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
10/06	2,108	2,108	2,085	2,085	-1.09%	2,000	-	+0.58%
10/05	2,112	2,112	2,083	2,108	+0.14%	3,000	-	+1.64%
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	（IR情報）16:00 業績予想の修正に関するお知らせ
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）17:30 支配株主等に関する事項について
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	（IR情報）16:30 2026年3月期通期事業報告書
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	（IR情報）10:00 AMGホールディングス株式会社子会社を含む事業拠点を「栄三丁目ビルディング」へ移転
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	（IR情報）15:30 代表取締役の異動に関するお知らせ
05/19	1,743	1,767	1,728	1,744	-0.57%	39,900	-	-23.84%
05/18	（5%ルール）新原栄寿（2.58%）
05/18	（5%ルール）新原栄寿（2.58%）
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	（IR情報）16:01 2026年3月期通期決算説明資料
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
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%
05/07	（IR情報）11:30 業績予想の修正に関するお知らせ

AMG HD（8891）のイベントチャート

2026/05/12～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート