日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/02	2,100	2,131	2,088	2,105	+0.19%	1,300	-	+1.59%	-	-
10/01	2,129	2,129	2,101	2,101	-1.08%	2,200	-	+1.45%	-	-
09/30	2,122	2,133	2,098	2,124	0%	1,900	-	+2.56%	-	-
09/29	2,123	2,131	2,064	2,124	+0.05%	7,000	-	+2.61%	-	-
09/28	2,124	2,143	2,123	2,123	0%	6,000	-	+2.56%	-	-
09/25	2,107	2,129	2,105	2,123	+1.77%	4,900	-	+2.66%	-	-
09/24	2,104	2,111	2,078	2,086	-0.86%	3,300	-	+0.92%	-	-
09/18	2,068	2,104	2,050	2,104	+1.74%	4,200	-	+1.69%	-	-
09/17	2,069	2,109	2,016	2,068	-0.34%	14,000	-	-0.1%	-	-
09/16	2,007	2,098	2,007	2,075	+3.44%	8,200	-	+0.24%	-	-
09/15	1,990	2,032	1,990	2,006	-0.45%	3,000	-	-3.04%	-	-
09/14	2,005	2,015	1,982	2,015	+1.56%	3,400	-	-2.75%	-	-
09/11	1,971	1,995	1,971	1,984	+0.71%	800	-	-4.29%	-	-
09/10	1,982	1,990	1,969	1,970	-0.61%	3,400	-	-5.15%	-	-
09/09	1,999	2,007	1,979	1,982	-1.2%	6,400	-	-4.76%	-	-
09/08	2,031	2,031	1,991	2,006	-1.23%	3,400	-	-3.74%	-	-
09/07	2,101	2,101	2,000	2,031	-2.59%	6,600	-	-2.68%	-	-
09/04	2,083	2,111	2,066	2,085	-0.67%	4,200	-	-0.24%	-	-
09/03	2,099	2,099	2,099	2,099	+0.05%	200	-	+0.43%	-	-
09/02	2,099	2,100	2,080	2,098	-0.24%	1,900	-	+0.38%	-	-
09/01	2,072	2,119	2,071	2,103	-0.9%	4,400	-	+0.62%	-	-
08/31	2,110	2,122	2,105	2,122	+0.62%	2,900	-	+1.48%	-	-
08/28	2,112	2,133	2,103	2,109	+0.96%	5,900	-	+0.96%	-	-
08/27	2,119	2,119	2,082	2,089	+0.67%	1,500	-	0%	-	-
08/26	2,070	2,076	2,070	2,075	+0.24%	700	-	-0.72%	-	-
08/25	2,095	2,095	2,057	2,070	-1.1%	4,100	-	-1%	-	-
08/24	2,122	2,122	2,089	2,093	-1.37%	500	-	+0.19%	-	-
08/21	2,109	2,122	2,102	2,122	0%	700	-	+1.73%	-	-
08/20	2,085	2,144	2,066	2,122	+2.71%	2,400	-	+1.92%	-	-
08/19	2,093	2,102	2,066	2,066	-1.29%	1,400	-	-0.58%	-	-
08/18	2,137	2,137	2,087	2,093	-2.06%	3,600	-	+0.82%	-	-
08/17	2,118	2,139	2,095	2,137	+0.42%	4,000	-	+3.04%	-	-
08/14	2,065	2,128	2,063	2,128	+3.2%	13,500	-	+2.85%	-	-
08/13	2,062	2,075	2,057	2,062	0%	1,300	-	-0.19%	-	-
08/12	2,070	2,088	2,050	2,062	-0.29%	5,300	-	-0.05%	-	-
08/10	2,078	2,100	2,037	2,068	+0.68%	14,500	-	+0.44%	-	-
08/07	2,084	2,088	2,003	2,054	-0.82%	5,400	-	-0.1%	-	-
08/06	2,066	2,090	2,066	2,071	-0.05%	1,000	-	+0.88%	-	-
08/05	2,067	2,088	2,063	2,072	+0.39%	4,700	-	+1.12%	-	-
08/04	2,099	2,100	2,061	2,064	-0.58%	5,100	-	+1.03%	-	-
08/03	2,113	2,113	2,060	2,076	-1.75%	2,000	-	+2.01%	-	-
07/31	2,084	2,113	2,084	2,113	+1.49%	1,100	-	+4.19%	-	-
07/30	2,099	2,114	2,082	2,082	-0.81%	5,000	-	+3.17%	-	-
07/29	2,109	2,120	2,098	2,099	-0.47%	6,400	-	+4.53%	-	-
07/28	2,105	2,109	2,100	2,109	+0.19%	1,500	-	+5.61%	-	-
07/27	2,088	2,119	2,087	2,105	+0.86%	3,200	-	+5.99%	-	-
07/24	2,100	2,100	2,066	2,087	-0.86%	7,000	-	+5.62%	-	-
07/23	2,103	2,140	2,103	2,105	-0.66%	6,200	-	+7.07%	-	-
07/22	2,067	2,119	2,067	2,119	+0.71%	5,700	-	+8.44%	-	-
07/21	2,005	2,111	2,005	2,104	+4.73%	7,400	-	+8.23%	-	-
07/17	2,030	2,045	1,972	2,009	-0.3%	9,900	-	+3.99%	-	-
07/16	2,010	2,035	2,010	2,015	-0.2%	1,400	-	+4.84%	-	-
07/15	2,045	2,046	2,004	2,019	-0.93%	5,900	-	+5.49%	-	-
07/14	2,030	2,050	2,004	2,038	+1.14%	7,400	-	+6.98%	-	-
07/13	2,040	2,043	2,015	2,015	-0.89%	3,200	-	+6.33%	-	-
07/10	1,996	2,056	1,996	2,033	+0.4%	2,700	-	+7.85%	-	-
07/09	2,022	2,025	1,983	2,025	-0.39%	7,500	-	+8.23%	-	-
07/08	2,006	2,106	2,006	2,033	+2.16%	23,100	-	+9.42%	-	-
07/07	2,004	2,033	1,990	1,990	+0.45%	4,300	-	+7.92%	-	-
07/06	1,995	2,013	1,953	1,981	-0.35%	7,700	-	+8.02%	-	-
07/02	1,981	1,988	1,941	1,988	+1.17%	1,800	-	+8.87%	-	-
07/01	1,981	2,000	1,951	1,965	-0.76%	8,200	-	+8.15%	-	-
06/30	1,948	1,980	1,926	1,980	+2.64%	8,800	-	+9.51%	-	-
06/29	1,867	1,955	1,867	1,929	+3.6%	8,600	-	+7.23%	-	-
06/26	1,884	1,884	1,862	1,862	-1.22%	3,600	-	+3.85%	-	-
06/25	1,897	1,900	1,869	1,885	+0.91%	10,300	-	+5.43%	-	-
06/24	1,837	1,939	1,837	1,868	+2.24%	21,800	-	+4.83%	-	-
06/23	1,831	1,848	1,821	1,827	-0.22%	4,200	-	+2.81%	-	-
06/22	1,841	1,902	1,831	1,831	+0.05%	8,000	-	+3.21%	-	-
06/19	1,862	1,862	1,830	1,830	-1.72%	900	-	+3.33%	-	-
06/18	1,859	1,865	1,826	1,862	+1.2%	6,000	-	+5.38%	-	-
06/17	1,815	1,858	1,815	1,840	+1.49%	4,000	-	+3.43%	-	-
06/16	1,848	1,848	1,784	1,813	-2%	13,500	-	+1.12%	-	-
06/15	1,827	1,872	1,821	1,850	+2.78%	14,900	-	+2.21%	-	-
06/12	1,797	1,816	1,782	1,800	+1.69%	7,400	-	-1.37%	-	-
06/11	1,786	1,786	1,745	1,770	-1.99%	6,300	-	-3.96%	-	-
06/10	1,800	1,806	1,783	1,806	+0.33%	2,900	-	-3.06%	-	-
06/09	1,774	1,834	1,774	1,800	+1.12%	9,700	-	-4.26%	-	-
06/08	1,741	1,790	1,741	1,780	+0.68%	6,800	-	-6.27%	-	-
06/05	1,699	1,770	1,699	1,768	+4.25%	4,400	-	-7.96%	-	-
06/04	1,696	1,700	1,650	1,696	0%	14,700	-	-12.71%	-	-
06/03	1,699	1,719	1,687	1,696	+0.12%	9,900	-	-14%	-	-
06/02	1,711	1,715	1,671	1,694	-1.45%	20,800	-	-15.3%	-	-
06/01	1,779	1,779	1,706	1,719	-3.43%	13,600	-	-15.28%	-	-
05/29	1,780	1,780	1,751	1,780	-0.17%	6,200	-	-13.47%	-	-
05/28	1,765	1,811	1,765	1,783	+3%	16,500	-	-14.4%	-	-
05/27	1,767	1,767	1,731	1,731	-2.04%	12,100	-	-17.92%	-	-
05/26	1,782	1,798	1,758	1,767	+0.28%	12,500	-	-17.35%	-	-
05/25	1,770	1,781	1,749	1,762	+0.57%	19,800	-	-18.65%	-	-
05/22	1,757	1,763	1,743	1,752	+0.86%	3,900	-	-20.18%	-	-
05/21	1,755	1,759	1,665	1,737	+0.06%	30,600	-	-21.97%	-	-
05/20	1,748	1,756	1,736	1,736	-0.46%	16,600	-	-23.15%	-	-
05/19	1,743	1,767	1,728	1,744	-0.57%	39,900	-	-23.84%	-	-
05/18	1,812	1,836	1,648	1,754	+0.63%	108,500	-	-24.49%	-	-
05/15	1,923	1,938	1,663	1,743	-19.42%	257,800	-	-25.92%	-	-
05/14	2,198	2,210	2,163	2,163	-1.05%	3,200	-	-9.19%	-	-
05/13	2,221	2,221	2,171	2,186	-2.24%	10,900	-	-8.69%	-	-
05/12	2,219	2,239	2,216	2,236	+0.72%	5,800	-	-6.95%	-	-
05/11	2,226	2,274	2,220	2,220	-1.07%	11,000	-	-7.92%	-	-
05/08	2,280	2,280	2,238	2,244	-1.58%	9,600	-	-7.16%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,500 150,000 9/7	450 45,000 4/1	16,500 165 9/7	-	-	15億1690万 3/31
2011年 3月期	1,270 127,000 7/16	570 57,000 3/16	29,000 290 12/22	23億2105万	10億4173万	15億3883万 3/31
2012年 3月期	995 99,500 7/29	700 70,000 12/27 70,000 11/30 他5件	13,400 134 9/28	18億1846万	12億7932万	14億6573万 3/30
2013年 3月期	900 90,000 3/29	724 72,400 10/12 72,400 10/11 他2件	19,700 197 9/26	16億4484万	13億2318万	16億4118万 3/29
2014年 3月期	1,131 113,100 9/25 113,100 9/17	841 84,100 4/2	30,300 9/26	20億6701万	15億3701万	17億5296万 3/31
2015年 3月期	1,140 8/1	820 10/20	24,000 9/24	24億5008万	23億8295万	24億3817万 3/31
2016年 3月期	840 4/1	380 2/12	56,600 4/2	24億4108万	11億429万	13億1889万 3/31
2017年 3月期	594 1/16	418 6/24	19,100 4/14	17億2619万	12億1472万	16億4897万 3/31
2018年 3月期	1,540 1/24	487 4/13	898,300 6/1	44億7531万	14億1524万	34億8647万 3/30
2019年 3月期	1,345 5/1	486 12/25	48,600 8/10	39億863万	14億1233万	17億8896万 3/29
2020年 3月期	906 2/12	380 3/30	65,500 10/16	26億3287万	11億429万	11億6024万 3/31
2021年 3月期	1,020 3/22	357 4/6	510,400 9/17	29億6416万	10億3745万	24億8579万 3/31
2022年 3月期	1,220 11/24	830 4/9	67,800 12/27	35億4537万	24億1201万	26億2657万 3/31
2023年 3月期	1,938 3/8	876 5/31 4/27	227,800 8/9	56億3192万	25億4569万	48億8655万 3/31
2024年 3月期	2,350 3/29	1,577 5/19	51,900 2/28	68億2921万	45億8283万	66億8434万 3/29
2025年 3月期	2,548 6/18	1,352 8/5	120,700 8/8	74億461万	39億2897万	53億1664万 3/31
2026年 3月期	2,849 3/5	1,524 4/7	43,000 7/15	82億7933万	44億2881万	66億6673万 3/31
最新	2,105 2026/10/2		1,300	61億1723万

AMG HD（8891）の時価総額の推移

2026/05/08～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート