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
03/06	2,726	2,798	2,700	2,756	+1.06%	6,700	80億906万	+5.43%
03/05	2,689	2,849	2,663	2,727	+3.26%	13,700	79億2479万	+5.09%
03/04	2,708	2,712	2,590	2,641	-3.68%	11,800	76億7487万	+2.44%
03/03	2,829	2,829	2,739	2,742	-3.08%	20,100	79億6838万	+6.94%
03/02	2,786	2,829	2,761	2,829	+1.07%	6,300	82億2120万	+11.12%
02/27	2,765	2,805	2,759	2,799	+1.27%	10,000	81億3402万	+10.85%
02/26	2,732	2,764	2,730	2,764	+1.39%	18,000	80億3231万	+10.34%
02/25	2,740	2,763	2,726	2,726	-0.04%	7,400	79億2188万	+9.61%
02/24	2,719	2,727	2,711	2,727	+0.04%	4,400	79億2479万	+10.36%
02/20	2,682	2,726	2,678	2,726	0%	4,000	79億2188万	+11.04%
02/19	2,687	2,740	2,680	2,726	+1.75%	7,500	79億2188万	+11.77%
02/18	2,707	2,729	2,621	2,679	-1.47%	9,000	77億8530万	+10.66%
02/17	2,670	2,730	2,653	2,719	+1.84%	5,500	79億154万	+13.1%
02/16	2,676	2,692	2,655	2,670	+0.56%	11,900	77億5914万	+11.95%
02/13	2,710	2,712	2,653	2,655	-3.28%	5,300	77億1555万	+12.17%
02/12	2,744	2,765	2,694	2,745	+0.44%	11,600	79億7710万	+16.86%
02/10	2,600	2,733	2,522	2,733	+11.55%	31,000	79億4222万	+17.45%
02/09	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,478	2,519	2,440	2,450	-0.37%	6,700	71億1981万	+6.29%
02/06	2,468	2,489	2,456	2,459	-0.41%	2,700	71億4597万	+7.15%
02/05	2,390	2,492	2,390	2,469	+3.61%	9,900	71億7503万	+8.1%
02/04	2,338	2,385	2,330	2,383	+2.19%	16,700	69億2511万	+4.84%
02/03	2,307	2,341	2,307	2,332	+1.17%	8,900	67億7690万	+2.96%
02/02	2,322	2,329	2,295	2,305	+0.48%	4,400	66億9844万	+1.99%
01/30	2,289	2,294	2,285	2,294	+0.22%	1,200	66億6647万	+1.73%
01/29	2,282	2,289	2,260	2,289	+0.13%	6,200	66億5194万	+1.69%
01/28	2,281	2,309	2,250	2,286	-0.17%	9,400	66億4322万	+1.74%
01/27	2,296	2,309	2,283	2,290	-0.26%	7,000	66億5484万	+2.1%
01/26	2,310	2,318	2,296	2,296	-0.61%	3,300	66億7228万	+2.55%
01/23	2,315	2,323	2,295	2,310	+0.3%	2,800	67億1297万	+3.36%
01/22	2,299	2,305	2,280	2,303	+1.1%	3,500	66億9262万	+3.27%
01/21	2,318	2,318	2,273	2,278	-1.81%	5,500	66億1997万	+2.34%
01/20	2,321	2,329	2,302	2,320	0%	2,500	67億4203万	+4.41%
01/19	2,340	2,340	2,316	2,320	-0.85%	3,200	67億4203万	+4.74%
01/16	2,340	2,343	2,308	2,340	+0.69%	5,400	68億15万	+5.93%
01/15	2,286	2,332	2,286	2,324	+1.97%	11,700	67億5365万	+5.54%
01/14	2,254	2,281	2,252	2,279	+0.84%	4,000	66億2288万	+3.73%
01/13	2,245	2,277	2,235	2,260	+0.71%	11,700	65億6766万	+3.01%
01/09	2,229	2,244	2,211	2,244	+1.22%	7,000	65億2117万	+2.37%
01/08	2,198	2,217	2,198	2,217	+0.86%	4,100	64億4270万	+1.19%
01/07	2,215	2,215	2,196	2,198	-0.09%	6,600	63億8749万	+0.32%
01/06	2,190	2,210	2,190	2,200	+0.46%	7,300	63億9330万	+0.36%
01/05	2,198	2,198	2,187	2,190	0%	5,500	63億6424万	-0.09%
2025
12/30	2,199	2,203	2,190	2,190	+0.14%	1,100	63億6424万	-0.14%
12/29	2,187	2,188	2,187	2,187	0%	1,600	63億5552万	-0.27%
12/26	2,200	2,201	2,185	2,187	-0.23%	4,600	63億5552万	-0.32%
12/25	2,181	2,211	2,181	2,192	-0.36%	12,200	63億7005万	-0.09%
12/24	2,180	2,205	2,180	2,200	+0.92%	2,500	63億9330万	+0.36%
12/23	2,195	2,195	2,169	2,180	-0.68%	6,900	63億3518万	-0.55%
12/22	2,187	2,197	2,181	2,195	+0.09%	1,900	63億7877万	+0.09%
12/19	2,171	2,199	2,171	2,193	+0.32%	4,200	63億7296万	0%
12/18	2,156	2,186	2,155	2,186	+0.46%	1,000	63億5262万	-0.32%
12/17	2,179	2,200	2,137	2,176	-1.09%	5,600	63億2356万	-0.87%
12/16	2,200	2,200	2,179	2,200	0%	1,300	63億9330万	0%
12/15	2,192	2,200	2,191	2,200	+0.36%	2,800	63億9330万	-0.14%
12/12	2,190	2,192	2,169	2,192	+1.06%	3,400	63億7005万	-0.45%
12/11	2,158	2,181	2,158	2,169	+0.56%	4,600	63億321万	-1.41%
12/10	2,170	2,176	2,150	2,157	-0.6%	4,300	62億6834万	-1.91%
12/09	2,175	2,176	2,157	2,170	-0.23%	4,100	63億612万	-1.32%
12/08	2,198	2,198	2,175	2,175	-0.5%	3,600	63億2065万	-1.09%
12/05	2,178	2,216	2,178	2,186	-0.55%	1,900	63億5262万	-0.55%
12/04	2,209	2,213	2,189	2,198	-0.86%	4,700	63億8749万	+0.05%
12/03	2,217	2,217	2,202	2,217	0%	2,900	64億4270万	+0.96%
12/02	2,228	2,247	2,209	2,217	-0.49%	5,000	64億4270万	+1.05%
12/01	2,219	2,229	2,204	2,228	+0.36%	5,300	64億7467万	+1.69%
11/28	2,215	2,239	2,195	2,220	+0.68%	10,900	64億5142万	+1.42%
11/27	2,200	2,218	2,185	2,205	+0.23%	9,900	64億783万	+0.82%
11/26	2,200	2,221	2,177	2,200	-0.05%	4,600	63億9330万	+0.78%
11/25	2,198	2,219	2,197	2,201	+0.18%	7,600	63億9621万	+0.96%
11/21	2,155	2,197	2,130	2,197	-0.14%	4,200	63億8458万	+0.97%
11/20	2,165	2,200	2,156	2,200	+2.33%	4,700	63億9330万	+1.29%
11/19	2,155	2,165	2,144	2,150	-1.24%	2,400	62億4800万	-0.83%
11/18	2,186	2,214	2,177	2,177	-1.27%	3,900	63億2646万	+0.46%
11/17	2,185	2,217	2,185	2,205	+0.27%	4,200	64億783万	+1.99%
11/14	2,189	2,199	2,176	2,199	-0.09%	2,600	63億9039万	+1.95%
11/13	2,237	2,241	2,190	2,201	-1.61%	5,300	63億9621万	+2.23%
11/12	2,247	2,294	2,228	2,237	-2.61%	10,400	65億82万	+4.05%
11/11	2,220	2,299	2,206	2,297	+1.19%	12,900	66億7519万	+7.09%
11/10	16:20 2026年3月期第2四半期決算説明資料
11/10	16:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	16:20 2026年３月期中間事業報告書
11/10	2,195	2,280	2,164	2,270	+4.18%	18,600	65億9672万	+6.17%
11/07	12:00 業績予想の修正に関するお知らせ
11/07	2,134	2,238	2,130	2,179	+2.11%	11,700	63億3227万	+2.25%
11/06	2,151	2,152	2,129	2,134	-0.61%	1,700	62億150万	+0.28%
11/05	2,158	2,158	2,129	2,147	-0.92%	8,100	62億3928万	+0.8%
11/04	2,180	2,188	2,120	2,167	-0.14%	7,900	62億9740万	+1.55%
10/31	2,166	2,170	2,135	2,170	+0.74%	1,200	63億612万	+1.5%
10/30	2,163	2,165	2,128	2,154	-0.6%	3,300	62億5962万	+0.51%
10/29	2,171	2,171	2,159	2,167	0%	1,200	62億9740万	+0.88%
10/28	2,187	2,187	2,148	2,167	+0.32%	3,700	62億9740万	+0.65%
10/27	2,160	2,165	2,157	2,160	+0.56%	3,900	62億7706万	+0.09%
10/24	2,170	2,182	2,148	2,148	-1.24%	3,200	62億4219万	-0.65%
10/23	2,158	2,175	2,143	2,175	+0.79%	6,600	63億2065万	+0.42%
10/22	16:00 剰余金の配当(中間配当)に関するお知らせ
10/22	2,125	2,167	2,124	2,158	+1.55%	5,700	62億7125万	-0.46%
10/21	2,139	2,141	2,105	2,125	+0.14%	7,100	61億7535万	-2.16%
10/20	2,104	2,128	2,100	2,122	+1.05%	5,900	61億6663万	-2.53%
10/17	2,103	2,103	2,100	2,100	-0.14%	20,600	61億270万	-3.71%
10/16	2,100	2,105	2,084	2,103	+0.14%	3,700	61億1141万	-3.8%
10/15	2,103	2,107	2,073	2,100	-0.76%	10,200	61億270万	-4.11%
10/14	2,017	2,135	2,017	2,116	+3.42%	26,300	61億4919万	-3.51%
10/10	2,084	2,085	2,046	2,046	-1.87%	7,600	59億4577万	-6.83%
10/09	2,091	2,095	2,071	2,085	-0.24%	4,200	60億5911万	-5.27%
10/08	2,122	2,122	2,062	2,090	-1.51%	8,100	60億7364万	-5.22%
10/07	2,133	2,135	2,105	2,122	-0.24%	7,500	61億6663万	-3.89%

8891 AMG HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート