- 6076
- 2026/09/09
- 時価
- 199億円
- PER 予
- 8倍
- 2013年以降
- 4.25-78.69倍
（2013-2025年） - PBR
- 1.02倍
- 2013年以降
- 0.67-3.13倍
（2013-2025年） - 配当 予
- 2.67%
- ROE 予
- 12.7%
- ROA 予
- 6.63%
- 資料
- Link
- CSV,JSON
アメイズ（6076）の時価総額の推移
- 2013年11月29日
- 76億7792万
- 2014年11月28日
- 117億6769万
- 2015年11月30日
- 131億5121万
- 2016年11月30日
- 126億9506万
- 2017年11月30日
- 210億4181万
- 2018年11月30日
- 172億5611万
- 2019年11月29日
- 185億280万
- 2020年11月30日
- 112億8108万
- 2021年11月30日
- 129億2307万
- 2022年11月30日
- 171億406万
- 2023年11月30日
- 182億5953万
- 2024年11月29日
- 145億5626万
- 2025年11月28日
- 175億504万
2026/04/15～2026/09/09
株価＆時価総額の推移
| 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 | ||||||||||
| 09/09 | 1,322 | 1,322 | 1,313 | 1,313 | +0.08% | 1,600 | 199億6285万 | +1.94% | 8 | 1.02 |
| 09/08 | 1,324 | 1,324 | 1,312 | 1,312 | -0.91% | 2,900 | 199億4764万 | +1.94% | 7.99 | 1.01 |
| 09/07 | 1,320 | 1,324 | 1,312 | 1,324 | +0.68% | 3,400 | 201億3009万 | +2.87% | 8.07 | 1.02 |
| 09/04 | 1,325 | 1,325 | 1,310 | 1,315 | -0.75% | 2,900 | 199億9326万 | +2.26% | 8.01 | 1.02 |
| 09/03 | 1,325 | 1,325 | 1,309 | 1,325 | -0.08% | 5,200 | 201億4530万 | +3.27% | 8.07 | 1.03 |
| 09/02 | 1,330 | 1,330 | 1,310 | 1,326 | +0.15% | 6,600 | 201億6050万 | +3.51% | 8.08 | 1.03 |
| 09/01 | 1,331 | 1,331 | 1,310 | 1,324 | +1.46% | 8,200 | 201億3009万 | +3.68% | 8.07 | 1.02 |
| 08/31 | 1,291 | 1,305 | 1,281 | 1,305 | +2.43% | 11,100 | 198億4122万 | +2.43% | 7.95 | 1.01 |
| 08/28 | 1,266 | 1,280 | 1,266 | 1,274 | +0.63% | 3,000 | 193億6989万 | +0.16% | 7.76 | 0.99 |
| 08/27 | 1,266 | 1,271 | 1,265 | 1,266 | -0.08% | 1,900 | 192億4826万 | -0.39% | 7.71 | 0.98 |
| 08/26 | 1,268 | 1,273 | 1,267 | 1,267 | -0.24% | 2,000 | 192億6346万 | -0.24% | 7.72 | 0.98 |
| 08/25 | 1,277 | 1,277 | 1,266 | 1,270 | +0.24% | 2,400 | 193億908万 | +0.08% | 7.74 | 0.98 |
| 08/24 | 1,271 | 1,278 | 1,266 | 1,267 | +0.08% | 2,300 | 192億6346万 | 0% | 7.72 | 0.98 |
| 08/21 | 1,263 | 1,270 | 1,256 | 1,266 | +0.32% | 1,600 | 192億4826万 | 0% | 7.71 | 0.98 |
| 08/20 | 1,274 | 1,274 | 1,260 | 1,262 | -0.08% | 2,000 | 191億8744万 | -0.16% | 7.69 | 0.98 |
| 08/19 | 1,270 | 1,273 | 1,263 | 1,263 | -0.86% | 1,200 | 192億265万 | +0.08% | 7.69 | 0.98 |
| 08/18 | 1,280 | 1,280 | 1,271 | 1,274 | +0.39% | 900 | 193億6989万 | +1.11% | 7.76 | 0.99 |
| 08/17 | 1,272 | 1,280 | 1,260 | 1,269 | -1.32% | 4,200 | 192億9387万 | +0.95% | 7.73 | 0.98 |
| 08/14 | 1,287 | 1,290 | 1,278 | 1,286 | +0.08% | 2,600 | 195億5234万 | +2.55% | 7.83 | 0.99 |
| 08/13 | 1,277 | 1,285 | 1,261 | 1,285 | +0.63% | 3,400 | 195億3714万 | +2.8% | 7.83 | 0.99 |
| 08/12 | 1,270 | 1,298 | 1,265 | 1,277 | +1.03% | 2,800 | 194億1550万 | +2.49% | 7.78 | 0.99 |
| 08/10 | 1,279 | 1,280 | 1,261 | 1,264 | -1.63% | 3,100 | 192億1785万 | +1.85% | 7.7 | 0.98 |
| 08/07 | 1,277 | 1,286 | 1,256 | 1,285 | -0.31% | 7,700 | 195億3714万 | +3.96% | 7.83 | 0.99 |
| 08/06 | 1,290 | 1,291 | 1,276 | 1,289 | -0.08% | 3,900 | 195億9795万 | +4.71% | 7.85 | 1 |
| 08/05 | 1,283 | 1,291 | 1,280 | 1,290 | -0.85% | 6,200 | 196億1316万 | +5.31% | 7.86 | 1 |
| 08/04 | 1,312 | 1,312 | 1,282 | 1,301 | +0.15% | 5,900 | 197億8040万 | +6.73% | 7.93 | 1.01 |
| 08/03 | 1,320 | 1,321 | 1,273 | 1,299 | +0.31% | 9,400 | 197億4999万 | +7.18% | 7.91 | 1 |
| 07/31 | 1,261 | 1,304 | 1,261 | 1,295 | +2.94% | 11,900 | 196億8918万 | +7.47% | 7.89 | 1 |
| 07/30 | 1,269 | 1,285 | 1,250 | 1,258 | +0.56% | 7,000 | 191億2663万 | +4.92% | 7.66 | 0.97 |
| 07/29 | 1,253 | 1,263 | 1,244 | 1,251 | +0.72% | 8,300 | 190億2020万 | +4.86% | 7.62 | 0.97 |
| 07/28 | 1,254 | 1,258 | 1,236 | 1,242 | -0.64% | 2,300 | 188億8336万 | +4.46% | 7.57 | 0.96 |
| 07/27 | 1,245 | 1,252 | 1,235 | 1,250 | 0% | 4,800 | 190億500万 | +5.57% | 7.62 | 0.97 |
| 07/24 | 1,237 | 1,250 | 1,232 | 1,250 | +0.08% | 5,500 | 190億500万 | +6.02% | 7.62 | 0.97 |
| 07/23 | 1,240 | 1,250 | 1,240 | 1,249 | +0.64% | 4,800 | 189億8979万 | +6.3% | 7.61 | 0.97 |
| 07/22 | 1,250 | 1,250 | 1,241 | 1,241 | +0.57% | 5,200 | 188億6816万 | +6.07% | 7.56 | 0.96 |
| 07/21 | 1,241 | 1,249 | 1,234 | 1,234 | -0.48% | 2,900 | 187億6173万 | +5.92% | 7.52 | 0.95 |
| 07/17 | 1,239 | 1,243 | 1,216 | 1,240 | +0.08% | 7,000 | 188億5296万 | +6.8% | 7.55 | 0.96 |
| 07/16 | 1,250 | 1,250 | 1,228 | 1,239 | +2.82% | 10,900 | 188億3775万 | +7.09% | 7.55 | 0.96 |
| 07/15 | 1,218 | 1,218 | 1,205 | 1,205 | -0.74% | 700 | 183億2082万 | +4.51% | 7.34 | 0.93 |
| 07/14 | 1,200 | 1,215 | 1,194 | 1,214 | -0.41% | 2,900 | 184億5765万 | +5.57% | 7.4 | 0.94 |
| 07/13 | 1,200 | 1,220 | 1,185 | 1,219 | +1.58% | 4,600 | 185億3367万 | +6.28% | 7.43 | 0.94 |
| 07/10 | 1,207 | 1,218 | 1,197 | 1,200 | +1.27% | 3,100 | 182億4480万 | +4.9% | 7.31 | 0.93 |
| 07/09 | 1,190 | 1,195 | 1,185 | 1,185 | -1.25% | 1,500 | 180億1674万 | +3.77% | 7.22 | 0.92 |
| 07/08 | 1,167 | 1,200 | 1,164 | 1,200 | +3% | 4,700 | 182億4480万 | +5.17% | 7.31 | 0.93 |
| 07/07 | 1,165 | 1,165 | 1,160 | 1,165 | +0.09% | 1,400 | 177億1266万 | +2.19% | 7.1 | 0.9 |
| 07/06 | 1,141 | 1,165 | 1,141 | 1,164 | +1.57% | 4,500 | 176億9745万 | +2.11% | 7.09 | 0.9 |
| 07/03 | 1,150 | 1,160 | 1,146 | 1,146 | +0.35% | 2,100 | 174億2378万 | +0.53% | 6.98 | 0.89 |
| 07/02 | 1,133 | 1,153 | 1,133 | 1,142 | +0.09% | 2,700 | 173億6296万 | 0% | 6.96 | 0.88 |
| 07/01 | 1,145 | 1,146 | 1,130 | 1,141 | -0.35% | 4,000 | 173億4776万 | -0.17% | 6.95 | 0.88 |
| 06/30 | 1,135 | 1,145 | 1,130 | 1,145 | +1.51% | 3,400 | 174億858万 | +0.09% | 6.98 | 0.89 |
| 06/29 | 1,112 | 1,135 | 1,112 | 1,128 | -0.18% | 12,800 | 171億5011万 | -1.57% | 6.87 | 0.87 |
| 06/26 | 1,122 | 1,131 | 1,122 | 1,130 | 0% | 1,200 | 171億8052万 | -1.57% | 6.88 | 0.87 |
| 06/25 | 1,139 | 1,139 | 1,120 | 1,130 | +0.44% | 3,600 | 171億8052万 | -1.82% | 6.88 | 0.87 |
| 06/24 | 1,130 | 1,137 | 1,125 | 1,125 | -0.44% | 2,700 | 171億450万 | -2.43% | 6.85 | 0.87 |
| 06/23 | 1,130 | 1,135 | 1,125 | 1,130 | -0.44% | 3,500 | 171億8052万 | -2.25% | 6.88 | 0.87 |
| 06/22 | 1,140 | 1,142 | 1,130 | 1,135 | +0.44% | 7,200 | 172億5654万 | -1.99% | 6.92 | 0.88 |
| 06/19 | 1,131 | 1,135 | 1,130 | 1,130 | -0.09% | 3,500 | 171億8052万 | -2.59% | 6.88 | 0.87 |
| 06/18 | 1,140 | 1,140 | 1,119 | 1,131 | +0.09% | 4,800 | 171億9572万 | -2.75% | 6.89 | 0.87 |
| 06/17 | 1,128 | 1,142 | 1,125 | 1,130 | +0.18% | 4,500 | 171億8052万 | -3% | 6.88 | 0.87 |
| 06/16 | 1,131 | 1,133 | 1,119 | 1,128 | -0.18% | 7,800 | 171億5011万 | -3.42% | 6.87 | 0.87 |
| 06/15 | 1,130 | 1,140 | 1,130 | 1,130 | 0% | 4,900 | 171億8052万 | -3.5% | 6.88 | 0.87 |
| 06/12 | 1,130 | 1,144 | 1,122 | 1,130 | 0% | 3,200 | 171億8052万 | -3.83% | 6.88 | 0.87 |
| 06/11 | 1,140 | 1,140 | 1,122 | 1,130 | -0.35% | 5,200 | 171億8052万 | -4.16% | 6.88 | 0.87 |
| 06/10 | 1,140 | 1,147 | 1,134 | 1,134 | -0.7% | 4,800 | 172億4133万 | -4.22% | 6.91 | 0.88 |
| 06/09 | 1,152 | 1,157 | 1,142 | 1,142 | -0.26% | 3,300 | 173億6296万 | -3.95% | 6.96 | 0.88 |
| 06/08 | 1,141 | 1,157 | 1,141 | 1,145 | -1.29% | 6,800 | 174億858万 | -4.02% | 6.98 | 0.89 |
| 06/05 | 1,157 | 1,163 | 1,151 | 1,160 | +0.87% | 2,500 | 176億3664万 | -3.17% | 7.07 | 0.9 |
| 06/04 | 1,166 | 1,166 | 1,150 | 1,150 | -1.46% | 2,200 | 174億8460万 | -4.25% | 7.01 | 0.89 |
| 06/03 | 1,165 | 1,167 | 1,149 | 1,167 | +0.17% | 6,400 | 177億4306万 | -3.15% | 7.11 | 0.9 |
| 06/02 | 1,180 | 1,180 | 1,160 | 1,165 | -1.27% | 4,600 | 177億1266万 | -3.48% | 7.1 | 0.9 |
| 06/01 | 1,183 | 1,189 | 1,178 | 1,180 | 0% | 2,900 | 179億4072万 | -2.48% | 7.19 | 0.91 |
| 05/29 | 1,179 | 1,186 | 1,172 | 1,180 | +0.43% | 1,700 | 179億4072万 | -2.72% | 7.19 | 0.91 |
| 05/28 | 1,167 | 1,188 | 1,167 | 1,175 | +0.34% | 1,900 | 178億6470万 | -3.29% | 7.16 | 0.91 |
| 05/27 | 1,190 | 1,190 | 1,157 | 1,171 | -1.6% | 11,200 | 178億388万 | -3.86% | 7.13 | 0.91 |
| 05/26 | 1,185 | 1,190 | 1,183 | 1,190 | +0.08% | 2,600 | 180億9276万 | -2.46% | 7.25 | 0.92 |
| 05/25 | 1,190 | 1,200 | 1,184 | 1,189 | -0.08% | 3,100 | 180億7755万 | -2.7% | 7.24 | 0.92 |
| 05/22 | 1,195 | 1,195 | 1,180 | 1,190 | -0.42% | 4,200 | 180億9276万 | -2.7% | 7.25 | 0.92 |
| 05/21 | 1,210 | 1,211 | 1,185 | 1,195 | +0.25% | 5,000 | 181億6878万 | -2.29% | 7.28 | 0.92 |
| 05/20 | 1,190 | 1,211 | 1,190 | 1,192 | +0.25% | 6,400 | 181億2316万 | -2.61% | 7.26 | 0.92 |
| 05/19 | 1,175 | 1,190 | 1,167 | 1,189 | +1.19% | 7,000 | 180億7755万 | -2.94% | 7.24 | 0.92 |
| 05/18 | 1,171 | 1,190 | 1,171 | 1,175 | -1.67% | 6,600 | 178億6470万 | -4.16% | 7.16 | 0.91 |
| 05/15 | 1,190 | 1,195 | 1,190 | 1,195 | +0.34% | 2,900 | 181億6878万 | -2.69% | 7.28 | 0.92 |
| 05/14 | 1,200 | 1,210 | 1,191 | 1,191 | -0.67% | 6,900 | 181億796万 | -3.09% | 7.26 | 0.92 |
| 05/13 | 1,217 | 1,229 | 1,199 | 1,199 | -1.32% | 10,500 | 182億2959万 | -2.44% | 7.3 | 0.93 |
| 05/12 | 1,217 | 1,218 | 1,215 | 1,215 | -0.16% | 2,700 | 184億7286万 | -1.14% | 7.4 | 0.94 |
| 05/11 | 1,233 | 1,240 | 1,215 | 1,217 | -2.41% | 5,800 | 185億326万 | -0.9% | 7.41 | 0.94 |
| 05/08 | 1,243 | 1,250 | 1,241 | 1,247 | -0.8% | 2,000 | 189億5938万 | +1.71% | 7.6 | 0.96 |
| 05/07 | 1,236 | 1,257 | 1,236 | 1,257 | +0.64% | 3,300 | 191億1142万 | +2.7% | 7.66 | 0.97 |
| 05/01 | 1,238 | 1,250 | 1,238 | 1,249 | -0.08% | 2,300 | 189億8979万 | +2.29% | 7.61 | 0.97 |
| 04/30 | 1,264 | 1,264 | 1,241 | 1,250 | -0.08% | 800 | 190億500万 | +2.46% | 7.62 | 0.97 |
| 04/28 | 1,241 | 1,257 | 1,240 | 1,251 | +0.89% | 1,600 | 190億2020万 | +2.71% | 7.62 | 0.97 |
| 04/27 | 1,245 | 1,246 | 1,238 | 1,240 | -0.4% | 2,000 | 188億5296万 | +1.97% | 7.55 | 0.96 |
| 04/24 | 1,251 | 1,251 | 1,233 | 1,245 | +0.4% | 1,400 | 189億2898万 | +2.47% | 7.59 | 0.96 |
| 04/23 | 1,240 | 1,245 | 1,231 | 1,240 | +0.73% | 2,400 | 188億5296万 | +2.06% | 7.55 | 0.96 |
| 04/22 | 1,255 | 1,260 | 1,200 | 1,231 | -1.83% | 10,000 | 187億1612万 | +1.32% | 7.5 | 0.95 |
| 04/21 | 1,238 | 1,259 | 1,236 | 1,254 | +1.62% | 5,100 | 190億6581万 | +3.13% | 7.64 | 0.97 |
| 04/20 | 1,235 | 1,248 | 1,234 | 1,234 | 0% | 2,100 | 187億6173万 | +1.56% | 7.52 | 0.95 |
| 04/17 | 1,240 | 1,240 | 1,231 | 1,234 | -0.48% | 1,500 | 187億6173万 | +1.48% | 7.52 | 0.95 |
| 04/16 | 1,223 | 1,245 | 1,220 | 1,240 | +0.81% | 4,300 | 188億5296万 | +1.89% | 7.55 | 0.96 |
| 04/15 | 1,240 | 1,253 | 1,220 | 1,230 | +2.16% | 12,800 | 187億92万 | +0.99% | 7.49 | 0.95 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2013年 11月期 | 588 1,175 11/19 | 370 740 8/13 | 1,596,600 798,300 8/13 | 72億7031万 | 45億7875万 | 76億7792万 11/29 |
| 2014年 11月期 | 875 1,750 1/8 | 492 984 12/3 | 189,400 94,700 1/16 | 133億350万 | 60億8850万 | 117億6769万 11/28 |
| 2015年 11月期 | 916 11/24 | 663 9/8 | 107,400 12/2 | 139億2686万 | 100億8025万 | 131億5121万 11/30 |
| 2016年 11月期 | 900 12/2 | 639 2/12 | 87,800 4/18 | 136億8360万 | 97億1535万 | 126億9506万 11/30 |
| 2017年 11月期 | 1,420 11/28 10/17 他2件 | 820 12/5 12/2 | 75,000 7/13 | 215億8968万 | 124億6728万 | 210億4181万 11/30 |
| 2018年 11月期 | 2,118 2/2 | 1,128 11/28 | 127,200 1/11 | 322億207万 | 171億5011万 | 172億5611万 11/30 |
| 2019年 11月期 | 1,338 3/8 | 903 12/25 | 54,400 1/10 | 203億4295万 | 137億2921万 | 185億280万 11/29 |
| 2020年 11月期 | 1,237 1/7 | 510 3/23 | 42,500 3/23 | 188億734万 | 77億5404万 | 112億8108万 11/30 |
| 2021年 11月期 | 970 6/16 6/10 | 731 12/7 | 13,900 7/27 | 147億4788万 | 111億1412万 | 129億2307万 11/30 |
| 2022年 11月期 | 1,220 10/21 | 720 3/11 | 29,300 10/13 | 185億4888万 | 109億4688万 | 171億406万 11/30 |
| 2023年 11月期 | 1,440 7/20 | 960 12/23 | 77,200 11/29 | 218億9376万 | 145億9584万 | 182億5953万 11/30 |
| 2024年 11月期 | 1,308 5/15 | 997 8/5 | 55,800 1/15 | 198億8683万 | 151億5838万 | 145億5626万 11/29 |
| 2025年 11月期 | 1,634 9/3 | 1,110 12/2 | 56,300 10/16 | 248億4333万 | 168億7644万 | 175億504万 11/28 |
| 最新 | 1,313 2026/9/9 | 1,600 | 199億6285万 | |||
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。
