あみやき亭（2753）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,441
- 始値
- 1,445
- 高値
- 1,449
- 安値
- 1,438
- 終値 -0.21%
- 1,438
- 出来高 +129.68%
- 142,400
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,436 - 株価（25日）
移動平均値 - -0.21%
1,441 - 出来高（5日）
移動平均値 - +99.89%
71,240
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,445 | 1,449 | 1,438 | 1,438 | -0.21% | 142,400 | 295億4572万 | -0.21% | 24.22 | 1.34 |
| 03/26 | 1,453 | 1,454 | 1,429 | 1,441 | -0.62% | 62,000 | 296億736万 | 0% | 24.27 | 1.34 |
| 03/25 | 1,435 | 1,454 | 1,435 | 1,450 | +1.05% | 53,500 | 297億9228万 | +0.69% | 24.42 | 1.35 |
| 03/24 | 1,438 | 1,448 | 1,431 | 1,435 | +1.34% | 42,400 | 294億8408万 | -0.21% | 24.17 | 1.34 |
| 03/23 | 1,423 | 1,428 | 1,413 | 1,416 | -0.35% | 55,900 | 290億9370万 | -1.46% | 23.85 | 1.32 |
| 03/19 | 1,446 | 1,452 | 1,421 | 1,421 | -2.34% | 65,500 | 291億9643万 | -1.11% | 23.93 | 1.32 |
| 03/18 | 1,445 | 1,455 | 1,440 | 1,455 | +0.83% | 47,700 | 298億9501万 | +1.32% | 24.5 | 1.35 |
| 03/17 | 1,430 | 1,444 | 1,429 | 1,443 | +1.76% | 43,500 | 296億4845万 | +0.63% | 24.3 | 1.34 |
| 03/16 | 1,435 | 1,435 | 1,417 | 1,418 | -1.39% | 59,000 | 291億3479万 | -0.98% | 23.88 | 1.32 |
| 03/13 | 1,437 | 1,447 | 1,436 | 1,438 | -0.07% | 53,500 | 295億4572万 | +0.49% | 24.22 | 1.34 |
| 03/12 | 1,435 | 1,450 | 1,425 | 1,439 | -0.07% | 74,600 | 295億6626万 | +0.77% | 24.23 | 1.34 |
| 03/11 | 1,457 | 1,470 | 1,440 | 1,440 | -0.89% | 55,700 | 295億8681万 | +1.12% | 24.25 | 1.34 |
| 03/10 | 1,470 | 1,470 | 1,450 | 1,453 | +0.41% | 55,000 | 298億5391万 | +2.18% | 24.47 | 1.35 |
| 03/09 | 1,450 | 1,457 | 1,425 | 1,447 | -0.69% | 82,100 | 297億3064万 | +1.97% | 24.37 | 1.35 |
| 03/06 | 1,465 | 1,468 | 1,451 | 1,457 | +0.21% | 49,200 | 299億3610万 | +2.82% | 24.54 | 1.36 |
| 03/05 | 1,460 | 1,465 | 1,449 | 1,454 | +1.82% | 60,100 | 298億7446万 | +2.83% | 24.49 | 1.35 |
| 03/04 | 1,410 | 1,431 | 1,400 | 1,428 | +0.21% | 120,400 | 293億4025万 | +1.13% | 24.05 | 1.33 |
| 03/03 | 1,457 | 1,459 | 1,423 | 1,425 | -2.2% | 82,900 | 292億7862万 | +1.06% | 24 | 1.33 |
| 03/02 | 1,469 | 1,471 | 1,451 | 1,457 | -1.49% | 80,400 | 299億3610万 | +3.41% | 24.54 | 1.36 |
| 02/27 | 1,465 | 1,485 | 1,462 | 1,479 | +2% | 143,000 | 303億8812万 | +5.12% | 24.91 | 1.38 |
| 02/26 | 1,454 | 1,466 | 1,450 | 1,450 | +0.28% | 57,200 | 297億9228万 | +3.28% | 24.42 | 1.35 |
| 02/25 | 1,440 | 1,451 | 1,436 | 1,446 | +0.63% | 71,700 | 297億1009万 | +3.14% | 24.35 | 1.35 |
| 02/24 | 1,426 | 1,440 | 1,416 | 1,437 | +0.7% | 150,400 | 295億2517万 | +2.64% | 24.2 | 1.34 |
| 02/20 | 1,426 | 1,435 | 1,422 | 1,427 | -0.97% | 69,500 | 293億1971万 | +2.07% | 24.03 | 1.33 |
| 02/19 | 1,430 | 1,447 | 1,420 | 1,441 | +1.26% | 110,200 | 296億736万 | +3.15% | 24.27 | 1.34 |
| 02/18 | 1,415 | 1,425 | 1,413 | 1,423 | +0.99% | 66,100 | 292億3752万 | +2.01% | 23.96 | 1.32 |
| 02/17 | 1,422 | 1,423 | 1,406 | 1,409 | -0.56% | 75,200 | 289億4987万 | +1.15% | 23.73 | 1.31 |
| 02/16 | 1,408 | 1,420 | 1,399 | 1,417 | +1.14% | 99,200 | 291億1424万 | +1.72% | 23.86 | 1.32 |
| 02/13 | 1,414 | 1,419 | 1,400 | 1,401 | -0.64% | 76,200 | 287億8550万 | +0.65% | 23.59 | 1.3 |
| 02/12 | 1,419 | 1,419 | 1,410 | 1,410 | +0.21% | 96,000 | 289億7042万 | +1.29% | 23.75 | 1.31 |
| 02/10 | 1,400 | 1,410 | 1,394 | 1,407 | +0.36% | 79,900 | 289億878万 | +1.15% | 23.69 | 1.31 |
| 02/09 | 1,400 | 1,408 | 1,392 | 1,402 | +1.15% | 94,300 | 288億605万 | +0.79% | 23.61 | 1.3 |
| 02/06 | 1,393 | 1,394 | 1,380 | 1,386 | -0.5% | 53,700 | 284億7731万 | -0.36% | 23.34 | 1.29 |
| 02/05 | 1,384 | 1,398 | 1,377 | 1,393 | +2.05% | 83,400 | 286億2113万 | +0.07% | 23.46 | 1.3 |
| 02/04 | 1,354 | 1,367 | 1,350 | 1,365 | +0.52% | 78,000 | 280億4583万 | -2.01% | 22.99 | 1.27 |
| 02/03 | 1,370 | 1,376 | 1,355 | 1,358 | -1.31% | 126,400 | 279億201万 | -2.51% | 22.87 | 1.26 |
| 02/02 | 1,391 | 1,397 | 1,376 | 1,376 | -0.94% | 99,000 | 282億7184万 | -1.29% | 23.17 | 1.28 |
| 01/30 | 1,389 | 1,391 | 1,372 | 1,389 | +0.29% | 75,100 | 285億3894万 | -0.36% | 23.39 | 1.29 |
| 01/29 | 1,394 | 1,395 | 1,376 | 1,385 | -0.65% | 85,700 | 284億5676万 | -0.57% | 23.32 | 1.29 |
| 01/28 | 1,390 | 1,394 | 1,378 | 1,394 | +0.8% | 59,900 | 286億4168万 | +0.07% | 23.48 | 1.3 |
| 01/27 | 1,393 | 1,404 | 1,382 | 1,383 | -0.72% | 65,200 | 284億1567万 | -0.65% | 23.29 | 1.29 |
| 01/26 | 1,401 | 1,401 | 1,390 | 1,393 | -0.92% | 55,200 | 286億2113万 | +0.14% | 23.46 | 1.3 |
| 01/23 | 1,407 | 1,417 | 1,404 | 1,406 | -0.07% | 37,400 | 288億8823万 | +1.22% | 23.68 | 1.31 |
| 01/22 | 1,403 | 1,415 | 1,393 | 1,407 | +1.37% | 62,600 | 289億878万 | +1.44% | 23.69 | 1.31 |
| 01/21 | 1,395 | 1,398 | 1,386 | 1,388 | -0.5% | 45,600 | 285億1840万 | +0.29% | 23.38 | 1.29 |
| 01/20 | 1,397 | 1,409 | 1,391 | 1,395 | -0.29% | 43,100 | 286億6222万 | +1.01% | 23.49 | 1.3 |
| 01/19 | 1,400 | 1,408 | 1,390 | 1,399 | -0.36% | 58,800 | 287億4441万 | +1.45% | 23.56 | 1.3 |
| 01/16 | 1,403 | 1,408 | 1,397 | 1,404 | +0.07% | 42,400 | 288億4714万 | +2.03% | 23.64 | 1.31 |
| 01/15 | 1,391 | 1,403 | 1,386 | 1,403 | +1.15% | 54,000 | 288億2659万 | +2.18% | 23.63 | 1.31 |
| 01/14 | 1,380 | 1,391 | 1,376 | 1,387 | +0.51% | 58,000 | 284億9785万 | +1.17% | 23.36 | 1.29 |
| 01/13 | 1,414 | 1,414 | 1,378 | 1,380 | -1.36% | 98,800 | 283億5403万 | +0.8% | 23.24 | 1.28 |
| 01/09 | 1,410 | 1,416 | 1,395 | 1,399 | -0.14% | 58,800 | 287億4441万 | +2.34% | 23.56 | 1.3 |
| 01/08 | 1,400 | 1,410 | 1,394 | 1,401 | +0.29% | 60,500 | 287億8550万 | +2.64% | 23.59 | 1.3 |
| 01/07 | 1,398 | 1,416 | 1,393 | 1,397 | +0.5% | 61,500 | 287億332万 | +2.57% | 23.53 | 1.3 |
| 01/06 | 1,404 | 1,406 | 1,377 | 1,390 | +0.14% | 74,900 | 285億5949万 | +2.21% | 23.41 | 1.29 |
| 01/05 | 1,418 | 1,419 | 1,355 | 1,388 | -1.63% | 236,000 | 285億1840万 | +2.13% | 23.38 | 1.29 |
| 2025 | ||||||||||
| 12/30 | 1,417 | 1,423 | 1,406 | 1,411 | 0% | 80,800 | 289億9097万 | +3.98% | 23.76 | 1.31 |
| 12/29 | 1,420 | 1,420 | 1,404 | 1,411 | +0.5% | 77,800 | 289億9097万 | +4.21% | 23.76 | 1.31 |
| 12/26 | 1,392 | 1,404 | 1,385 | 1,404 | +1.52% | 81,000 | 288億4714万 | +3.85% | 23.64 | 1.31 |
| 12/25 | 1,385 | 1,389 | 1,378 | 1,383 | -0.36% | 39,400 | 284億1567万 | +2.52% | 23.29 | 1.29 |
| 12/24 | 1,377 | 1,388 | 1,377 | 1,388 | +1.02% | 53,800 | 285億1840万 | +3.04% | 23.38 | 1.29 |
| 12/23 | 1,367 | 1,381 | 1,367 | 1,374 | +0.51% | 67,900 | 282億3075万 | +2.16% | 23.14 | 1.28 |
| 12/22 | 1,380 | 1,386 | 1,363 | 1,367 | -0.94% | 59,300 | 280億8692万 | +1.71% | 23.02 | 1.27 |
| 12/19 | 1,369 | 1,380 | 1,365 | 1,380 | +1.02% | 54,100 | 283億5403万 | +2.76% | 23.24 | 1.28 |
| 12/18 | 1,354 | 1,366 | 1,350 | 1,366 | +0.89% | 51,000 | 280億6638万 | +1.79% | 23 | 1.27 |
| 12/17 | 1,350 | 1,356 | 1,341 | 1,354 | +0.45% | 36,700 | 278億1982万 | +0.89% | 22.8 | 1.26 |
| 12/16 | 1,345 | 1,356 | 1,342 | 1,348 | -0.07% | 61,900 | 276億9654万 | +0.45% | 22.7 | 1.25 |
| 12/15 | 1,336 | 1,350 | 1,331 | 1,349 | +1.12% | 56,900 | 277億1709万 | +0.52% | 22.72 | 1.26 |
| 12/12 | 1,330 | 1,342 | 1,330 | 1,334 | +0.83% | 50,300 | 274億889万 | -0.52% | 22.47 | 1.24 |
| 12/11 | 1,342 | 1,344 | 1,322 | 1,323 | -1.42% | 56,900 | 271億8288万 | -1.34% | 22.28 | 1.23 |
| 12/10 | 1,327 | 1,342 | 1,325 | 1,342 | +1.59% | 59,500 | 275億7326万 | +0.07% | 22.6 | 1.25 |
| 12/09 | 1,337 | 1,341 | 1,320 | 1,321 | -1.12% | 78,400 | 271億4179万 | -1.42% | 22.25 | 1.23 |
| 12/08 | 1,341 | 1,345 | 1,332 | 1,336 | -0.37% | 56,500 | 274億4999万 | -0.3% | 22.5 | 1.24 |
| 12/05 | 1,336 | 1,347 | 1,333 | 1,341 | -0.22% | 39,000 | 275億5272万 | +0.15% | 22.58 | 1.25 |
| 12/04 | 1,330 | 1,344 | 1,330 | 1,344 | +1.05% | 39,200 | 276億1436万 | +0.37% | 22.63 | 1.25 |
| 12/03 | 1,335 | 1,336 | 1,328 | 1,330 | -0.37% | 49,700 | 273億2671万 | -0.75% | 22.4 | 1.24 |
| 12/02 | 1,343 | 1,346 | 1,335 | 1,335 | -0.67% | 34,200 | 274億2944万 | -0.45% | 22.48 | 1.24 |
| 12/01 | 1,351 | 1,351 | 1,333 | 1,344 | -0.15% | 69,000 | 276億1436万 | +0.15% | 22.63 | 1.25 |
| 11/28 | 1,354 | 1,354 | 1,346 | 1,346 | 0% | 46,400 | 276億5545万 | +0.22% | 22.67 | 1.25 |
| 11/27 | 1,350 | 1,352 | 1,344 | 1,346 | +0.07% | 30,500 | 276億5545万 | +0.07% | 22.67 | 1.25 |
| 11/26 | 1,349 | 1,354 | 1,344 | 1,345 | +0.37% | 33,000 | 276億3490万 | 0% | 22.65 | 1.25 |
| 11/25 | 1,352 | 1,355 | 1,340 | 1,340 | -0.81% | 40,800 | 275億3217万 | -0.37% | 22.57 | 1.25 |
| 11/21 | 1,330 | 1,357 | 1,326 | 1,351 | +1.58% | 59,900 | 277億5818万 | +0.45% | 22.75 | 1.26 |
| 11/20 | 1,344 | 1,345 | 1,330 | 1,330 | -1.04% | 44,700 | 273億2671万 | -1.12% | 22.4 | 1.24 |
| 11/19 | 1,338 | 1,351 | 1,335 | 1,344 | +0.52% | 32,700 | 276億1436万 | -0.15% | 22.63 | 1.25 |
| 11/18 | 1,344 | 1,351 | 1,336 | 1,337 | -0.52% | 34,100 | 274億7053万 | -0.67% | 22.52 | 1.24 |
| 11/17 | 1,352 | 1,352 | 1,335 | 1,344 | -0.07% | 37,300 | 276億1436万 | -0.22% | 22.63 | 1.25 |
| 11/14 | 1,359 | 1,363 | 1,343 | 1,345 | -1.1% | 61,500 | 276億3490万 | -0.22% | 22.65 | 1.25 |
| 11/13 | 1,364 | 1,364 | 1,354 | 1,360 | +0.37% | 24,500 | 279億4310万 | +0.67% | 22.9 | 1.27 |
| 11/12 | 1,350 | 1,366 | 1,347 | 1,355 | +0.37% | 49,300 | 278億4037万 | +0.15% | 22.82 | 1.26 |
| 11/11 | 1,353 | 1,353 | 1,340 | 1,350 | 0% | 30,600 | 277億3764万 | -0.44% | 22.74 | 1.26 |
| 11/10 | 1,342 | 1,351 | 1,336 | 1,350 | +0.67% | 37,200 | 277億3764万 | -0.66% | 22.74 | 1.26 |
| 11/07 | 1,320 | 1,342 | 1,320 | 1,341 | +1.59% | 35,300 | 275億5272万 | -1.76% | 22.58 | 1.25 |
| 11/06 | 1,317 | 1,328 | 1,317 | 1,320 | +0.23% | 33,800 | 271億2124万 | -3.72% | 22.23 | 1.23 |
| 11/05 | 1,315 | 1,327 | 1,312 | 1,317 | -0.15% | 43,100 | 270億5960万 | -4.5% | 22.18 | 1.23 |
| 11/04 | 1,335 | 1,335 | 1,316 | 1,319 | -0.9% | 62,500 | 271億70万 | -4.97% | 22.21 | 1.23 |
| 10/31 | 1,317 | 1,331 | 1,317 | 1,331 | +0.68% | 46,900 | 273億4725万 | -4.86% | 22.42 | 1.24 |
| 10/30 | 1,325 | 1,337 | 1,322 | 1,322 | -0.23% | 71,500 | 271億6234万 | -6.17% | 22.26 | 1.23 |
| 10/29 | 1,355 | 1,355 | 1,325 | 1,325 | -2.65% | 112,000 | 272億2398万 | -6.62% | 22.31 | 1.23 |
| 10/28 | 1,370 | 1,371 | 1,353 | 1,361 | -0.87% | 56,200 | 279億6365万 | -4.69% | 22.92 | 1.27 |
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 |
| 最新 | 1,438 2026/3/27 | 142,400 | 295億4572万 | -0.21% 1,441 | |||
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）
- 2026/03/27 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
237円（2002/12/24） - 508%（6.08倍）
1,438円（3/27）
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。
