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
09/15	1,847	1,861	1,840	1,859	+0.81%	34,500	-	-3.33%	-	-
09/14	1,819	1,844	1,818	1,844	+1.43%	47,600	-	-4.75%	-	-
09/11	1,822	1,833	1,813	1,818	-1.68%	68,000	-	-6.67%	-	-
09/10	1,810	1,849	1,803	1,849	+1.99%	62,400	-	-5.76%	-	-
09/09	1,813	1,822	1,808	1,813	+0.11%	29,600	-	-8.11%	-	-
09/08	1,820	1,837	1,808	1,811	-0.55%	46,900	-	-8.81%	-	-
09/07	1,820	1,847	1,810	1,821	+0.28%	31,200	-	-8.81%	-	-
09/04	1,810	1,834	1,803	1,816	+0.61%	66,100	-	-9.56%	-	-
09/03	1,818	1,819	1,799	1,805	+0.56%	106,000	-	-10.64%	-	-
09/02	1,871	1,876	1,795	1,795	-4.98%	322,700	-	-11.71%	-	-
09/01	1,909	1,909	1,880	1,889	-1%	104,800	-	-7.63%	-	-
08/31	1,917	1,917	1,888	1,908	-0.68%	112,600	-	-7.15%	-	-
08/28	1,943	1,952	1,919	1,921	-1.44%	90,700	-	-6.88%	-	-
08/27	1,968	1,969	1,945	1,949	-0.86%	38,900	-	-5.89%	-	-
08/26	1,955	1,980	1,955	1,966	+0.56%	38,300	-	-5.44%	-	-
08/25	1,970	1,971	1,951	1,955	-0.41%	46,300	-	-6.28%	-	-
08/24	1,939	1,967	1,935	1,963	+1.45%	65,500	-	-6.17%	-	-
08/21	1,939	1,939	1,917	1,935	-0.46%	102,200	-	-7.81%	-	-
08/20	1,940	1,945	1,929	1,944	+0.52%	63,000	-	-7.78%	-	-
08/19	1,950	1,950	1,923	1,934	-0.82%	99,800	-	-8.6%	-	-
08/18	1,998	1,998	1,943	1,950	-2.65%	282,800	-	-8.19%	-	-
08/17	2,034	2,040	1,998	2,003	-0.79%	231,800	-	-5.96%	-	-
08/14	2,050	2,051	2,010	2,019	-11.99%	370,200	-	-5.34%	-	-
08/13	2,226	2,297	2,226	2,294	+3.29%	94,500	-	+7.4%	-	-
08/12	2,191	2,229	2,190	2,221	+1.88%	39,000	-	+4.32%	-	-
08/10	2,155	2,190	2,148	2,180	+1.77%	29,600	-	+2.59%	-	-
08/07	2,155	2,162	2,136	2,142	-0.79%	15,000	-	+0.89%	-	-
08/06	2,150	2,169	2,141	2,159	+0.84%	13,100	-	+1.79%	-	-
08/05	2,111	2,153	2,111	2,141	+0.99%	19,100	-	+1.13%	-	-
08/04	2,087	2,133	2,087	2,120	+1.19%	7,300	-	+0.33%	-	-
08/03	2,103	2,107	2,075	2,095	-0.33%	17,700	-	-0.62%	-	-
07/31	2,130	2,133	2,091	2,102	-0.52%	10,900	-	-0.33%	-	-
07/30	2,132	2,132	2,096	2,113	-0.33%	11,600	-	+0.14%	-	-
07/29	2,104	2,131	2,098	2,120	+0.76%	22,400	-	+0.43%	-	-
07/28	2,131	2,131	2,094	2,104	-1.87%	13,500	-	-0.33%	-	-
07/27	2,104	2,144	2,104	2,144	+1.9%	10,100	-	+1.47%	-	-
07/24	2,112	2,112	2,090	2,104	-0.33%	21,500	-	-0.52%	-	-
07/23	2,149	2,150	2,108	2,111	-1.59%	22,800	-	-0.42%	-	-
07/22	2,142	2,145	2,115	2,145	+0.14%	13,400	-	+0.99%	-	-
07/21	2,110	2,149	2,110	2,142	+1.32%	16,600	-	+0.71%	-	-
07/17	2,140	2,154	2,100	2,114	-1.17%	42,600	-	-0.75%	-	-
07/16	2,168	2,175	2,136	2,139	-0.97%	22,800	-	+0.28%	-	-
07/15	2,150	2,168	2,145	2,160	+0.7%	17,900	-	+1.17%	-	-
07/14	2,152	2,155	2,134	2,145	+0.85%	21,100	-	+0.42%	-	-
07/13	2,100	2,150	2,100	2,127	+1.43%	31,100	-	-0.47%	-	-
07/10	2,094	2,115	2,090	2,097	+0.38%	11,900	-	-1.92%	-	-
07/09	2,084	2,115	2,072	2,089	-0.24%	12,300	-	-2.38%	-	-
07/08	2,124	2,124	2,093	2,094	-0.71%	40,500	-	-2.2%	-	-
07/07	2,138	2,159	2,109	2,109	-1.36%	18,500	-	-1.63%	-	-
07/06	2,102	2,156	2,102	2,138	+1.18%	25,100	-	-0.42%	-	-
07/03	2,100	2,140	2,100	2,113	+0.62%	30,600	-	-1.58%	-	-
07/02	2,067	2,121	2,067	2,100	+1.6%	41,000	-	-2.46%	-	-
07/01	2,040	2,097	2,032	2,067	+1.22%	58,900	-	-4.35%	-	-
06/30	1,980	2,055	1,960	2,042	+2.72%	78,300	-	-5.9%	-	-
06/29	1,981	2,026	1,969	1,988	-6.27%	183,500	-	-8.81%	-	-
06/26	2,116	2,154	2,110	2,121	-0.61%	58,500	-	-3.28%	-	-
06/25	2,124	2,151	2,101	2,134	+0.85%	49,100	-	-3%	-	-
06/24	2,140	2,162	2,116	2,116	-0.98%	41,100	-	-4.12%	-	-
06/23	2,144	2,173	2,126	2,137	-0.33%	34,900	-	-3.48%	-	-
06/22	2,201	2,209	2,144	2,144	-2.94%	98,300	-	-3.55%	-	-
06/19	2,222	2,224	2,200	2,209	+0.05%	16,700	-	-0.99%	-	-
06/18	2,215	2,233	2,193	2,208	-0.32%	30,100	-	-1.21%	-	-
06/17	2,214	2,250	2,196	2,215	-0.23%	22,200	-	-1.16%	-	-
06/16	2,232	2,250	2,212	2,220	-0.4%	33,900	-	-1.33%	-	-
06/15	2,210	2,244	2,207	2,229	+1.5%	36,000	-	-1.28%	-	-
06/12	2,190	2,225	2,190	2,196	+1.2%	21,700	-	-3.05%	-	-
06/11	2,185	2,185	2,151	2,170	-1.41%	25,400	-	-4.53%	-	-
06/10	2,177	2,207	2,169	2,201	+1.52%	21,300	-	-3.55%	-	-
06/09	2,145	2,190	2,145	2,168	+1.5%	30,500	-	-5.33%	-	-
06/08	2,150	2,166	2,122	2,136	-1.34%	21,900	-	-7.09%	-	-
06/05	2,116	2,193	2,116	2,165	+2.75%	27,900	-	-6.28%	-	-
06/04	2,148	2,148	2,106	2,107	-2.86%	40,700	-	-9.18%	-	-
06/03	2,180	2,181	2,147	2,169	-0.18%	33,100	-	-7.03%	-	-
06/02	2,151	2,180	2,118	2,173	+1.07%	47,100	-	-7.37%	-	-
06/01	2,261	2,272	2,150	2,150	-4.83%	86,700	-	-8.86%	-	-
05/29	2,291	2,296	2,259	2,259	-1.4%	34,400	-	-4.8%	-	-
05/28	2,302	2,323	2,275	2,291	-0.35%	39,900	-	-3.86%	-	-
05/27	2,310	2,310	2,277	2,299	-0.26%	22,000	-	-3.81%	-	-
05/26	2,308	2,316	2,267	2,305	-0.04%	18,000	-	-3.88%	-	-
05/25	2,302	2,337	2,281	2,306	+0.57%	29,200	-	-4.2%	-	-
05/22	2,317	2,317	2,292	2,293	-1.04%	18,400	-	-5.05%	-	-
05/21	2,301	2,320	2,276	2,317	+1.76%	38,200	-	-4.45%	-	-
05/20	2,358	2,363	2,232	2,277	-3.35%	44,300	-	-6.49%	-	-
05/19	2,367	2,393	2,345	2,356	-0.21%	35,200	-	-3.72%	-	-
05/18	2,344	2,400	2,331	2,361	+2.88%	68,900	-	-3.87%	-	-
05/15	2,328	2,375	2,290	2,295	-3.25%	71,200	-	-6.82%	-	-
05/14	2,440	2,440	2,371	2,372	-2.59%	58,900	-	-4.01%	-	-
05/13	2,432	2,446	2,418	2,435	+1%	14,100	-	-1.62%	-	-
05/12	2,431	2,431	2,390	2,411	-0.5%	16,000	-	-2.7%	-	-
05/11	2,380	2,442	2,380	2,423	+1.89%	19,800	-	-2.3%	-	-
05/08	2,398	2,398	2,371	2,378	-0.83%	16,800	-	-4.07%	-	-
05/07	2,422	2,423	2,376	2,398	-0.29%	21,000	-	-3.38%	-	-
05/01	2,389	2,411	2,366	2,405	+0.67%	19,500	-	-3.34%	-	-
04/30	2,400	2,404	2,381	2,389	-1.32%	28,500	-	-4.17%	-	-
04/28	2,402	2,421	2,398	2,421	+0.33%	14,200	-	-3.12%	-	-
04/27	2,426	2,432	2,402	2,413	-0.98%	23,300	-	-3.56%	-	-
04/24	2,475	2,475	2,433	2,437	-1.81%	18,700	-	-2.64%	-	-
04/23	2,482	2,492	2,450	2,482	-0.56%	15,000	-	-1%	-	-
04/22	2,500	2,510	2,484	2,496	-0.28%	13,100	-	-0.6%	-	-
04/21	2,509	2,526	2,503	2,503	-0.24%	8,800	-	-0.32%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2015年 6月期	713 2,850 11/26	266 1,063 10/17	14,272,400 3,568,100 9/19	43億4197万	15億9024万	20億7172万 6/30
2016年 6月期	1,238 2,476 4/21	220 880 8/25	4,485,600 1,121,400 3/16	75億8894万	13億4860万	37億2668万 6/30
2017年 6月期	840 1,680 3/9	368 735 11/16	1,519,200 759,600 1/17	51億4920万	22億5277万	40億6892万 6/30
2018年 6月期	1,986 6/21	503 1,005 9/6	1,587,000 5/29	135億1353万	34億1921万	120億1657万 6/29
2019年 6月期	1,834 7/10	712 12/25	918,200 2/5	124億7926万	48億4473万	84億1023万 6/28
2020年 6月期	1,370 7/5	402 3/23	1,191,600 10/1	93億2202万	27億3536万	42億1189万 6/30
2021年 6月期	1,010 10/12 10/8	564 7/13	444,100 11/16	68億7244万	38億3768万	51億2367万 6/30
2022年 6月期	754 7/1	466 3/9	465,300 4/22	51億3051万	31億7085万	35億9269万 6/30
2023年 6月期	943 6/20	505 7/6	235,000 7/20	64億1654万	34億3622万	61億136万 6/30
2024年 6月期	1,070 6/25	706 11/15	370,000 8/15	73億5325万	48億5134万	70億77万 6/28
2025年 6月期	2,460 12/27	812 8/5	1,035,400 8/15	171億9687万	56億4518万	145億874万 6/30
2026年 6月期	2,961 8/14	1,960 6/30	415,800 8/14	210億7995万	-	151億5267万 6/30
最新	1,859 2026/9/15		34,500	137億9489万

アンビションDX HD（3300）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート