- 6076
- 2026/09/25
- 時価
- 199億円
- PER 予
- 7.99倍
- 2013年以降
- 4.25-78.69倍
（2013-2025年） - PBR
- 1.01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）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,312
- 始値
- 1,315
- 高値
- 1,315
- 安値
- 1,309
- 終値 -0.23%
- 1,309
- 出来高 +83.78%
- 6,800
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,310 - 株価（25日）
移動平均値 - +0.69%
1,300 - 出来高（5日）
移動平均値 - +13.71%
5,980
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,315 | 1,315 | 1,309 | 1,309 | -0.23% | 6,800 | - | +0.69% | - | - |
| 09/25 | 1,318 | 1,318 | 1,312 | 1,312 | -0.3% | 3,700 | - | +1.08% | - | - |
| 09/24 | 1,310 | 1,317 | 1,305 | 1,316 | +1% | 12,800 | - | +1.46% | - | - |
| 09/18 | 1,310 | 1,313 | 1,300 | 1,303 | -0.46% | 4,100 | - | +0.62% | - | - |
| 09/17 | 1,307 | 1,310 | 1,303 | 1,309 | 0% | 2,500 | - | +1.16% | - | - |
| 09/16 | 1,312 | 1,312 | 1,305 | 1,309 | -0.23% | 13,600 | - | +1.24% | - | - |
| 09/15 | 1,311 | 1,312 | 1,303 | 1,312 | +0.15% | 1,700 | - | +1.55% | - | - |
| 09/14 | 1,305 | 1,311 | 1,300 | 1,310 | +0.08% | 2,600 | - | +1.55% | - | - |
| 09/11 | 1,300 | 1,309 | 1,293 | 1,309 | +0.46% | 3,100 | - | +1.55% | - | - |
| 09/10 | 1,304 | 1,309 | 1,289 | 1,303 | -0.76% | 5,100 | - | +1.16% | - | - |
| 09/09 | 1,322 | 1,322 | 1,313 | 1,313 | +0.08% | 1,600 | - | +1.94% | - | - |
| 09/08 | 1,324 | 1,324 | 1,312 | 1,312 | -0.91% | 2,900 | - | +1.94% | - | - |
| 09/07 | 1,320 | 1,324 | 1,312 | 1,324 | +0.68% | 3,400 | - | +2.87% | - | - |
| 09/04 | 1,325 | 1,325 | 1,310 | 1,315 | -0.75% | 2,900 | - | +2.26% | - | - |
| 09/03 | 1,325 | 1,325 | 1,309 | 1,325 | -0.08% | 5,200 | - | +3.27% | - | - |
| 09/02 | 1,330 | 1,330 | 1,310 | 1,326 | +0.15% | 6,600 | - | +3.51% | - | - |
| 09/01 | 1,331 | 1,331 | 1,310 | 1,324 | +1.46% | 8,200 | - | +3.68% | - | - |
| 08/31 | 1,291 | 1,305 | 1,281 | 1,305 | +2.43% | 11,100 | - | +2.43% | - | - |
| 08/28 | 1,266 | 1,280 | 1,266 | 1,274 | +0.63% | 3,000 | - | +0.16% | - | - |
| 08/27 | 1,266 | 1,271 | 1,265 | 1,266 | -0.08% | 1,900 | - | -0.39% | - | - |
| 08/26 | 1,268 | 1,273 | 1,267 | 1,267 | -0.24% | 2,000 | - | -0.24% | - | - |
| 08/25 | 1,277 | 1,277 | 1,266 | 1,270 | +0.24% | 2,400 | - | +0.08% | - | - |
| 08/24 | 1,271 | 1,278 | 1,266 | 1,267 | +0.08% | 2,300 | - | 0% | - | - |
| 08/21 | 1,263 | 1,270 | 1,256 | 1,266 | +0.32% | 1,600 | - | 0% | - | - |
| 08/20 | 1,274 | 1,274 | 1,260 | 1,262 | -0.08% | 2,000 | - | -0.16% | - | - |
| 08/19 | 1,270 | 1,273 | 1,263 | 1,263 | -0.86% | 1,200 | - | +0.08% | - | - |
| 08/18 | 1,280 | 1,280 | 1,271 | 1,274 | +0.39% | 900 | - | +1.11% | - | - |
| 08/17 | 1,272 | 1,280 | 1,260 | 1,269 | -1.32% | 4,200 | - | +0.95% | - | - |
| 08/14 | 1,287 | 1,290 | 1,278 | 1,286 | +0.08% | 2,600 | - | +2.55% | - | - |
| 08/13 | 1,277 | 1,285 | 1,261 | 1,285 | +0.63% | 3,400 | - | +2.8% | - | - |
| 08/12 | 1,270 | 1,298 | 1,265 | 1,277 | +1.03% | 2,800 | - | +2.49% | - | - |
| 08/10 | 1,279 | 1,280 | 1,261 | 1,264 | -1.63% | 3,100 | - | +1.85% | - | - |
| 08/07 | 1,277 | 1,286 | 1,256 | 1,285 | -0.31% | 7,700 | - | +3.96% | - | - |
| 08/06 | 1,290 | 1,291 | 1,276 | 1,289 | -0.08% | 3,900 | - | +4.71% | - | - |
| 08/05 | 1,283 | 1,291 | 1,280 | 1,290 | -0.85% | 6,200 | - | +5.31% | - | - |
| 08/04 | 1,312 | 1,312 | 1,282 | 1,301 | +0.15% | 5,900 | - | +6.73% | - | - |
| 08/03 | 1,320 | 1,321 | 1,273 | 1,299 | +0.31% | 9,400 | - | +7.18% | - | - |
| 07/31 | 1,261 | 1,304 | 1,261 | 1,295 | +2.94% | 11,900 | - | +7.47% | - | - |
| 07/30 | 1,269 | 1,285 | 1,250 | 1,258 | +0.56% | 7,000 | - | +4.92% | - | - |
| 07/29 | 1,253 | 1,263 | 1,244 | 1,251 | +0.72% | 8,300 | - | +4.86% | - | - |
| 07/28 | 1,254 | 1,258 | 1,236 | 1,242 | -0.64% | 2,300 | - | +4.46% | - | - |
| 07/27 | 1,245 | 1,252 | 1,235 | 1,250 | 0% | 4,800 | - | +5.57% | - | - |
| 07/24 | 1,237 | 1,250 | 1,232 | 1,250 | +0.08% | 5,500 | - | +6.02% | - | - |
| 07/23 | 1,240 | 1,250 | 1,240 | 1,249 | +0.64% | 4,800 | - | +6.3% | - | - |
| 07/22 | 1,250 | 1,250 | 1,241 | 1,241 | +0.57% | 5,200 | - | +6.07% | - | - |
| 07/21 | 1,241 | 1,249 | 1,234 | 1,234 | -0.48% | 2,900 | - | +5.92% | - | - |
| 07/17 | 1,239 | 1,243 | 1,216 | 1,240 | +0.08% | 7,000 | - | +6.8% | - | - |
| 07/16 | 1,250 | 1,250 | 1,228 | 1,239 | +2.82% | 10,900 | - | +7.09% | - | - |
| 07/15 | 1,218 | 1,218 | 1,205 | 1,205 | -0.74% | 700 | - | +4.51% | - | - |
| 07/14 | 1,200 | 1,215 | 1,194 | 1,214 | -0.41% | 2,900 | - | +5.57% | - | - |
| 07/13 | 1,200 | 1,220 | 1,185 | 1,219 | +1.58% | 4,600 | - | +6.28% | - | - |
| 07/10 | 1,207 | 1,218 | 1,197 | 1,200 | +1.27% | 3,100 | - | +4.9% | - | - |
| 07/09 | 1,190 | 1,195 | 1,185 | 1,185 | -1.25% | 1,500 | - | +3.77% | - | - |
| 07/08 | 1,167 | 1,200 | 1,164 | 1,200 | +3% | 4,700 | - | +5.17% | - | - |
| 07/07 | 1,165 | 1,165 | 1,160 | 1,165 | +0.09% | 1,400 | - | +2.19% | - | - |
| 07/06 | 1,141 | 1,165 | 1,141 | 1,164 | +1.57% | 4,500 | - | +2.11% | - | - |
| 07/03 | 1,150 | 1,160 | 1,146 | 1,146 | +0.35% | 2,100 | - | +0.53% | - | - |
| 07/02 | 1,133 | 1,153 | 1,133 | 1,142 | +0.09% | 2,700 | - | 0% | - | - |
| 07/01 | 1,145 | 1,146 | 1,130 | 1,141 | -0.35% | 4,000 | - | -0.17% | - | - |
| 06/30 | 1,135 | 1,145 | 1,130 | 1,145 | +1.51% | 3,400 | - | +0.09% | - | - |
| 06/29 | 1,112 | 1,135 | 1,112 | 1,128 | -0.18% | 12,800 | - | -1.57% | - | - |
| 06/26 | 1,122 | 1,131 | 1,122 | 1,130 | 0% | 1,200 | - | -1.57% | - | - |
| 06/25 | 1,139 | 1,139 | 1,120 | 1,130 | +0.44% | 3,600 | - | -1.82% | - | - |
| 06/24 | 1,130 | 1,137 | 1,125 | 1,125 | -0.44% | 2,700 | - | -2.43% | - | - |
| 06/23 | 1,130 | 1,135 | 1,125 | 1,130 | -0.44% | 3,500 | - | -2.25% | - | - |
| 06/22 | 1,140 | 1,142 | 1,130 | 1,135 | +0.44% | 7,200 | - | -1.99% | - | - |
| 06/19 | 1,131 | 1,135 | 1,130 | 1,130 | -0.09% | 3,500 | - | -2.59% | - | - |
| 06/18 | 1,140 | 1,140 | 1,119 | 1,131 | +0.09% | 4,800 | - | -2.75% | - | - |
| 06/17 | 1,128 | 1,142 | 1,125 | 1,130 | +0.18% | 4,500 | - | -3% | - | - |
| 06/16 | 1,131 | 1,133 | 1,119 | 1,128 | -0.18% | 7,800 | - | -3.42% | - | - |
| 06/15 | 1,130 | 1,140 | 1,130 | 1,130 | 0% | 4,900 | - | -3.5% | - | - |
| 06/12 | 1,130 | 1,144 | 1,122 | 1,130 | 0% | 3,200 | - | -3.83% | - | - |
| 06/11 | 1,140 | 1,140 | 1,122 | 1,130 | -0.35% | 5,200 | - | -4.16% | - | - |
| 06/10 | 1,140 | 1,147 | 1,134 | 1,134 | -0.7% | 4,800 | - | -4.22% | - | - |
| 06/09 | 1,152 | 1,157 | 1,142 | 1,142 | -0.26% | 3,300 | - | -3.95% | - | - |
| 06/08 | 1,141 | 1,157 | 1,141 | 1,145 | -1.29% | 6,800 | - | -4.02% | - | - |
| 06/05 | 1,157 | 1,163 | 1,151 | 1,160 | +0.87% | 2,500 | - | -3.17% | - | - |
| 06/04 | 1,166 | 1,166 | 1,150 | 1,150 | -1.46% | 2,200 | - | -4.25% | - | - |
| 06/03 | 1,165 | 1,167 | 1,149 | 1,167 | +0.17% | 6,400 | - | -3.15% | - | - |
| 06/02 | 1,180 | 1,180 | 1,160 | 1,165 | -1.27% | 4,600 | - | -3.48% | - | - |
| 06/01 | 1,183 | 1,189 | 1,178 | 1,180 | 0% | 2,900 | - | -2.48% | - | - |
| 05/29 | 1,179 | 1,186 | 1,172 | 1,180 | +0.43% | 1,700 | - | -2.72% | - | - |
| 05/28 | 1,167 | 1,188 | 1,167 | 1,175 | +0.34% | 1,900 | - | -3.29% | - | - |
| 05/27 | 1,190 | 1,190 | 1,157 | 1,171 | -1.6% | 11,200 | - | -3.86% | - | - |
| 05/26 | 1,185 | 1,190 | 1,183 | 1,190 | +0.08% | 2,600 | - | -2.46% | - | - |
| 05/25 | 1,190 | 1,200 | 1,184 | 1,189 | -0.08% | 3,100 | - | -2.7% | - | - |
| 05/22 | 1,195 | 1,195 | 1,180 | 1,190 | -0.42% | 4,200 | - | -2.7% | - | - |
| 05/21 | 1,210 | 1,211 | 1,185 | 1,195 | +0.25% | 5,000 | - | -2.29% | - | - |
| 05/20 | 1,190 | 1,211 | 1,190 | 1,192 | +0.25% | 6,400 | - | -2.61% | - | - |
| 05/19 | 1,175 | 1,190 | 1,167 | 1,189 | +1.19% | 7,000 | - | -2.94% | - | - |
| 05/18 | 1,171 | 1,190 | 1,171 | 1,175 | -1.67% | 6,600 | - | -4.16% | - | - |
| 05/15 | 1,190 | 1,195 | 1,190 | 1,195 | +0.34% | 2,900 | - | -2.69% | - | - |
| 05/14 | 1,200 | 1,210 | 1,191 | 1,191 | -0.67% | 6,900 | - | -3.09% | - | - |
| 05/13 | 1,217 | 1,229 | 1,199 | 1,199 | -1.32% | 10,500 | - | -2.44% | - | - |
| 05/12 | 1,217 | 1,218 | 1,215 | 1,215 | -0.16% | 2,700 | - | -1.14% | - | - |
| 05/11 | 1,233 | 1,240 | 1,215 | 1,217 | -2.41% | 5,800 | - | -0.9% | - | - |
| 05/08 | 1,243 | 1,250 | 1,241 | 1,247 | -0.8% | 2,000 | - | +1.71% | - | - |
| 05/07 | 1,236 | 1,257 | 1,236 | 1,257 | +0.64% | 3,300 | - | +2.7% | - | - |
| 05/01 | 1,238 | 1,250 | 1,238 | 1,249 | -0.08% | 2,300 | - | +2.29% | - | - |
| 04/30 | 1,264 | 1,264 | 1,241 | 1,250 | -0.08% | 800 | - | +2.46% | - | - |
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 | |
| 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 | +49.94% 1/8 | -6.65% 12/2 |
| 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 | +34.65% 1/10 | -14.77% 2/4 |
| 2015年 11月期 | 916 11/24 | 663 9/8 | 107,400 12/2 | 139億2686万 | 100億8025万 | +12.3% 7/31 | -13.76% 9/8 |
| 2016年 11月期 | 900 12/2 | 639 2/12 | 87,800 4/18 | 136億8360万 | 97億1535万 | +9.62% 10/14 | -13.82% 2/12 |
| 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 | +21.28% 2/6 | -10.81% 4/12 |
| 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 | +27.51% 1/11 | -16.87% 12/25 |
| 2019年 11月期 | 1,338 3/8 | 903 12/25 | 54,400 1/10 | 203億4295万 | 137億2921万 | +15.11% 1/18 | -14.28% 4/12 |
| 2020年 11月期 | 1,237 1/7 | 510 3/23 | 42,500 3/23 | 188億734万 | 77億5404万 | +20.78% 4/13 | -34.97% 3/23 |
| 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 | +10.45% 2/8 | -9.14% 8/5 |
| 2022年 11月期 | 1,220 10/21 | 720 3/11 | 29,300 10/13 | 185億4888万 | 109億4688万 | +17.21% 10/19 | -10.49% 12/22 |
| 2023年 11月期 | 1,440 7/20 | 960 12/23 | 77,200 11/29 | 218億9376万 | 145億9584万 | +19.46% 7/20 | -7.55% 10/23 |
| 2024年 11月期 | 1,308 5/15 | 997 8/5 | 55,800 1/15 | 198億8683万 | 151億5838万 | +12.36% 12/4 | -17.1% 8/5 |
| 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 | +7.53% 8/4 | -9.91% 10/20 |
| 最新 | 1,309 2026/9/28 | 6,800 | 199億203万 | +0.69% 1,300 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 76%（1.76倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/28 vs 2025/12/30
- 0%（1倍）
- 過去安値
370円（2013/08/13） - 254%（3.54倍）
1,309円（9/28）
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。
