- 6436
- 2026/10/02
- 時価
- 2660億円
- PER 予
- 14.72倍
- 2010年以降
- 10.6-77.06倍
（2010-2026年） - PBR
- 1.98倍
- 2010年以降
- 0.65-2.39倍
（2010-2026年） - 配当 予
- 4.81%
- ROE 予
- 13.44%
- ROA 予
- 9.49%
- 資料
- Link
- CSV,JSON
アマノ（6436）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,784
- 始値
- 3,771
- 高値
- 3,778
- 安値
- 3,736
- 終値 -1.14%
- 3,741
- 出来高 -25.74%
- 244,400
乖離率
- 株価（5日）
移動平均値 - -1.55%
3,800 - 株価（25日）
移動平均値 - -4.08%
3,900 - 出来高（5日）
移動平均値 - -16.04%
291,080
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,771 | 3,778 | 3,736 | 3,741 | -1.14% | 244,400 | - | -4.08% | - | - |
| 10/01 | 3,795 | 3,807 | 3,768 | 3,784 | -0.34% | 329,100 | - | -3.17% | - | - |
| 09/30 | 3,815 | 3,819 | 3,776 | 3,797 | -0.05% | 315,800 | - | -2.99% | - | - |
| 09/29 | 3,817 | 3,829 | 3,797 | 3,799 | -2.11% | 259,000 | - | -2.99% | - | - |
| 09/28 | 3,916 | 3,918 | 3,877 | 3,881 | -0.72% | 307,100 | - | -0.94% | - | - |
| 09/25 | 3,877 | 3,937 | 3,877 | 3,909 | +0.88% | 355,600 | - | -0.18% | - | - |
| 09/24 | 3,851 | 3,916 | 3,842 | 3,875 | +0.1% | 374,200 | - | -1.02% | - | - |
| 09/18 | 3,933 | 3,945 | 3,871 | 3,871 | -1.07% | 886,100 | - | -1.07% | - | - |
| 09/17 | 3,866 | 3,919 | 3,863 | 3,913 | +0.18% | 299,900 | - | 0% | - | - |
| 09/16 | 3,902 | 3,925 | 3,900 | 3,906 | +0.1% | 273,000 | - | -0.15% | - | - |
| 09/15 | 3,908 | 3,915 | 3,886 | 3,902 | -0.1% | 164,400 | - | -0.23% | - | - |
| 09/14 | 3,902 | 3,915 | 3,880 | 3,906 | +0.8% | 171,000 | - | -0.1% | - | - |
| 09/11 | 3,800 | 3,883 | 3,800 | 3,875 | +0.75% | 217,700 | - | -0.92% | - | - |
| 09/10 | 3,827 | 3,848 | 3,805 | 3,846 | +0.13% | 186,900 | - | -1.69% | - | - |
| 09/09 | 3,887 | 3,894 | 3,840 | 3,841 | -1.21% | 193,900 | - | -1.84% | - | - |
| 09/08 | 3,947 | 3,958 | 3,887 | 3,888 | -1.49% | 169,200 | - | -0.69% | - | - |
| 09/07 | 3,960 | 3,970 | 3,944 | 3,947 | -0.55% | 139,700 | - | +0.77% | - | - |
| 09/04 | 3,982 | 3,983 | 3,951 | 3,969 | -0.33% | 211,700 | - | +1.41% | - | - |
| 09/03 | 3,951 | 3,988 | 3,918 | 3,982 | +0.4% | 180,900 | - | +1.82% | - | - |
| 09/02 | 4,001 | 4,006 | 3,964 | 3,966 | -1.51% | 236,100 | - | +1.48% | - | - |
| 09/01 | 3,965 | 4,040 | 3,965 | 4,027 | +1.54% | 280,400 | - | +3.26% | - | - |
| 08/31 | 3,977 | 3,984 | 3,935 | 3,966 | -0.6% | 258,600 | - | +1.69% | - | - |
| 08/28 | 3,980 | 4,006 | 3,961 | 3,990 | +0.71% | 256,700 | - | +2.39% | - | - |
| 08/27 | 3,969 | 3,995 | 3,945 | 3,962 | +0.1% | 157,500 | - | +1.82% | - | - |
| 08/26 | 3,950 | 3,980 | 3,950 | 3,958 | +0.38% | 124,100 | - | +1.85% | - | - |
| 08/25 | 3,924 | 3,958 | 3,919 | 3,943 | +0.59% | 165,800 | - | +1.57% | - | - |
| 08/24 | 3,880 | 3,922 | 3,869 | 3,920 | +1.45% | 178,100 | - | +1.14% | - | - |
| 08/21 | 3,836 | 3,873 | 3,823 | 3,864 | +0.6% | 158,300 | - | -0.18% | - | - |
| 08/20 | 3,849 | 3,863 | 3,818 | 3,841 | +0.47% | 194,800 | - | -0.67% | - | - |
| 08/19 | 3,857 | 3,863 | 3,801 | 3,823 | -1.57% | 219,700 | - | -1.04% | - | - |
| 08/18 | 3,840 | 3,908 | 3,827 | 3,884 | +1.12% | 209,800 | - | +0.65% | - | - |
| 08/17 | 3,872 | 3,875 | 3,827 | 3,841 | -0.9% | 192,400 | - | -0.34% | - | - |
| 08/14 | 3,856 | 3,896 | 3,841 | 3,876 | +0.23% | 295,600 | - | +0.68% | - | - |
| 08/13 | 3,870 | 3,881 | 3,836 | 3,867 | -0.49% | 241,000 | - | +0.6% | - | - |
| 08/12 | 3,906 | 3,914 | 3,870 | 3,886 | +0.15% | 213,100 | - | +1.22% | - | - |
| 08/10 | 3,982 | 3,985 | 3,863 | 3,880 | -1.37% | 162,800 | - | +1.23% | - | - |
| 08/07 | 3,906 | 3,934 | 3,876 | 3,934 | +0.98% | 285,500 | - | +2.85% | - | - |
| 08/06 | 3,907 | 3,932 | 3,869 | 3,896 | +0.41% | 198,300 | - | +2.1% | - | - |
| 08/05 | 3,868 | 3,884 | 3,829 | 3,880 | +0.03% | 306,300 | - | +1.92% | - | - |
| 08/04 | 3,920 | 3,921 | 3,860 | 3,879 | -1.37% | 277,100 | - | +2.16% | - | - |
| 08/03 | 3,891 | 3,960 | 3,875 | 3,933 | +1.52% | 564,500 | - | +3.83% | - | - |
| 07/31 | 3,894 | 3,899 | 3,818 | 3,874 | -0.97% | 748,400 | - | +2.6% | - | - |
| 07/30 | 3,922 | 3,950 | 3,818 | 3,912 | +0.44% | 391,000 | - | +3.88% | - | - |
| 07/29 | 3,836 | 3,935 | 3,822 | 3,895 | +3.43% | 634,500 | - | +3.78% | - | - |
| 07/28 | 4,040 | 4,077 | 3,672 | 3,766 | -6.76% | 730,300 | - | +0.7% | - | - |
| 07/27 | 3,887 | 4,039 | 3,882 | 4,039 | +4.12% | 511,200 | - | +8.2% | - | - |
| 07/24 | 3,826 | 3,890 | 3,814 | 3,879 | +0.81% | 192,100 | - | +4.41% | - | - |
| 07/23 | 3,802 | 3,851 | 3,797 | 3,848 | +0.42% | 202,700 | - | +3.92% | - | - |
| 07/22 | 3,831 | 3,845 | 3,799 | 3,832 | -0.78% | 191,400 | - | +3.82% | - | - |
| 07/21 | 3,805 | 3,880 | 3,805 | 3,862 | +1.95% | 273,900 | - | +4.92% | - | - |
| 07/17 | 3,803 | 3,838 | 3,781 | 3,788 | +0.08% | 284,600 | - | +3.24% | - | - |
| 07/16 | 3,790 | 3,806 | 3,765 | 3,785 | +0.21% | 189,200 | - | +3.39% | - | - |
| 07/15 | 3,773 | 3,790 | 3,767 | 3,777 | +0.75% | 279,500 | - | +3.37% | - | - |
| 07/14 | 3,737 | 3,770 | 3,727 | 3,749 | +0.7% | 201,700 | - | +2.77% | - | - |
| 07/13 | 3,763 | 3,781 | 3,721 | 3,723 | -0.64% | 202,100 | - | +2.25% | - | - |
| 07/10 | 3,746 | 3,763 | 3,728 | 3,747 | +0.03% | 268,800 | - | +3.08% | - | - |
| 07/09 | 3,734 | 3,758 | 3,724 | 3,746 | +0.7% | 204,400 | - | +3.31% | - | - |
| 07/08 | 3,751 | 3,772 | 3,720 | 3,720 | -0.53% | 272,700 | - | +2.85% | - | - |
| 07/07 | 3,746 | 3,772 | 3,725 | 3,740 | -0.13% | 284,500 | - | +3.63% | - | - |
| 07/06 | 3,704 | 3,764 | 3,697 | 3,745 | +1.68% | 242,400 | - | +4% | - | - |
| 07/03 | 3,729 | 3,729 | 3,683 | 3,683 | -0.75% | 198,300 | - | +2.53% | - | - |
| 07/02 | 3,675 | 3,712 | 3,661 | 3,711 | +1.48% | 171,900 | - | +3.43% | - | - |
| 07/01 | 3,659 | 3,675 | 3,650 | 3,657 | +0.47% | 246,500 | - | +2.09% | - | - |
| 06/30 | 3,668 | 3,681 | 3,636 | 3,640 | -0.27% | 235,600 | - | +1.73% | - | - |
| 06/29 | 3,666 | 3,691 | 3,636 | 3,650 | +0.27% | 249,300 | - | +2.1% | - | - |
| 06/26 | 3,608 | 3,645 | 3,604 | 3,640 | +0.89% | 163,100 | - | +1.9% | - | - |
| 06/25 | 3,610 | 3,630 | 3,598 | 3,608 | +0.64% | 138,800 | - | +1.01% | - | - |
| 06/24 | 3,581 | 3,595 | 3,571 | 3,585 | -0.03% | 170,600 | - | +0.34% | - | - |
| 06/23 | 3,600 | 3,605 | 3,565 | 3,586 | -0.31% | 256,900 | - | +0.31% | - | - |
| 06/22 | 3,577 | 3,597 | 3,561 | 3,597 | +0.56% | 173,600 | - | +0.5% | - | - |
| 06/19 | 3,570 | 3,581 | 3,551 | 3,577 | +0.08% | 322,300 | - | -0.08% | - | - |
| 06/18 | 3,575 | 3,581 | 3,548 | 3,574 | +0.25% | 197,100 | - | -0.28% | - | - |
| 06/17 | 3,595 | 3,599 | 3,546 | 3,565 | +0.06% | 212,400 | - | -0.64% | - | - |
| 06/16 | 3,577 | 3,578 | 3,543 | 3,563 | -0.39% | 214,200 | - | -0.78% | - | - |
| 06/15 | 3,597 | 3,640 | 3,577 | 3,577 | -0.31% | 152,700 | - | -0.53% | - | - |
| 06/12 | 3,601 | 3,637 | 3,578 | 3,588 | -0.25% | 213,300 | - | -0.33% | - | - |
| 06/11 | 3,646 | 3,646 | 3,592 | 3,597 | -0.96% | 170,200 | - | -0.19% | - | - |
| 06/10 | 3,582 | 3,642 | 3,566 | 3,632 | +1.62% | 229,400 | - | +0.75% | - | - |
| 06/09 | 3,588 | 3,606 | 3,563 | 3,574 | +0.34% | 190,100 | - | -0.8% | - | - |
| 06/08 | 3,453 | 3,577 | 3,453 | 3,562 | +0.91% | 313,200 | - | -1.14% | - | - |
| 06/05 | 3,534 | 3,555 | 3,517 | 3,530 | +0.51% | 165,700 | - | -2.19% | - | - |
| 06/04 | 3,502 | 3,526 | 3,482 | 3,512 | -0.59% | 217,300 | - | -2.8% | - | - |
| 06/03 | 3,540 | 3,543 | 3,506 | 3,533 | +0.03% | 168,400 | - | -2.51% | - | - |
| 06/02 | 3,534 | 3,544 | 3,486 | 3,532 | -0.06% | 246,900 | - | -2.89% | - | - |
| 06/01 | 3,590 | 3,594 | 3,524 | 3,534 | -1.12% | 254,500 | - | -3.15% | - | - |
| 05/29 | 3,568 | 3,618 | 3,557 | 3,574 | +0.17% | 280,400 | - | -2.38% | - | - |
| 05/28 | 3,572 | 3,585 | 3,556 | 3,568 | +0.42% | 206,900 | - | -2.89% | - | - |
| 05/27 | 3,550 | 3,574 | 3,537 | 3,553 | +0.03% | 217,600 | - | -3.63% | - | - |
| 05/26 | 3,605 | 3,606 | 3,548 | 3,552 | -1.17% | 240,000 | - | -4.03% | - | - |
| 05/25 | 3,659 | 3,660 | 3,571 | 3,594 | -0.77% | 205,200 | - | -3.18% | - | - |
| 05/22 | 3,629 | 3,635 | 3,593 | 3,622 | -0.33% | 204,200 | - | -2.71% | - | - |
| 05/21 | 3,667 | 3,669 | 3,630 | 3,634 | -0.14% | 156,900 | - | -2.68% | - | - |
| 05/20 | 3,690 | 3,696 | 3,617 | 3,639 | -1.52% | 286,600 | - | -2.8% | - | - |
| 05/19 | 3,651 | 3,717 | 3,651 | 3,695 | +1.76% | 234,600 | - | -1.62% | - | - |
| 05/18 | 3,671 | 3,687 | 3,624 | 3,631 | -1.09% | 209,900 | - | -3.58% | - | - |
| 05/15 | 3,683 | 3,705 | 3,641 | 3,671 | -0.03% | 287,100 | - | -2.78% | - | - |
| 05/14 | 3,668 | 3,689 | 3,642 | 3,672 | +0.69% | 293,400 | - | -2.96% | - | - |
| 05/13 | 3,678 | 3,682 | 3,635 | 3,647 | -0.84% | 231,500 | - | -3.8% | - | - |
| 05/12 | 3,699 | 3,702 | 3,657 | 3,678 | -0.27% | 269,000 | - | -3.19% | - | - |
| 05/11 | 3,691 | 3,711 | 3,666 | 3,688 | +0.33% | 313,000 | - | -3.1% | - | - |
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 | 1,778 6/18 | 998 3/18 | 1,882,800 5/31 | - | - | +9.31% 6/15 | -15.26% 8/17 |
| 2009年 3月期 | 1,195 5/16 | 538 10/28 | 1,177,300 6/3 | - | - | +15.57% 2/27 | -22.86% 10/10 |
| 2010年 3月期 | 958 7/1 | 705 11/30 | 571,200 5/11 | - | - | +11.62% 5/11 | -8.62% 10/2 |
| 2011年 3月期 | 935 5/11 | 610 3/15 | 499,800 4/30 | 759億7607万 | 495億6727万 | +10.76% 11/22 | -18.83% 3/15 |
| 2012年 3月期 | 798 4/1 | 621 10/5 | 265,900 5/10 | 648億4374万 | 504億6111万 | +6.81% 2/27 | -8.74% 10/5 |
| 2013年 3月期 | 913 3/21 | 610 7/26 7/25 | 418,600 2/12 | 741億8839万 | 495億6727万 | +17.72% 4/24 | -7.75% 5/24 |
| 2014年 3月期 | 1,169 5/20 | 826 4/3 | 1,219,400 1/17 | 949億9040万 | 671億1896万 | +17.96% 1/17 | -14.4% 6/7 |
| 2015年 3月期 | 1,544 3/17 | 940 5/8 | 759,500 8/1 | 1183億5968万 | 720億5835万 | +11.06% 2/20 | -6.73% 8/4 |
| 2016年 3月期 | 1,806 3/31 | 1,333 9/29 | 848,700 4/27 | 1384億4403万 | 1021億8488万 | +12.07% 11/4 | -13.88% 8/25 |
| 2017年 3月期 | 2,363 3/13 | 1,447 8/22 | 822,800 12/1 | 1811億4244万 | 1109億2387万 | +13.12% 10/31 | -13.35% 8/18 |
| 2018年 3月期 | 3,170 1/17 | 2,016 4/14 | 1,163,700 4/27 | 2430億531万 | 1545億4218万 | +10.8% 5/10 | -9.35% 2/6 |
| 2019年 3月期 | 2,952 4/10 | 1,944 1/4 | 1,451,700 7/30 | 2262億9391万 | 1490億2281万 | +11.55% 4/25 | -16.2% 12/25 |
| 2020年 3月期 | 3,480 12/13 | 2,050 3/17 | 1,223,400 4/25 | 2667億6924万 | 1571億4854万 | +8.9% 7/30 | -22.54% 3/16 |
| 2021年 3月期 | 2,804 3/22 | 1,971 7/31 | 1,939,300 4/27 | 2149億4855万 | 1510億9258万 | +10.75% 6/9 | -11.22% 7/31 |
| 2022年 3月期 | 3,045 5/6 | 1,987 3/8 | 622,400 3/23 | 2334億2308万 | 1523億1910万 | +16.24% 4/28 | -11.03% 2/4 |
| 2023年 3月期 | 2,707 8/19 | 1,975 4/18 | 1,509,600 4/27 | 2075億1274万 | 1513億9921万 | +11.29% 5/11 | -6.16% 6/20 |
| 2024年 3月期 | 4,055 3/25 | 2,442 4/6 | 819,300 7/28 | 3108億4749万 | 1871億9841万 | +9.66% 2/5 | -5.94% 10/24 |
| 2025年 3月期 | 4,531 10/9 | 3,350 8/5 | 679,200 7/26 | 3473億3662万 | 2568億372万 | +11.64% 8/22 | -16.22% 8/5 |
| 2026年 3月期 | 4,614 7/25 | 3,419 4/7 | 694,200 9/29 | 3536億9922万 | 2620億9311万 | +6.82% 5/13 | -6.61% 4/30 |
| 最新 | 3,741 2026/10/2 | 244,400 | 2660億802万 | -4.08% 3,900 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%（1.08倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -15%（0.85倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -43%（0.57倍）
- 2000/12/29 vs 1999/12/30
- 42%（1.42倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/10/02 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
401円（1983/01/24） - 833%（9.33倍）
3,741円（10/2）
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。
