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
10/01	972	980	972	977	-0.31%	1,400	-	-1.31%
09/30	974	980	968	980	+0.2%	3,800	-	-1.11%
09/29	947	978	947	978	+0.31%	20,000	-	-1.41%
09/28	980	986	975	975	-0.31%	30,300	-	-1.91%
09/25	990	990	976	978	-1.21%	19,000	-	-1.71%
09/24	992	1,000	990	990	+0.2%	13,000	-	-0.5%
09/18	969	990	969	988	+1.54%	7,200	-	-0.8%
09/17	970	979	967	973	+0.52%	6,300	-	-2.51%
09/16	985	985	960	968	-1.53%	6,000	-	-3.2%
09/15	977	984	973	983	+0.61%	2,500	-	-1.99%
09/14	982	993	969	977	+0.21%	5,000	-	-2.79%
09/11	963	982	960	975	-0.2%	7,800	-	-2.99%
09/10	971	982	970	977	-0.1%	3,500	-	-2.88%
09/09	975	986	966	978	-0.71%	9,200	-	-2.69%
09/08	1,004	1,010	985	985	-1.89%	16,000	-	-1.79%
09/07	1,006	1,009	999	1,004	-0.1%	9,900	-	+0.2%
09/04	1,010	1,010	1,003	1,005	-0.4%	2,600	-	+0.4%
09/03	1,003	1,010	1,003	1,009	+0.8%	1,200	-	+1.1%
09/02	1,012	1,020	1,000	1,001	-2.05%	15,200	-	+0.5%
09/01	1,001	1,030	1,000	1,022	+2%	18,600	-	+2.82%
08/31	1,000	1,006	995	1,002	-0.3%	3,900	-	+1.01%
08/28	1,000	1,005	999	1,005	+0.5%	2,900	-	+1.62%
08/27	1,005	1,005	994	1,000	-0.6%	10,200	-	+1.32%
08/26	1,003	1,007	1,002	1,006	+0.3%	5,500	-	+2.24%
08/25	1,015	1,015	1,001	1,003	-0.4%	5,800	-	+2.24%
08/24	1,016	1,020	1,004	1,007	-0.89%	4,700	-	+2.97%
08/21	1,024	1,025	1,015	1,016	-0.68%	4,600	-	+4.31%
08/20	1,010	1,047	1,003	1,023	+2.81%	19,900	-	+5.25%
08/19	982	1,011	979	995	+0.91%	15,700	-	+2.68%
08/18	1,019	1,019	986	986	-2.86%	20,900	-	+1.96%
08/17	1,020	1,028	1,002	1,015	-1.07%	20,800	-	+5.18%
08/14	1,024	1,034	1,021	1,026	+0.2%	16,200	-	+6.76%
08/13	1,050	1,065	1,010	1,024	-3.4%	63,900	-	+7%
08/12	1,032	1,077	1,032	1,060	+3.72%	53,700	-	+11.34%
08/10	（IR情報）14:00 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
08/10	（IR情報）14:00 2026年9月期第3四半期決算説明資料
08/10	998	1,138	995	1,022	+3.44%	394,700	-	+8.03%
08/07	986	988	974	988	+0.82%	11,600	-	+4.99%
08/06	974	988	956	980	+2.19%	9,700	-	+4.59%
08/05	944	963	938	959	+2.24%	10,800	-	+2.79%
08/04	943	951	932	938	-0.53%	12,900	-	+0.75%
08/03	980	984	934	943	-3.78%	72,900	-	+1.51%
07/31	967	984	962	980	+2.94%	18,300	-	+6.06%
07/30	944	963	942	952	+0.53%	12,400	-	+3.59%
07/29	950	955	943	947	-0.73%	7,300	-	+3.5%
07/28	980	980	942	954	-2.25%	30,200	-	+4.72%
07/27	976	1,020	953	976	+4.83%	78,100	-	+7.61%
07/24	943	943	924	931	-1.06%	2,600	-	+3.1%
07/23	940	941	933	941	+0.21%	2,200	-	+4.44%
07/22	917	939	912	939	+1.51%	6,100	-	+4.57%
07/21	911	925	911	925	+0.76%	3,400	-	+3.47%
07/17	928	928	890	918	-0.43%	11,700	-	+3.03%
07/16	950	950	922	922	-2.64%	4,200	-	+3.71%
07/15	959	961	939	947	-1.04%	6,700	-	+6.76%
07/14	949	957	935	957	+1.92%	6,900	-	+8.14%
07/13	940	949	935	939	+0.97%	7,100	-	+6.34%
07/10	933	945	920	930	+0.11%	7,400	-	+5.44%
07/09	901	929	901	929	+1.53%	3,700	-	+5.33%
07/08	900	915	896	915	+1.44%	5,300	-	+3.86%
07/07	922	934	891	902	-2.17%	16,900	-	+2.5%
07/06	905	923	892	922	+3.6%	13,800	-	+4.77%
07/03	892	897	887	890	+0.56%	4,800	-	+1.14%
07/02	889	896	879	885	-0.23%	9,300	-	+0.23%
07/01	914	914	874	887	-1.88%	8,300	-	+0.23%
06/30	875	905	870	904	+2.96%	12,800	-	+1.92%
06/29	836	886	836	878	+5.28%	13,900	-	-1.13%
06/26	854	854	823	834	-2.34%	11,700	-	-6.4%
06/25	854	861	844	854	0%	5,800	-	-4.58%
06/24	842	860	842	854	+0.47%	4,100	-	-5.01%
06/23	860	864	850	850	-0.58%	3,000	-	-5.76%
06/22	872	872	848	855	-1.95%	6,800	-	-5.73%
06/19	876	877	870	872	-0.68%	6,100	-	-4.28%
06/18	875	888	870	878	+0.69%	8,200	-	-4.15%
06/17	835	875	834	872	+4.43%	21,700	-	-5.93%
06/16	843	851	833	835	-1.88%	16,500	-	-11.17%
06/15	（5%ルール）アミファ・デザイン・アート振興財団（6.18%）
06/15	861	861	839	851	-0.35%	9,000	-	-10.8%
06/12	875	875	848	854	-3.5%	21,900	-	-11.78%
06/11	890	890	876	885	-1.56%	3,500	-	-9.88%
06/10	903	914	880	899	-1.1%	13,600	-	-9.56%
06/09	915	921	906	909	+0.89%	6,900	-	-9.55%
06/08	899	921	878	901	-3.01%	16,900	-	-11.32%
06/05	895	930	895	929	+2.65%	9,200	-	-9.81%
06/04	875	909	875	905	+1.69%	11,300	-	-12.98%
06/03	898	898	864	890	-2.2%	34,800	-	-15.4%
06/02	931	931	898	910	-2.26%	27,000	-	-14.55%
06/01	949	949	917	931	-1.9%	8,600	-	-13.72%
05/29	943	953	919	949	+0.64%	15,700	-	-13.33%
05/28	928	950	926	943	+1.62%	13,000	-	-15.2%
05/27	937	945	916	928	-0.96%	28,100	-	-18.09%
05/26	929	956	929	937	-0.53%	23,000	-	-18.73%
05/25	940	960	928	942	-0.32%	16,800	-	-19.56%
05/22	966	966	925	945	-1.66%	22,400	-	-20.32%
05/21	946	969	923	961	+3.22%	27,400	-	-19.98%
05/20	969	969	917	931	-3.52%	20,500	-	-23.44%
05/19	959	985	916	965	0%	68,200	-	-21.67%
05/18	976	985	900	965	-2.62%	176,300	-	-22.74%
05/15	（IR情報）14:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
05/15	（IR情報）14:00 2026年9月期第2四半期(中間期)決算説明資料
05/15	（IR情報）14:00 2026年9月期通期業績予想の修正、2026年9月期配当予想の修正に関するお知らせ
05/15	1,159	1,249	927	991	-14.05%	240,600	-	-21.54%
05/14	1,181	1,198	1,152	1,153	-2.78%	18,700	-	-9.57%
05/13	1,188	1,207	1,180	1,186	-0.17%	14,800	-	-7.42%
05/12	1,217	1,230	1,182	1,188	-1.9%	16,800	-	-7.62%
05/11	1,197	1,224	1,197	1,211	+1.17%	8,500	-	-6.12%
05/08	1,180	1,200	1,167	1,197	+1.35%	16,600	-	-7.21%

アミファ（7800）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート