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
09/25	318	318	312	314	-2.18%	16,900	-	-6.55%	-	-
09/24	319	326	315	321	+0.31%	43,300	-	-5.03%	-	-
09/18	319	338	315	320	+1.59%	101,500	-	-5.33%	-	-
09/17	333	345	315	315	-5.41%	89,200	-	-6.8%	-	-
09/16	330	333	323	333	+1.52%	16,700	-	-1.77%	-	-
09/15	331	334	327	328	-0.61%	22,600	-	-3.24%	-	-
09/14	313	330	313	330	+4.43%	55,900	-	-2.94%	-	-
09/11	323	327	316	316	-3.36%	45,400	-	-7.06%	-	-
09/10	338	339	325	327	-3.54%	64,100	-	-4.11%	-	-
09/09	336	345	336	339	+0.59%	51,400	-	-1.17%	-	-
09/08	336	342	336	337	-0.3%	22,100	-	-2.6%	-	-
09/07	336	344	336	338	-0.29%	20,200	-	-2.59%	-	-
09/04	349	350	336	339	-1.45%	58,200	-	-2.87%	-	-
09/03	339	353	335	344	-0.86%	93,100	-	-1.99%	-	-
09/02	363	382	342	347	-2.25%	459,900	-	-1.7%	-	-
09/01	347	364	345	355	+3.5%	195,200	-	+0.28%	-	-
08/31	339	344	333	343	+1.78%	70,900	-	-3.65%	-	-
08/28	336	354	334	337	-1.46%	199,700	-	-5.6%	-	-
08/27	345	352	332	342	-4.2%	262,300	-	-4.2%	-	-
08/26	348	380	343	357	+7.53%	1,224,800	-	-0.28%	-	-
08/25	332	357	322	332	+0.3%	384,800	-	-6.21%	-	-
08/24	338	345	331	331	-1.78%	82,100	-	-6.23%	-	-
08/21	350	350	335	337	-4.8%	161,600	-	-4.26%	-	-
08/20	376	387	344	354	-1.67%	537,900	-	+0.28%	-	-
08/19	372	430	354	360	-2.44%	2,199,000	-	+1.69%	-	-
08/18	380	401	365	369	+14.95%	2,177,200	-	+3.94%	-	-
08/17	318	333	313	321	+0.31%	83,900	-	-9.83%	-	-
08/14	349	362	317	320	-4.76%	192,800	-	-10.11%	-	-
08/13	335	344	328	336	-0.59%	109,500	-	-5.08%	-	-
08/12	340	345	331	338	-0.59%	71,600	-	-3.98%	-	-
08/10	336	344	326	340	+0.29%	125,600	-	-3.41%	-	-
08/07	360	365	335	339	-2.59%	229,200	-	-2.87%	-	-
08/06	376	387	344	348	-8.66%	439,400	-	+0.58%	-	-
08/05	408	419	381	381	-5.46%	431,900	-	+11.73%	-	-
08/04	399	412	371	403	+7.18%	1,002,100	-	+20.66%	-	-
08/03	395	407	353	376	-0.79%	666,900	-	+15.34%	-	-
07/31	420	475	365	379	-4.05%	2,434,000	-	+18.81%	-	-
07/30	404	432	383	395	+1.28%	1,112,000	-	+26.6%	-	-
07/29	368	413	368	390	+8.33%	1,689,200	-	+28.29%	-	-
07/28	400	430	346	360	-11.98%	1,008,800	-	+21.21%	-	-
07/27	387	437	387	409	+7.92%	2,564,300	-	+40.55%	-	-
07/24	321	400	321	379	+15.55%	3,661,100	-	+33.92%	-	-
07/23	421	429	328	328	-8.12%	2,920,400	-	+18.84%	-	-
07/22	275	357	272	357	+28.88%	2,077,800	-	+31.73%	-	-
07/21	296	319	273	277	-3.82%	448,000	-	+4.53%	-	-
07/17	307	309	281	288	-7.4%	433,200	-	+9.51%	-	-
07/16	354	364	300	311	-15.95%	740,100	-	+20.08%	-	-
07/15	372	412	356	370	-0.54%	1,452,800	-	+45.1%	-	-
07/14	392	455	352	372	-5.1%	2,711,000	-	+50%	-	-
07/13	460	476	386	392	-1.01%	4,255,900	-	+62.66%	-	-
07/10	300	396	296	396	+25.32%	4,322,500	-	+69.23%	-	-
07/09	279	347	279	316	+14.91%	4,659,500	-	+39.82%	-	-
07/08	251	340	247	275	+1.1%	3,091,000	-	+24.43%	-	-
07/07	305	307	272	272	-22.73%	798,900	-	+24.77%	-	-
07/06	272	352	268	352	+29.41%	2,605,700	-	+62.96%	-	-
07/03	240	326	233	272	+10.57%	2,113,700	-	+29.52%	-	-
07/02	225	252	223	246	+4.68%	423,800	-	+18.27%	-	-
07/01	229	285	214	235	+14.63%	3,440,600	-	+13.53%	-	-
06/30	200	205	200	205	+0.99%	24,700	-	-0.49%	-	-
06/29	201	203	199	203	0%	9,400	-	-1.93%	-	-
06/26	205	205	200	203	+1.5%	8,500	-	-2.4%	-	-
06/25	200	202	200	200	0%	3,200	-	-3.85%	-	-
06/24	200	202	200	200	-0.5%	3,200	-	-4.31%	-	-
06/23	211	211	201	201	-3.83%	4,100	-	-3.83%	-	-
06/22	208	213	207	209	+0.48%	5,100	-	-0.48%	-	-
06/19	210	213	207	208	-0.95%	5,300	-	-1.42%	-	-
06/18	206	212	206	210	+1.94%	3,400	-	-0.47%	-	-
06/17	209	210	200	206	-1.44%	8,400	-	-2.83%	-	-
06/16	214	214	209	209	-1.42%	5,400	-	-2.34%	-	-
06/15	214	214	210	212	+1.92%	3,900	-	-1.85%	-	-
06/12	199	211	199	208	+4.52%	9,100	-	-4.15%	-	-
06/11	198	203	198	199	+0.51%	10,300	-	-9.13%	-	-
06/10	202	203	197	198	-1.98%	15,400	-	-10.41%	-	-
06/09	201	204	201	202	+0.5%	4,900	-	-9.42%	-	-
06/08	201	204	200	201	+0.5%	12,200	-	-10.67%	-	-
06/05	198	204	196	200	-0.5%	18,900	-	-11.89%	-	-
06/04	202	202	197	201	-1.47%	21,100	-	-12.23%	-	-
06/03	202	209	202	204	-2.39%	18,800	-	-12.07%	-	-
06/02	210	212	208	209	-2.34%	12,800	-	-10.68%	-	-
06/01	214	216	212	214	-0.47%	13,000	-	-9.7%	-	-
05/29	220	220	215	215	-2.27%	8,800	-	-10.04%	-	-
05/28	216	220	215	220	+1.38%	12,500	-	-9.09%	-	-
05/27	220	220	217	217	-2.25%	6,700	-	-10.7%	-	-
05/26	219	223	219	222	-0.45%	12,200	-	-9.39%	-	-
05/25	215	229	215	223	+2.76%	22,200	-	-9.72%	-	-
05/22	215	218	212	217	+0.46%	13,400	-	-12.85%	-	-
05/21	216	224	212	216	+0.47%	13,900	-	-13.94%	-	-
05/20	230	230	215	215	-3.15%	18,400	-	-15.02%	-	-
05/19	215	222	213	222	+3.26%	17,300	-	-12.94%	-	-
05/18	229	229	215	215	-3.15%	18,500	-	-16.34%	-	-
05/15	250	250	219	222	-5.93%	47,600	-	-14.29%	-	-
05/14	253	254	230	236	-5.6%	64,700	-	-9.58%	-	-
05/13	252	256	250	250	-0.4%	8,600	-	-4.58%	-	-
05/12	250	262	249	251	+0.8%	22,300	-	-4.56%	-	-
05/11	251	252	249	249	-0.8%	11,500	-	-5.32%	-	-
05/08	248	251	248	251	+0.8%	5,900	-	-4.92%	-	-
05/07	252	252	249	249	-0.8%	9,000	-	-6.04%	-	-
05/01	250	254	250	251	0%	10,100	-	-5.28%	-	-
04/30	255	256	250	251	-1.57%	11,600	-	-5.64%	-	-
04/28	259	260	251	255	0%	30,400	-	-4.49%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 9月期	3,185 6,370 5/20	678 1,355 1/4	2,734,000 1,367,000 12/20	210億3565万	44億1459万	+42.46% 2/14	-28.72% 6/21
2020年 9月期	5,705 11,410 3/3	1,660 3,320 10/1	1,378,300 8/12	379億8046万	110億281万	+46.02% 2/12	-30.29% 3/13
2021年 9月期	3,735 10/15	1,050 8/10	552,400 11/11	250億4168万	70億7133万	+17.37% 4/7	-41.19% 5/17
2022年 9月期	1,530 10/4	545 3/8	292,800 8/24	103億393万	36億7166万	+21.2% 4/6	-24.7% 12/2
2023年 9月期	829 10/18	463 9/29 9/13 他2件	41,100 2/10	55億9956万	31億2737万	+11.07% 2/13	-15.83% 12/28
2024年 9月期	647 8/2	291 12/27	3,817,900 7/29	43億7229万	19億6651万	+51.46% 1/18	-26.23% 8/16
2025年 9月期	444 2/17	256 4/11	1,693,500 2/17	30億46万	17億2999万	+16.48% 2/14	-17.08% 4/7
最新	314 2026/9/25		16,900	21億2194万		-6.55% 336

年間値上がり率

2019/12/30 vs 2018/12/28: 302%（4.02倍）
2020/12/30 vs 2019/12/30: -24%（0.76倍）
2021/12/30 vs 2020/12/30: -60%（0.4倍）
2022/12/30 vs 2021/12/30: -38%（0.62倍）
2023/12/29 vs 2022/12/30: -45%（0.55倍）
2024/12/30 vs 2023/12/29: 13%（1.13倍）
2025/12/30 vs 2024/12/30: -15%（0.85倍）
2026/09/25 vs 2025/12/30: 7%（1.07倍）
過去安値 212円（2026/05/22）: 48%（1.48倍）
314円（9/25）

Amazia（4424）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート