- 2753
- 2026/10/02
- 時価
- 282億円
- PER 予
- 19.48倍
- 2010年以降
- 赤字-164.07倍
（2010-2026年） - PBR
- 1.26倍
- 2010年以降
- 0.79-2.17倍
（2010-2026年） - 配当 予
- 2.47%
- ROE 予
- 6.45%
- ROA 予
- 4.96%
- 資料
- Link
- CSV,JSON
あみやき亭（2753）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,391
- 始値
- 1,391
- 高値
- 1,391
- 安値
- 1,373
- 終値 -1.15%
- 1,375
- 出来高 -25.22%
- 25,500
乖離率
- 株価（5日）
移動平均値 - -0.36%
1,380 - 株価（25日）
移動平均値 - -1.22%
1,392 - 出来高（5日）
移動平均値 - -44.95%
46,320
2026/05/11～2026/10/02
株価推移
| 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 | 1,391 | 1,391 | 1,373 | 1,375 | -1.15% | 25,500 | - | -1.22% | - | - |
| 10/01 | 1,366 | 1,394 | 1,366 | 1,391 | +0.87% | 34,100 | - | -0.14% | - | - |
| 09/30 | 1,370 | 1,383 | 1,364 | 1,379 | +0.15% | 40,000 | - | -1.01% | - | - |
| 09/29 | 1,378 | 1,383 | 1,353 | 1,377 | -0.07% | 73,700 | - | -1.15% | - | - |
| 09/28 | 1,380 | 1,387 | 1,373 | 1,378 | +0.07% | 58,300 | - | -1.15% | - | - |
| 09/25 | 1,382 | 1,386 | 1,375 | 1,377 | -0.51% | 43,800 | - | -1.29% | - | - |
| 09/24 | 1,401 | 1,403 | 1,384 | 1,384 | -1.35% | 33,000 | - | -0.79% | - | - |
| 09/18 | 1,399 | 1,409 | 1,399 | 1,403 | -0.14% | 34,400 | - | +0.57% | - | - |
| 09/17 | 1,395 | 1,408 | 1,395 | 1,405 | +0.79% | 22,700 | - | +0.72% | - | - |
| 09/16 | 1,400 | 1,405 | 1,394 | 1,394 | -0.14% | 19,600 | - | +0.07% | - | - |
| 09/15 | 1,405 | 1,408 | 1,396 | 1,396 | -0.36% | 19,600 | - | +0.29% | - | - |
| 09/14 | 1,388 | 1,405 | 1,388 | 1,401 | +0.94% | 23,000 | - | +0.72% | - | - |
| 09/11 | 1,373 | 1,392 | 1,371 | 1,388 | +0.51% | 37,100 | - | -0.07% | - | - |
| 09/10 | 1,380 | 1,385 | 1,372 | 1,381 | -0.14% | 20,400 | - | -0.43% | - | - |
| 09/09 | 1,379 | 1,388 | 1,373 | 1,383 | -0.29% | 15,900 | - | -0.14% | - | - |
| 09/08 | 1,380 | 1,390 | 1,375 | 1,387 | +0.36% | 19,600 | - | +0.29% | - | - |
| 09/07 | 1,394 | 1,394 | 1,382 | 1,382 | -0.93% | 25,800 | - | +0.07% | - | - |
| 09/04 | 1,391 | 1,401 | 1,388 | 1,395 | +0.36% | 21,600 | - | +1.09% | - | - |
| 09/03 | 1,390 | 1,400 | 1,390 | 1,390 | 0% | 18,400 | - | +0.72% | - | - |
| 09/02 | 1,405 | 1,405 | 1,390 | 1,390 | -1.35% | 41,500 | - | +0.8% | - | - |
| 09/01 | 1,405 | 1,417 | 1,405 | 1,409 | 0% | 35,600 | - | +2.25% | - | - |
| 08/31 | 1,400 | 1,414 | 1,393 | 1,409 | +0.28% | 40,500 | - | +2.47% | - | - |
| 08/28 | 1,395 | 1,405 | 1,387 | 1,405 | +0.29% | 36,100 | - | +2.41% | - | - |
| 08/27 | 1,408 | 1,409 | 1,395 | 1,401 | -0.57% | 27,800 | - | +2.26% | - | - |
| 08/26 | 1,400 | 1,410 | 1,400 | 1,409 | +0.36% | 23,500 | - | +3.07% | - | - |
| 08/25 | 1,395 | 1,409 | 1,392 | 1,404 | +0.72% | 38,100 | - | +2.86% | - | - |
| 08/24 | 1,386 | 1,407 | 1,386 | 1,394 | +0.22% | 33,800 | - | +2.35% | - | - |
| 08/21 | 1,395 | 1,399 | 1,386 | 1,391 | -0.43% | 22,400 | - | +2.28% | - | - |
| 08/20 | 1,394 | 1,402 | 1,387 | 1,397 | +0.22% | 29,400 | - | +2.87% | - | - |
| 08/19 | 1,390 | 1,405 | 1,380 | 1,394 | +0.22% | 43,200 | - | +2.88% | - | - |
| 08/18 | 1,388 | 1,397 | 1,376 | 1,391 | +0.22% | 29,800 | - | +2.88% | - | - |
| 08/17 | 1,380 | 1,398 | 1,373 | 1,388 | +0.58% | 46,000 | - | +2.81% | - | - |
| 08/14 | 1,371 | 1,383 | 1,365 | 1,380 | +0.66% | 32,000 | - | +2.37% | - | - |
| 08/13 | 1,369 | 1,378 | 1,364 | 1,371 | +0.51% | 24,300 | - | +1.86% | - | - |
| 08/12 | 1,380 | 1,380 | 1,361 | 1,364 | -0.07% | 27,300 | - | +1.41% | - | - |
| 08/10 | 1,370 | 1,371 | 1,355 | 1,365 | 0% | 20,400 | - | +1.64% | - | - |
| 08/07 | 1,349 | 1,369 | 1,347 | 1,365 | +1.87% | 52,500 | - | +1.79% | - | - |
| 08/06 | 1,329 | 1,346 | 1,329 | 1,340 | +0.83% | 26,900 | - | 0% | - | - |
| 08/05 | 1,330 | 1,339 | 1,328 | 1,329 | -0.08% | 37,800 | - | -0.82% | - | - |
| 08/04 | 1,339 | 1,344 | 1,330 | 1,330 | -0.67% | 34,700 | - | -0.82% | - | - |
| 08/03 | 1,358 | 1,368 | 1,339 | 1,339 | -1.4% | 53,700 | - | -0.22% | - | - |
| 07/31 | 1,369 | 1,384 | 1,353 | 1,358 | -1.52% | 34,900 | - | +1.12% | - | - |
| 07/30 | 1,385 | 1,390 | 1,368 | 1,379 | -0.43% | 48,200 | - | +2.76% | - | - |
| 07/29 | 1,358 | 1,391 | 1,352 | 1,385 | +2.59% | 55,900 | - | +3.36% | - | - |
| 07/28 | 1,343 | 1,357 | 1,342 | 1,350 | +0.07% | 37,400 | - | +0.9% | - | - |
| 07/27 | 1,331 | 1,353 | 1,331 | 1,349 | +1.35% | 26,900 | - | +0.9% | - | - |
| 07/24 | 1,333 | 1,345 | 1,327 | 1,331 | -0.52% | 33,900 | - | -0.37% | - | - |
| 07/23 | 1,341 | 1,346 | 1,333 | 1,338 | -0.52% | 14,300 | - | +0.15% | - | - |
| 07/22 | 1,341 | 1,349 | 1,331 | 1,345 | -0.07% | 21,200 | - | +0.67% | - | - |
| 07/21 | 1,355 | 1,361 | 1,339 | 1,346 | +0.37% | 40,600 | - | +0.75% | - | - |
| 07/17 | 1,343 | 1,354 | 1,335 | 1,341 | -0.15% | 26,100 | - | +0.37% | - | - |
| 07/16 | 1,339 | 1,345 | 1,331 | 1,343 | +0.9% | 15,600 | - | +0.52% | - | - |
| 07/15 | 1,344 | 1,344 | 1,327 | 1,331 | -0.15% | 22,400 | - | -0.37% | - | - |
| 07/14 | 1,330 | 1,343 | 1,330 | 1,333 | +1.06% | 24,100 | - | -0.3% | - | - |
| 07/13 | 1,330 | 1,335 | 1,319 | 1,319 | -1.05% | 29,600 | - | -1.27% | - | - |
| 07/10 | 1,334 | 1,336 | 1,326 | 1,333 | -0.07% | 27,600 | - | -0.22% | - | - |
| 07/09 | 1,332 | 1,341 | 1,328 | 1,334 | 0% | 25,800 | - | -0.07% | - | - |
| 07/08 | 1,337 | 1,345 | 1,330 | 1,334 | -0.3% | 24,400 | - | 0% | - | - |
| 07/07 | 1,315 | 1,346 | 1,315 | 1,338 | +1.83% | 42,900 | - | +0.45% | - | - |
| 07/06 | 1,317 | 1,324 | 1,312 | 1,314 | -0.15% | 66,800 | - | -1.2% | - | - |
| 07/03 | 1,339 | 1,339 | 1,312 | 1,316 | -2.59% | 122,300 | - | -0.98% | - | - |
| 07/02 | 1,351 | 1,358 | 1,341 | 1,351 | +1.43% | 32,300 | - | +1.66% | - | - |
| 07/01 | 1,355 | 1,355 | 1,330 | 1,332 | -1.77% | 44,900 | - | +0.3% | - | - |
| 06/30 | 1,365 | 1,374 | 1,356 | 1,356 | -0.44% | 27,300 | - | +2.26% | - | - |
| 06/29 | 1,356 | 1,374 | 1,356 | 1,362 | +0.52% | 47,600 | - | +2.87% | - | - |
| 06/26 | 1,339 | 1,355 | 1,334 | 1,355 | +1.57% | 46,800 | - | +2.5% | - | - |
| 06/25 | 1,334 | 1,341 | 1,327 | 1,334 | -0.22% | 36,400 | - | +0.98% | - | - |
| 06/24 | 1,327 | 1,339 | 1,326 | 1,337 | +0.38% | 31,000 | - | +1.21% | - | - |
| 06/23 | 1,326 | 1,334 | 1,324 | 1,332 | +0.3% | 23,000 | - | +0.83% | - | - |
| 06/22 | 1,340 | 1,341 | 1,324 | 1,328 | +0.38% | 22,800 | - | +0.45% | - | - |
| 06/19 | 1,329 | 1,340 | 1,322 | 1,323 | -0.45% | 32,500 | - | +0.08% | - | - |
| 06/18 | 1,340 | 1,341 | 1,320 | 1,329 | -1.04% | 23,800 | - | +0.45% | - | - |
| 06/17 | 1,342 | 1,359 | 1,339 | 1,343 | +0.37% | 26,300 | - | +1.44% | - | - |
| 06/16 | 1,339 | 1,339 | 1,329 | 1,338 | -0.89% | 26,700 | - | +0.98% | - | - |
| 06/15 | 1,345 | 1,355 | 1,338 | 1,350 | +1.12% | 29,700 | - | +1.89% | - | - |
| 06/12 | 1,341 | 1,345 | 1,329 | 1,335 | -0.82% | 34,500 | - | +0.83% | - | - |
| 06/11 | 1,344 | 1,348 | 1,328 | 1,346 | +0.15% | 26,900 | - | +1.58% | - | - |
| 06/10 | 1,318 | 1,345 | 1,318 | 1,344 | +1.97% | 37,600 | - | +1.43% | - | - |
| 06/09 | 1,325 | 1,333 | 1,314 | 1,318 | -0.38% | 35,900 | - | -0.53% | - | - |
| 06/08 | 1,304 | 1,340 | 1,304 | 1,323 | +1.22% | 43,500 | - | -0.15% | - | - |
| 06/05 | 1,308 | 1,321 | 1,307 | 1,307 | +0.54% | 42,100 | - | -1.43% | - | - |
| 06/04 | 1,293 | 1,301 | 1,282 | 1,300 | +0.54% | 26,400 | - | -2.03% | - | - |
| 06/03 | 1,274 | 1,299 | 1,267 | 1,293 | +1.25% | 47,500 | - | -2.64% | - | - |
| 06/02 | 1,290 | 1,290 | 1,272 | 1,277 | -1.54% | 61,300 | - | -3.98% | - | - |
| 06/01 | 1,314 | 1,314 | 1,293 | 1,297 | -2.11% | 59,500 | - | -2.7% | - | - |
| 05/29 | 1,310 | 1,342 | 1,310 | 1,325 | +1.15% | 38,400 | - | -0.9% | - | - |
| 05/28 | 1,298 | 1,314 | 1,297 | 1,310 | +0.92% | 39,100 | - | -2.31% | - | - |
| 05/27 | 1,297 | 1,302 | 1,286 | 1,298 | 0% | 43,300 | - | -3.49% | - | - |
| 05/26 | 1,301 | 1,311 | 1,296 | 1,298 | -0.46% | 59,900 | - | -3.85% | - | - |
| 05/25 | 1,332 | 1,332 | 1,304 | 1,304 | -2.54% | 63,900 | - | -3.83% | - | - |
| 05/22 | 1,333 | 1,340 | 1,327 | 1,338 | +0.6% | 34,700 | - | -1.62% | - | - |
| 05/21 | 1,338 | 1,345 | 1,330 | 1,330 | -0.23% | 37,500 | - | -2.42% | - | - |
| 05/20 | 1,350 | 1,353 | 1,326 | 1,333 | -1.41% | 48,800 | - | -2.49% | - | - |
| 05/19 | 1,341 | 1,360 | 1,341 | 1,352 | +0.82% | 38,200 | - | -1.46% | - | - |
| 05/18 | 1,347 | 1,347 | 1,335 | 1,341 | -0.81% | 34,500 | - | -2.54% | - | - |
| 05/15 | 1,354 | 1,354 | 1,333 | 1,352 | +0.52% | 33,000 | - | -1.96% | - | - |
| 05/14 | 1,351 | 1,357 | 1,339 | 1,345 | -1.25% | 22,100 | - | -2.75% | - | - |
| 05/13 | 1,341 | 1,365 | 1,340 | 1,362 | +1.57% | 38,100 | - | -1.8% | - | - |
| 05/12 | 1,345 | 1,351 | 1,336 | 1,341 | -0.07% | 30,300 | - | -3.46% | - | - |
| 05/11 | 1,338 | 1,348 | 1,333 | 1,342 | -0.22% | 36,700 | - | -3.59% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,057 317,000 4/13 | 620 186,000 1/23 | 169,500 565 4/12 | - | - | +7.52% 10/11 | -17.17% 1/23 |
| 2009年 3月期 | 693 208,000 5/14 | 378 113,500 10/10 | 53,400 178 3/26 | - | - | +15.83% 2/27 | -18.71% 10/10 |
| 2010年 3月期 | 933 280,000 3/9 | 401 120,400 5/1 | 130,800 436 7/17 | - | - | +19.15% 7/17 | -11.58% 5/6 |
| 2011年 3月期 | 983 295,000 2/9 295,000 2/8 | 692 207,700 6/2 | 115,200 384 4/15 | 202億396万 | 142億2495万 | +11.71% 12/14 | -14.45% 3/15 |
| 2012年 3月期 | 887 266,000 4/1 | 593 178,000 12/26 | 85,800 286 3/28 | 182億1780万 | 121億9086万 | +8.18% 1/25 | -8.97% 8/8 |
| 2013年 3月期 | 738 221,500 5/1 | 604 181,200 5/29 | 187,500 625 3/27 | 151億7009万 | 124億1002万 | +29.64% 4/10 | -11.69% 5/29 |
| 2014年 3月期 | 1,297 3,890 12/11 | 678 203,400 4/1 | 369,900 1,233 4/3 | 266億4183万 | 139億3045万 | +20.03% 10/17 | -15.57% 6/14 |
| 2015年 3月期 | 1,397 4,190 3/26 | 927 2,780 4/1 | 333,000 111,000 4/3 | 286億9647万 | 190億3966万 | +22.79% 4/6 | -4.67% 11/28 |
| 2016年 3月期 | 1,813 5,440 7/2 | 1,298 3,895 4/1 | 367,500 122,500 4/6 | 372億5747万 | 266億7607万 | +11.87% 10/2 | -12.15% 8/25 |
| 2017年 3月期 | 1,527 4,580 6/10 | 1,170 3,510 8/31 | 114,000 38,000 3/28 | 313億6750万 | 240億3928万 | +6.44% 3/7 | -8.97% 8/19 |
| 2018年 3月期 | 1,957 5,870 3/20 | 1,340 4,020 5/29 | 223,800 74,600 10/5 | 402億245万 | 275億3217万 | +12.7% 8/24 | -5.24% 4/23 |
| 2019年 3月期 | 1,950 5,850 4/6 | 1,085 3,255 12/25 | 407,400 135,800 3/6 | 400億6548万 | 222億9284万 | +6.01% 9/25 | -15.19% 12/25 |
| 2020年 3月期 | 1,257 3,770 12/5 | 850 2,550 3/17 | 261,600 87,200 3/30 | 258億1997万 | 174億6444万 | +5.93% 3/26 | -18.84% 3/16 |
| 2021年 3月期 | 1,095 3,285 5/26 | 834 2,502 4/6 | 343,500 114,500 3/30 | 224億9830万 | 171億3569万 | +11.24% 5/11 | -13.07% 7/31 |
| 2022年 3月期 | 1,042 3,125 10/19 | 910 2,731 5/13 | 255,600 85,200 1/7 | 214億250万 | 187億407万 | +5.77% 10/18 | -6.13% 12/1 |
| 2023年 3月期 | 1,053 3,160 3/29 | 952 2,857 4/27 2,855 4/26 | 263,100 87,700 1/13 | 216億4220万 | 195億6702万 | +17.08% 4/17 | -1.77% 6/15 |
| 2024年 3月期 | 1,923 5,770 3/26 | 1,010 3,030 4/3 | 358,500 119,500 1/4 | 395億1757万 | 207億5186万 | +30.44% 4/10 | -6.27% 5/31 |
| 2025年 3月期 | 2,320 6,960 4/10 | 1,537 3/31 | 549,900 183,300 4/3 | 476億6764万 | 315億7981万 | +7.57% 9/5 | -19.04% 4/7 |
| 2026年 3月期 | 1,595 8/19 8/18 他2件 | 1,281 4/7 | 939,600 4/4 | 327億7150万 | 263億1993万 | +5.09% 2/27 | -11.23% 10/14 |
| 最新 | 1,375 2026/10/2 | 25,500 | 282億5130万 | -1.22% 1,392 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 301%（4.01倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/10/02 vs 2025/12/30
- -3%（0.97倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
