日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/26	2,188	2,188	2,081	2,133	-2.51%	2,400	61億9860万	-4.13%
07/25	2,108	2,216	2,101	2,188	+3.8%	2,900	63億5843万	-2.15%
07/24	2,107	2,109	2,107	2,108	-0.33%	900	61億2594万	-6.1%
07/23	2,108	2,116	2,106	2,115	-0.66%	2,600	61億4629万	-6.33%
07/22	2,114	2,129	2,114	2,129	-0.05%	2,400	61億8697万	-6.29%
07/19	2,146	2,146	2,130	2,130	-0.42%	600	61億8988万	-6.82%
07/18	2,123	2,139	2,122	2,139	-1.56%	1,300	62億1603万	-6.96%
07/17	2,182	2,182	2,159	2,173	-0.41%	1,100	63億1484万	-5.97%
07/16	2,170	2,182	2,153	2,182	+0.55%	900	63億4099万	-5.99%
07/12	2,110	2,170	2,100	2,170	+2.79%	1,500	63億612万	-6.91%
07/11	2,128	2,128	2,100	2,111	-1.31%	3,300	61億3466万	-9.86%
07/10	2,184	2,184	2,092	2,139	-1.29%	4,100	62億1603万	-9.17%
07/09	2,133	2,167	2,088	2,167	+0.74%	8,100	62億9740万	-8.45%
07/08	2,231	2,231	2,141	2,151	-2.71%	6,200	62億5090万	-9.55%
07/05	2,276	2,276	2,188	2,211	-3.11%	3,800	64億2527万	-7.49%
07/04	2,293	2,295	2,282	2,282	-0.39%	1,100	66億3160万	-4.72%
07/03	2,291	2,291	2,284	2,291	+0.66%	900	66億5775万	-4.34%
07/02	2,293	2,299	2,276	2,276	-1.39%	900	66億1416万	-4.97%
07/01	2,328	2,328	2,283	2,308	-0.9%	1,300	67億715万	-3.67%
06/28	2,334	2,334	2,269	2,329	0%	3,000	67億6818万	-2.72%
06/27	2,347	2,347	2,296	2,329	+0.78%	1,700	67億6818万	-2.59%
06/26	11:00 2024年3月期通期事業報告書
06/26	2,352	2,352	2,219	2,311	-2.08%	4,700	67億1587万	-3.14%
06/25	16:00 支配株主等に関する事項について
06/25	2,443	2,443	2,360	2,360	-3.4%	2,800	68億5827万	-0.88%
06/24	2,459	2,459	2,403	2,443	-0.08%	2,300	70億9947万	+2.95%
06/21	2,422	2,449	2,422	2,445	+1.33%	2,600	71億528万	+3.69%
06/20	2,446	2,446	2,396	2,413	+0.04%	700	70億1229万	+3.08%
06/19	2,430	2,430	2,330	2,412	-0.45%	3,800	70億938万	+3.7%
06/18	2,500	2,548	2,423	2,423	-2.49%	12,500	70億4135万	+4.89%
06/17	2,493	2,493	2,455	2,485	+0.12%	3,000	72億2152万	+8.14%
06/14	2,446	2,492	2,446	2,482	+1.85%	6,700	72億1281万	+8.62%
06/13	2,439	2,439	2,415	2,437	+0.08%	1,600	70億8203万	+7.22%
06/12	2,435	2,435	2,435	2,435	0%	100	70億7622万	+7.51%
06/11	2,430	2,449	2,421	2,435	-0.08%	1,300	70億7622万	+7.89%
06/10	2,441	2,445	2,409	2,437	-0.16%	4,600	70億8203万	+8.36%
06/07	2,417	2,447	2,401	2,441	+0.04%	4,800	70億9366万	+8.88%
06/06	2,443	2,465	2,417	2,440	+0.04%	5,300	70億9075万	+9.22%
06/05	2,427	2,442	2,403	2,439	+0.12%	3,000	70億8785万	+9.52%
06/04	2,430	2,440	2,419	2,436	-0.2%	4,300	70億7913万	+9.68%
06/03	2,384	2,441	2,362	2,441	+3.78%	10,200	70億9366万	+10.2%
05/31	2,296	2,360	2,296	2,352	+2.93%	16,500	68億3502万	+6.43%
05/30	2,284	2,290	2,231	2,285	-0.17%	9,800	66億4031万	+3.53%
05/29	2,344	2,344	2,285	2,289	-0.48%	8,200	66億5194万	+3.72%
05/28	2,279	2,306	2,268	2,300	+2%	8,200	66億8391万	+4.21%
05/27	2,274	2,285	2,255	2,255	+0.58%	5,900	65億5313万	+2.17%
05/24	2,211	2,242	2,205	2,242	+1.08%	6,000	65億1535万	+1.49%
05/23	2,209	2,218	2,195	2,218	+1.37%	7,900	64億4561万	+0.32%
05/22	2,143	2,194	2,143	2,188	+2.1%	6,600	63億5843万	-1.22%
05/21	2,091	2,144	2,091	2,143	+3.58%	4,500	62億2766万	-3.47%
05/20	2,020	2,069	2,020	2,069	+1.42%	6,600	60億1261万	-7.09%
05/17	2,014	2,040	2,014	2,040	+0.99%	2,100	59億2833万	-8.77%
05/16	2,035	2,042	2,014	2,020	+0.25%	3,600	58億7021万	-10.06%
05/15	14:00 2024年3月期通期決算説明資料
05/15	2,121	2,121	2,013	2,015	-5.22%	10,800	58億5568万	-10.76%
05/14	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	2,165	2,168	2,126	2,126	-1.8%	8,000	61億7825万	-6.34%
05/13	2,180	2,199	2,160	2,165	-0.69%	2,800	62億9159万	-5%
05/10	2,226	2,233	2,160	2,180	-2.02%	4,900	63億3518万	-4.64%
05/09	2,250	2,250	2,225	2,225	-0.49%	400	64億6595万	-2.97%
05/08	2,241	2,241	2,236	2,236	-0.62%	1,900	64億9792万	-2.7%
05/07	2,263	2,263	2,250	2,250	+0.22%	3,000	65億3860万	-2.22%
05/02	2,232	2,250	2,231	2,245	-0.13%	1,900	65億2407万	-2.48%
05/01	2,262	2,262	2,240	2,248	-1.4%	2,600	65億3279万	-2.39%
04/30	2,275	2,293	2,255	2,280	+0.22%	3,900	66億2578万	-1%
04/26	16:30 業績予想の修正に関するお知らせ
04/26	2,286	2,286	2,211	2,275	-0.87%	5,400	66億1125万	-1.22%
04/25	2,302	2,302	2,295	2,295	-0.35%	800	66億6938万	-0.26%
04/24	2,280	2,303	2,280	2,303	+0.39%	3,100	66億9262万	+0.17%
04/23	2,261	2,299	2,261	2,294	+0.79%	4,400	66億6647万	-0.09%
04/22	2,276	2,276	2,262	2,276	0%	1,800	66億1416万	-0.78%
04/19	2,270	2,283	2,250	2,276	-1.9%	4,100	66億1416万	-0.61%
04/18	2,282	2,320	2,260	2,320	+1.53%	2,200	67億4203万	+1.53%
04/17	2,279	2,299	2,262	2,285	-0.31%	2,000	66億4031万	+0.26%
04/16	2,329	2,329	2,271	2,292	-1.59%	2,300	66億6066万	+0.66%
04/15	2,298	2,329	2,266	2,329	+0.6%	2,400	67億6818万	+2.69%
04/12	2,318	2,318	2,265	2,315	+0.35%	2,300	67億2750万	+2.43%
04/11	2,306	2,307	2,291	2,307	+0.13%	700	67億425万	+2.53%
04/10	2,301	2,304	2,299	2,304	+0.13%	400	66億9553万	+2.54%
04/09	2,299	2,306	2,257	2,301	+0.09%	1,300	66億8681万	+2.63%
04/08	2,254	2,299	2,254	2,299	-1.46%	2,600	66億8100万	+2.63%
04/05	2,305	2,353	2,300	2,333	-0.89%	2,300	67億7980万	+4.24%
04/04	2,327	2,361	2,327	2,354	+1.29%	3,400	68億4083万	+5.23%
04/03	2,338	2,338	2,295	2,324	-1.4%	4,800	67億5365万	+4.31%
04/02	2,349	2,360	2,325	2,357	+0.38%	1,700	68億4955万	+6.46%
04/01	2,365	2,366	2,335	2,348	+1.21%	4,000	68億2340万	+6.82%
03/29	2,278	2,350	2,277	2,320	+2.56%	4,900	67億4203万	+6.28%
03/28	2,270	2,290	2,230	2,262	-0.96%	3,700	65億7348万	+4.34%
03/27	2,256	2,284	2,242	2,284	+1.47%	4,500	66億3741万	+5.99%
03/26	2,288	2,288	2,250	2,251	-0.84%	5,400	65億4151万	+5.09%
03/25	2,239	2,270	2,239	2,270	+1.98%	5,200	65億9672万	+6.72%
03/22	2,239	2,245	2,226	2,226	-0.49%	2,100	64億6886万	+5.4%
03/21	2,248	2,250	2,190	2,237	-0.22%	4,700	65億82万	+6.57%
03/19	2,230	2,243	2,212	2,242	-0.31%	3,200	65億1535万	+7.38%
03/18	2,224	2,249	2,189	2,249	+3.98%	7,000	65億3570万	+8.33%
03/15	2,100	2,163	2,100	2,163	+0.84%	6,800	62億8578万	+4.85%
03/14	2,182	2,182	2,112	2,145	-1.7%	1,100	62億3347万	+4.48%
03/13	2,229	2,230	2,130	2,182	-2.11%	14,700	63億4099万	+6.75%
03/12	2,053	2,240	2,040	2,229	+7.63%	15,000	64億7758万	+9.64%
03/11	2,100	2,134	2,061	2,071	-2.68%	3,400	60億1842万	+2.47%
03/08	2,072	2,149	2,072	2,128	+2.5%	3,200	61億8407万	+5.56%
03/07	2,255	2,267	2,063	2,076	-5.98%	12,200	60億3295万	+3.39%
03/06	2,166	2,208	2,133	2,208	+0.41%	4,200	64億1655万	+10.29%
03/05	2,218	2,218	2,128	2,199	-2.05%	9,000	63億9039万	+10.45%
03/04	2,249	2,275	2,211	2,245	-0.18%	6,500	65億2407万	+13.33%

8891 AMG HD

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート