| 2026 |
| 04/01 | 1,230 | 1,292 | 1,230 | 1,289 | +7.06% | 32,400 | 41億6991万 | -5.43% |
| 03/31 | 1,199 | 1,209 | 1,179 | 1,204 | +0.42% | 17,800 | 38億9494万 | -11.41% |
| 03/30 | 1,185 | 1,210 | 1,172 | 1,199 | -1.8% | 31,000 | 38億7876万 | -12.1% |
| 03/27 | 1,177 | 1,240 | 1,177 | 1,221 | +2.43% | 27,200 | 39億4993万 | -10.68% |
| 03/26 | 1,254 | 1,254 | 1,160 | 1,192 | -2.61% | 99,800 | 38億5612万 | -13.56% |
| 03/25 | 1,277 | 1,339 | 1,218 | 1,224 | -1.84% | 71,300 | 39億5964万 | -11.3% |
| 03/24 | 1,356 | 1,356 | 1,199 | 1,247 | -1.5% | 67,100 | 40億3404万 | -9.64% |
| 03/23 | 1,322 | 1,330 | 1,256 | 1,266 | -7.39% | 78,500 | 40億9551万 | -8.19% |
| 03/19 | 1,409 | 1,412 | 1,367 | 1,367 | -5% | 46,500 | 44億2224万 | -0.15% |
| 03/18 | 1,387 | 1,454 | 1,385 | 1,439 | +5.58% | 48,000 | 46億5516万 | +6.67% |
| 03/17 | 1,493 | 1,510 | 1,362 | 1,363 | -8.83% | 129,700 | 44億930万 | +3.26% |
| 03/16 | 1,498 | 1,525 | 1,476 | 1,495 | +0.54% | 51,600 | 48億3632万 | +15.44% |
| 03/13 | 1,472 | 1,537 | 1,449 | 1,487 | -0.73% | 53,600 | 48億1044万 | +17.64% |
| 03/12 | 1,526 | 1,526 | 1,433 | 1,498 | -2.66% | 72,300 | 48億4603万 | +21.59% |
| 03/11 | 1,630 | 1,630 | 1,509 | 1,539 | -3.69% | 99,000 | 49億7866万 | +28.36% |
| 03/10 | 1,530 | 1,745 | 1,530 | 1,598 | +7.1% | 173,900 | 51億6953万 | +37.17% |
| 03/09 | 1,399 | 1,520 | 1,355 | 1,492 | -2.36% | 88,500 | 48億2662万 | +32.15% |
| 03/06 | 1,459 | 1,555 | 1,425 | 1,528 | +4.02% | 75,700 | 49億4308万 | +39.29% |
| 03/05 | 1,405 | 1,570 | 1,401 | 1,469 | +8.09% | 119,000 | 47億5221万 | +38.19% |
| 03/04 | 1,436 | 1,436 | 1,314 | 1,359 | -9.16% | 119,700 | 43億9636万 | +31.69% |
| 03/03 | 1,350 | 1,526 | 1,330 | 1,496 | +4.54% | 193,600 | 48億3956万 | +48.86% |
| 03/02 | 1,291 | 1,462 | 1,260 | 1,431 | +16.25% | 261,400 | 46億2928万 | +47.07% |
| 02/27 | 1,233 | 1,243 | 1,210 | 1,231 | -0.16% | 33,400 | 39億8228万 | +30.68% |
| 02/26 | 1,207 | 1,345 | 1,174 | 1,233 | +2.15% | 128,100 | 39億8875万 | +34.02% |
| 02/25 | 1,192 | 1,241 | 1,132 | 1,207 | +0.58% | 100,500 | 39億464万 | +34.41% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 15,200株（0.46%）-0.17%義務消失 |
| 02/24 | 1,300 | 1,328 | 1,192 | 1,200 | -9.77% | 110,800 | 38億8200万 | +36.83% |
| 02/20 | 1,235 | 1,360 | 1,202 | 1,330 | +6.23% | 244,500 | 43億255万 | +55.37% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 20,400株（0.63%）-0.3% |
| 02/19 | 1,528 | 1,530 | 1,245 | 1,252 | -18.06% | 492,500 | 40億5022万 | +50.84% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 30,200株（0.93%）再IN |
| 02/18 | 1,317 | 1,528 | 1,317 | 1,528 | +24.43% | 914,200 | 49億4308万 | +89.34% |
| 02/17 | 1,151 | 1,300 | 1,151 | 1,228 | +1.4% | 163,200 | 39億7258万 | +58.86% |
| 02/16 | 1,192 | 1,282 | 1,111 | 1,211 | -0.9% | 334,900 | 39億1758万 | +61.25% |
| 02/13 | 1,018 | 1,318 | 981 | 1,222 | +20.04% | 1,250,200 | 39億5317万 | +67.63% |
| 02/12 | 1,018 | 1,018 | 1,018 | 1,018 | +17.28% | 43,600 | 32億9323万 | +43.99% |
| 02/10 | （IR情報）14:00 2026年9月期第1四半期決算説明資料 |
| 02/10 | （IR情報）14:00 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 720 | 868 | 716 | 868 | +20.89% | 77,200 | 28億798万 | +25.25% |
| 02/09 | 736 | 736 | 693 | 718 | -2.45% | 21,400 | 23億2273万 | +4.97% |
| 02/06 | 721 | 736 | 715 | 736 | +3.08% | 48,100 | 23億8096万 | +8.08% |
| 02/05 | 690 | 771 | 690 | 714 | +3.48% | 79,400 | 23億979万 | +5.31% |
| 02/04 | 686 | 691 | 686 | 690 | +0.44% | 7,400 | 22億3215万 | +2.22% |
| 02/03 | （5%ルール）藤井愉三（0.88%）ウィステリアウェル（30.6%） |
| 02/03 | 685 | 688 | 681 | 687 | +0.29% | 5,800 | 22億2244万 | +2.08% |
| 02/02 | 688 | 691 | 683 | 685 | -0.15% | 11,900 | 22億1597万 | +1.93% |
| 01/30 | 681 | 689 | 681 | 686 | -0.15% | 3,400 | 22億1921万 | +2.39% |
| 01/29 | 692 | 692 | 683 | 687 | +0.44% | 3,000 | 22億2244万 | +2.69% |
| 01/28 | （5%ルール）アミファ・デザイン・アート振興財団（6.18%） |
| 01/28 | 691 | 692 | 683 | 684 | -1.01% | 5,600 | 22億1274万 | +2.55% |
| 01/27 | 690 | 694 | 684 | 691 | +0.14% | 12,300 | 22億3538万 | +3.91% |
| 01/26 | 687 | 690 | 683 | 690 | +0.44% | 7,100 | 22億3215万 | +4.07% |
| 01/23 | 677 | 687 | 676 | 687 | +1.18% | 4,600 | 22億2244万 | +3.93% |
| 01/22 | 676 | 681 | 671 | 679 | +1.34% | 5,400 | 21億9656万 | +2.88% |
| 01/21 | 676 | 680 | 668 | 670 | -1.76% | 8,500 | 21億6745万 | +1.82% |
| 01/20 | 683 | 690 | 667 | 682 | +0.29% | 13,600 | 22億627万 | +3.81% |
| 01/19 | 683 | 683 | 677 | 680 | +0.29% | 4,400 | 21億9980万 | +3.66% |
| 01/16 | 675 | 682 | 675 | 678 | +0.74% | 4,000 | 21億9333万 | +3.67% |
| 01/15 | 672 | 676 | 666 | 673 | -0.3% | 4,400 | 21億7715万 | +3.06% |
| 01/14 | 677 | 680 | 667 | 675 | -0.3% | 5,600 | 21億8362万 | +3.53% |
| 01/13 | 685 | 685 | 670 | 677 | 0% | 7,700 | 21億9009万 | +3.99% |
| 01/09 | 667 | 680 | 662 | 677 | +1.5% | 9,600 | 21億9009万 | +4.15% |
| 01/08 | 673 | 673 | 651 | 667 | -1.04% | 4,300 | 21億5774万 | +2.77% |
| 01/07 | 660 | 675 | 657 | 674 | +2.28% | 11,600 | 21億8039万 | +4.01% |
| 01/06 | 657 | 660 | 655 | 659 | +0.76% | 3,600 | 21億3186万 | +1.85% |
| 01/05 | 658 | 660 | 651 | 654 | +0.46% | 9,900 | 21億1569万 | +1.24% |
| 2025 |
| 12/30 | 650 | 651 | 650 | 651 | +0.15% | 3,700 | 21億598万 | +0.93% |
| 12/29 | 647 | 652 | 645 | 650 | +0.46% | 7,300 | 21億275万 | +0.78% |
| 12/26 | 648 | 648 | 647 | 647 | +0.15% | 5,200 | 20億9304万 | +0.47% |
| 12/25 | （IR情報）14:30 (経過開示)公益財団法人アミファ・デザイン・アート振興財団への支援を目的とした第三者割当による自己株式の処分に関するお知らせ |
| 12/25 | 649 | 649 | 646 | 646 | -0.31% | 5,300 | 20億8981万 | +0.31% |
| 12/24 | 647 | 648 | 646 | 648 | 0% | 2,300 | 20億9628万 | +0.78% |
| 12/23 | 645 | 649 | 644 | 648 | +0.93% | 5,000 | 20億9628万 | +0.93% |
| 12/22 | 645 | 645 | 639 | 642 | +0.63% | 7,900 | 20億7687万 | 0% |
| 12/19 | 645 | 645 | 638 | 638 | -0.31% | 2,100 | 20億6393万 | -0.47% |
| 12/18 | 642 | 643 | 639 | 640 | -0.31% | 5,100 | 20億7040万 | 0% |
| 12/17 | 649 | 649 | 637 | 642 | -0.62% | 1,900 | 20億7687万 | +0.63% |
| 12/16 | 648 | 648 | 643 | 646 | +0.16% | 3,200 | 20億8981万 | +1.41% |
| 12/15 | 647 | 649 | 642 | 645 | -0.77% | 4,200 | 20億8657万 | +1.57% |
| 12/12 | 637 | 650 | 625 | 650 | +1.72% | 14,200 | 21億275万 | +2.69% |
| 12/11 | 643 | 643 | 636 | 639 | -0.62% | 11,200 | 20億6716万 | +1.27% |
| 12/10 | 652 | 652 | 641 | 643 | -1.38% | 5,600 | 20億8010万 | +2.23% |
| 12/09 | 652 | 652 | 646 | 652 | -0.15% | 4,200 | 21億922万 | +3.82% |
| 12/08 | 648 | 653 | 648 | 653 | +0.93% | 7,600 | 21億1245万 | +4.31% |
| 12/05 | 649 | 649 | 643 | 647 | -0.31% | 2,400 | 20億9304万 | +3.69% |
| 12/04 | 645 | 651 | 645 | 649 | +0.62% | 4,500 | 20億9951万 | +4.34% |
| 12/03 | 648 | 648 | 640 | 645 | -0.31% | 4,400 | 20億8657万 | +4.03% |
| 12/02 | 649 | 650 | 641 | 647 | 0% | 4,100 | 20億9304万 | +4.69% |
| 12/01 | 643 | 651 | 640 | 647 | +1.41% | 15,000 | 20億9304万 | +5.03% |
| 11/28 | 635 | 645 | 635 | 638 | +0.16% | 2,800 | 20億6393万 | +3.91% |
| 11/27 | 643 | 645 | 636 | 637 | -0.93% | 3,100 | 20億6069万 | +3.92% |
| 11/26 | 645 | 646 | 640 | 643 | +0.31% | 5,200 | 20億8010万 | +5.24% |
| 11/25 | 635 | 641 | 634 | 641 | +0.94% | 9,100 | 20億7363万 | +5.43% |
| 11/21 | 638 | 638 | 634 | 635 | -0.16% | 3,100 | 20億5422万 | +4.61% |
| 11/20 | 632 | 636 | 632 | 636 | +0.79% | 4,700 | 20億5746万 | +5.12% |
| 11/19 | 625 | 635 | 623 | 631 | +0.48% | 12,700 | 20億4128万 | +4.82% |
| 11/18 | 631 | 636 | 627 | 628 | -0.48% | 16,400 | 20億3158万 | +4.49% |
| 11/17 | 625 | 635 | 625 | 631 | +3.1% | 40,300 | 20億4128万 | +5.34% |
| 11/14 | （IR情報）15:30 公益財団法人アミファ・デザイン・アート振興財団への支援を目的とした第三者割当による自己株式の処分、2025年9月期剰余金の配当(増配)に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）15:30 役員の異動に関するお知らせ |
| 11/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算説明資料 |
| 11/14 | 605 | 613 | 597 | 612 | -0.49% | 9,800 | 19億7982万 | +2.51% |
| 11/13 | 612 | 615 | 606 | 615 | +1.65% | 11,900 | 19億8952万 | +3.02% |
| 11/12 | 600 | 610 | 600 | 605 | +0.83% | 10,900 | 19億5717万 | +1.51% |
| 11/11 | 601 | 605 | 600 | 600 | +0.67% | 7,400 | 19億4100万 | +0.67% |
| 11/10 | 601 | 604 | 596 | 596 | -0.67% | 4,400 | 19億2806万 | 0% |
| 11/07 | 600 | 601 | 598 | 600 | 0% | 1,400 | 19億4100万 | +0.67% |
| 11/06 | 603 | 611 | 598 | 600 | -0.17% | 4,200 | 19億4100万 | +0.67% |
| 11/05 | 603 | 605 | 595 | 601 | -1.8% | 13,200 | 19億4423万 | +0.67% |
| 11/04 | 615 | 615 | 605 | 612 | +1.83% | 7,900 | 19億7982万 | +2.51% |
| 10/31 | （IR情報）15:30 業績予想値の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 本社移転及び特別利益の計上に関するお知らせ |
| 10/31 | 600 | 601 | 598 | 601 | +0.33% | 3,000 | 19億4423万 | +0.33% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
