-0.93%	43,300	-	-4.85%
10/29	756	759	747	752	-0.27%	42,800	-	-4.2%
10/28	755	767	754	754	-0.13%	26,900	-	-4.19%
10/27	763	766	755	755	+0.27%	23,100	-	-4.31%
10/27	（空売り報告）UBS AG 30,753株（0.23%）-0.33%義務消失
10/26	763	763	753	753	+0.4%	32,900	-	-4.8%
10/23	756	756	740	750	-1.45%	102,700	-	-5.42%
10/23	（空売り報告）UBS AG 72,553株（0.56%）再IN
10/22	770	777	760	761	-1.3%	37,300	-	-4.28%
10/21	772	776	768	771	+0.92%	35,300	-	-3.26%
10/20	796	796	764	764	-3.78%	116,500	-	-4.26%
10/19	792	795	783	794	+0.89%	92,000	-	-0.75%
10/19	（空売り報告）UBS AG 62,953株（0.48%）-0.09%義務消失
10/16	787	792	785	787	-0.13%	95,500	-	-1.63%
10/15	785	791	779	788	-1.38%	74,300	-	-1.62%
10/14	804	810	799	799	-0.75%	98,700	-	-0.37%
10/13	800	805	797	805	+0.75%	94,900	-	+0.37%
10/09	799	801	788	799	+0.25%	48,200	-	-0.37%
10/09	（空売り報告）UBS AG 74,853株（0.57%）-0.1%
10/08	806	806	797	797	-1.48%	85,600	-	-0.62%
10/07	811	814	806	809	-0.61%	45,300	-	+0.75%
10/07	（空売り報告）UBS AG 87,753株（0.67%）-0.1%
10/06	801	816	798	814	+1.12%	76,600	-	+1.24%
10/05	781	805	779	805	+3.34%	62,800	-	+0.25%
10/05	（空売り報告）UBS AG 99,753株（0.77%）-0.08%
10/02	784	788	778	779	-1.02%	80,200	-	-3.11%
10/01	800	801	781	787	-1.63%	90,300	-	-2.24%
10/01	（空売り報告）UBS AG 110,853株（0.85%）-0.11%
09/30	797	803	797	800	+0.13%	41,100	-	-0.87%
09/29	803	804	791	799	-0.75%	42,700	-	-1.11%
09/29	（空売り報告）UBS AG 124,553株（0.96%）-0.13%
09/28	802	808	802	805	+0.63%	28,200	-	-0.37%
09/25	804	805	800	800	-0.12%	41,100	-	-0.87%
09/24	803	806	801	801	-0.12%	35,500	-	-0.87%
09/18	802	808	800	802	0%	54,800	-	-0.87%
09/17	800	804	800	802	+0.38%	35,900	-	-0.87%
09/17	（空売り報告）UBS AG 142,053株（1.09%）-0.09%
09/16	809	811	798	799	-0.99%	67,600	-	-1.24%
09/15	808	811	803	807	+0.12%	33,200	-	-0.25%
09/14	801	810	798	806	+0.62%	37,100	-	-0.25%
09/14	（空売り報告）UBS AG 153,553株（1.18%）-0.05%
09/11	799	801	791	801	-0.62%	42,100	-	-0.87%
09/10	800	807	792	806	+0.62%	61,900	-	-1.23%
09/09	801	808	798	801	-0.25%	52,300	-	-2.67%
09/09	（空売り報告）UBS AG 159,753株（1.23%）+0.24%
09/08	810	813	803	803	-0.86%	79,200	-	-3.25%
09/08	（空売り報告）UBS AG 129,053株（0.99%）-0.04%
09/07	807	814	807	810	+0.62%	48,700	-	-3.11%
09/07	（空売り報告）UBS AG 133,853株（1.03%）-0.09%
09/04	806	808	797	805	+0.25%	56,100	-	-4.39%
09/03	804	808	801	803	+0.12%	34,600	-	-5.19%
09/03	（空売り報告）UBS AG 144,953株（1.12%）+0.03%
09/02	818	818	802	802	-1.96%	94,400	-	-5.87%
09/02	（空売り報告）UBS AG 141,753株（1.09%）+0.23%
09/01	822	825	816	818	-0.49%	30,900	-	-4.66%
08/31	812	824	805	822	+1.23%	54,800	-	-4.86%
08/31	（空売り報告）UBS AG 111,553株（0.86%）-0.08%
08/28	810	817	808	812	0%	36,200	-	-6.56%
08/27	814	816	802	812	+0.12%	66,000	-	-7.41%
08/27	（空売り報告）UBS AG 122,453株（0.94%）+0.11%
08/26	827	827	811	811	-1.1%	64,300	-	-8.15%
08/26	（空売り報告）UBS AG 107,653株（0.83%）+0.08%
08/25	823	825	815	820	0%	39,600	-	-7.87%
08/24	828	829	818	820	-0.12%	90,300	-	-8.38%
08/21	810	821	806	821	+1.36%	61,300	-	-8.78%
08/21	（空売り報告）UBS AG 97,953株（0.75%）-0.1%
08/20	800	810	795	810	+2.14%	60,000	-	-10.6%
08/19	815	815	791	793	-3.29%	122,400	-	-13.14%
08/19	（空売り報告）UBS AG 110,953株（0.85%）+0.12%
08/18	818	827	814	820	+0.37%	82,400	-	-10.87%
08/18	（空売り報告）UBS AG 94,653株（0.73%）+0.04%
08/17	810	818	807	817	+1.24%	73,700	-	-11.87%
08/17	（空売り報告）UBS AG 89,853株（0.69%）-0.05%
08/14	800	809	797	807	+0.88%	60,300	-	-13.6%
08/13	799	808	794	800	+0.38%	143,900	-	-14.98%
08/13	（空売り報告）UBS AG 96,753株（0.74%）-0.14%
08/12	800	800	780	797	+1.01%	181,200	-	-16.02%
08/12	（空売り報告）UBS AG 114,053株（0.88%）-0.14%
08/10	824	824	785	789	-0.63%	323,700	-	-17.55%
08/07	858	862	769	794	-20.76%	800,500	-	-17.81%
08/07	（空売り報告）UBS AG 133,053株（1.02%）+0.22%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	998	1,005	986	1,002	+0.91%	73,800	-	+2.98%
08/05	977	998	970	993	+2.69%	40,000	-	+2.16%
08/04	942	967	942	967	+1.68%	26,400	-	-0.41%
08/03	955	958	931	951	-1.14%	36,700	-	-2.06%
07/31	947	968	937	962	+2.34%	53,000	-	-0.93%
07/30	928	953	921	940	+0.97%	64,700	-	-3.29%
07/29	950	950	918	931	-0.53%	61,700	-	-4.32%
07/28	964	964	935	936	-3.21%	49,300	-	-4%
07/27	973	973	947	967	+0.42%	28,500	-	-1.23%
07/24	985	985	957	963	-2.83%	39,500	-	-1.83%
07/24	（空売り報告）UBS AG 104,653株（0.8%）+0.02%
07/23	982	997	979	991	+0.61%	10,600	-	+0.71%
07/22	989	997	976	985	+0.51%	29,100	-	-0.1%
07/21	945	983	939	980	+4.7%	33,200	-	-0.81%
07/17	955	955	903	936	-1.89%	83,200	-	-5.36%
07/17	（空売り報告）UBS AG 101,753株（0.78%）+0.18%
07/16	975	979	930	954	-2.15%	60,900	-	-3.73%
07/15	970	986	962	975	+0.52%	25,400	-	-1.81%
07/14	969	981	962	970	+0.1%	21,000	-	-2.51%
07/13	998	1,009	968	969	-3.1%	33,900	-	-3%
07/10	1,002	1,011	988	1,000	+1.32%	35,000	-	-0.2%
07/09	990	1,000	977	987	+0.41%	20,700	-	-1.99%
07/08	1,010	1,015	974	983	-2.09%	37,700	-	-2.87%
07/07	1,006	1,024	997	1,004	-0.1%	36,100	-	-1.28%
07/07	（空売り報告）UBS AG 78,753株（0.6%）+0.1%
07/06	1,000	1,008	991	1,005	+0.8%	25,600	-	-1.47%
07/03	976	1,000	963	997	+2.47%	24,800	-	-2.92%
07/02	975	990	967	973	-0.31%	21,300	-	-5.99%
07/01	978	987	958	976	+0.41%	25,400	-	-6.42%
06/30	977	980	953	972	+1.04%	35,600	-	-7.6%
06/29	982	986	953	962	-0.52%	49,800	-	-9.25%
06/29	（空売り報告）UBS AG 64,853株（0.5%）再IN
06/26	984	993	955	967	-0.21%	48,500	-	-9.54%
06/25	972	986	960	969	+0.73%	27,100	-	-9.94%
06/24	984	1,003	956	962	-2.83%	48,300	-	-11.17%
06/23	1,028	1,035	978	990	-3.88%	55,600	-	-9.01%
06/22	1,021	1,042	1,012	1,030	+0.68%	27,800	-	-5.94%
06/19	1,059	1,059	1,007	1,023	-1.45%	37,600	-	-6.92%
06/18	1,042	1,059	1,033	1,038	-1.33%	32,000	-	-6.15%
06/17	1,009	1,060	1,009	1,052	+2.63%	28,000	-	-5.4%
06/16	1,013	1,060	993	1,025	+1.18%	69,500	-	-8.32%

安永（7271）のイベントチャート

2026/06/16～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート