- 7071
- 2026/10/01
- 時価
- 385億円
- PER 予
- 18.35倍
- 2020年以降
- 9.91-141.97倍
（2020-2025年） - PBR
- 1倍
- 2020年以降
- 1-29.89倍
（2020-2025年） - 配当 予
- 1.02%
- ROE 予
- 5.45%
- ROA 予
- 2.67%
- 資料
- Link
- CSV,JSON
アンビス HD（7071）の株価チャート
株価
10/1
- 前日 (9/30)
- 399
- 始値
- 392
- 高値
- 399
- 安値
- 383
- 終値 -1.5%
- 393
- 出来高 -57.31%
- 395,300
乖離率
- 株価（5日）
移動平均値 - -0.51%
395 - 株価（25日）
移動平均値 - -1.75%
400 - 出来高（5日）
移動平均値 - -13.68%
457,940
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 392 | 399 | 383 | 393 | -1.5% | 395,300 | - | -1.75% | - | - |
| 09/30 | 397 | 416 | 376 | 399 | +1.53% | 925,900 | - | -0.5% | - | - |
| 09/29 | 400 | 400 | 383 | 393 | -0.76% | 409,100 | - | -2.24% | - | - |
| 09/28 | 395 | 403 | 392 | 396 | 0% | 194,100 | - | -1.98% | - | - |
| 09/25 | 388 | 396 | 382 | 396 | +1.28% | 365,300 | - | -2.22% | - | - |
| 09/24 | 393 | 396 | 387 | 391 | -0.51% | 330,300 | - | -3.69% | - | - |
| 09/18 | 396 | 400 | 390 | 393 | -1.26% | 243,000 | - | -3.44% | - | - |
| 09/17 | 393 | 399 | 393 | 398 | +1.27% | 174,600 | - | -2.21% | - | - |
| 09/16 | 392 | 398 | 390 | 393 | -0.51% | 162,400 | - | -3.44% | - | - |
| 09/15 | 390 | 396 | 389 | 395 | +0.77% | 175,800 | - | -2.71% | - | - |
| 09/14 | 389 | 396 | 387 | 392 | +0.26% | 220,500 | - | -3.45% | - | - |
| 09/11 | 387 | 395 | 385 | 391 | -1.01% | 190,800 | - | -3.69% | - | - |
| 09/10 | 383 | 395 | 381 | 395 | +3.67% | 125,800 | - | -2.71% | - | - |
| 09/09 | 388 | 392 | 381 | 381 | -2.81% | 150,400 | - | -5.93% | - | - |
| 09/08 | 389 | 395 | 384 | 392 | +1.03% | 248,200 | - | -3.21% | - | - |
| 09/07 | 401 | 402 | 386 | 388 | -4.2% | 435,600 | - | -4.2% | - | - |
| 09/04 | 406 | 410 | 403 | 405 | +0.25% | 251,700 | - | 0% | - | - |
| 09/03 | 415 | 415 | 403 | 404 | -1.22% | 199,100 | - | 0% | - | - |
| 09/02 | 401 | 412 | 401 | 409 | +0.49% | 294,900 | - | +1.49% | - | - |
| 09/01 | 408 | 411 | 399 | 407 | -2.16% | 324,600 | - | +1.24% | - | - |
| 08/31 | 411 | 418 | 409 | 416 | -0.24% | 237,100 | - | +4% | - | - |
| 08/28 | 417 | 426 | 413 | 417 | +1.21% | 302,200 | - | +4.77% | - | - |
| 08/27 | 413 | 418 | 406 | 412 | -0.24% | 340,300 | - | +4.04% | - | - |
| 08/26 | 425 | 428 | 413 | 413 | -3.05% | 341,600 | - | +4.56% | - | - |
| 08/25 | 431 | 432 | 422 | 426 | -0.23% | 219,900 | - | +8.4% | - | - |
| 08/24 | 433 | 435 | 426 | 427 | -1.16% | 382,700 | - | +9.21% | - | - |
| 08/21 | 426 | 435 | 420 | 432 | +0.47% | 293,900 | - | +10.77% | - | - |
| 08/20 | 422 | 431 | 411 | 430 | +2.63% | 311,000 | - | +10.82% | - | - |
| 08/19 | 427 | 432 | 412 | 419 | -0.95% | 462,100 | - | +8.83% | - | - |
| 08/18 | 409 | 426 | 398 | 423 | +1.68% | 411,400 | - | +10.16% | - | - |
| 08/17 | 404 | 419 | 400 | 416 | +5.05% | 529,800 | - | +8.9% | - | - |
| 08/14 | 390 | 403 | 385 | 396 | +1.8% | 357,300 | - | +4.49% | - | - |
| 08/13 | 391 | 392 | 380 | 389 | +0.52% | 332,800 | - | +2.91% | - | - |
| 08/12 | 394 | 395 | 384 | 387 | -0.77% | 232,500 | - | +2.65% | - | - |
| 08/10 | 398 | 399 | 384 | 390 | -1.02% | 322,900 | - | +3.72% | - | - |
| 08/07 | 390 | 396 | 382 | 394 | +2.6% | 290,100 | - | +5.07% | - | - |
| 08/06 | 382 | 390 | 377 | 384 | +1.05% | 234,900 | - | +2.95% | - | - |
| 08/05 | 380 | 384 | 374 | 380 | +1.06% | 206,800 | - | +2.15% | - | - |
| 08/04 | 389 | 389 | 376 | 376 | -2.08% | 299,900 | - | +1.62% | - | - |
| 08/03 | 390 | 394 | 376 | 384 | +0.52% | 191,500 | - | +4.35% | - | - |
| 07/31 | 398 | 400 | 381 | 382 | -2.05% | 322,800 | - | +4.37% | - | - |
| 07/30 | 392 | 398 | 387 | 390 | +1.3% | 456,700 | - | +7.14% | - | - |
| 07/29 | 372 | 388 | 369 | 385 | +5.48% | 387,100 | - | +6.65% | - | - |
| 07/28 | 375 | 379 | 364 | 365 | -2.14% | 230,200 | - | +1.67% | - | - |
| 07/27 | 368 | 374 | 361 | 373 | +3.61% | 158,300 | - | +4.48% | - | - |
| 07/24 | 365 | 366 | 360 | 360 | -2.7% | 182,200 | - | +1.41% | - | - |
| 07/23 | 383 | 383 | 370 | 370 | -2.37% | 150,600 | - | +4.52% | - | - |
| 07/22 | 376 | 383 | 370 | 379 | +0.8% | 244,300 | - | +7.37% | - | - |
| 07/21 | 380 | 392 | 372 | 376 | -0.27% | 294,100 | - | +7.12% | - | - |
| 07/17 | 380 | 387 | 370 | 377 | -1.31% | 257,000 | - | +8.02% | - | - |
| 07/16 | 387 | 393 | 380 | 382 | -1.04% | 277,500 | - | +9.77% | - | - |
| 07/15 | 372 | 388 | 372 | 386 | +3.76% | 293,900 | - | +11.56% | - | - |
| 07/14 | 378 | 380 | 371 | 372 | -0.27% | 316,600 | - | +7.83% | - | - |
| 07/13 | 376 | 383 | 368 | 373 | -0.53% | 360,100 | - | +8.43% | - | - |
| 07/10 | 363 | 378 | 359 | 375 | +5.34% | 303,100 | - | +9.65% | - | - |
| 07/09 | 355 | 360 | 352 | 356 | -0.56% | 270,700 | - | +4.4% | - | - |
| 07/08 | 364 | 365 | 346 | 358 | -2.19% | 409,500 | - | +5.29% | - | - |
| 07/07 | 377 | 380 | 365 | 366 | -2.66% | 428,500 | - | +7.65% | - | - |
| 07/06 | 366 | 378 | 363 | 376 | +4.74% | 424,900 | - | +10.91% | - | - |
| 07/03 | 356 | 363 | 350 | 359 | +1.99% | 421,500 | - | +5.9% | - | - |
| 07/02 | 344 | 363 | 343 | 352 | +4.45% | 524,600 | - | +3.83% | - | - |
| 07/01 | 333 | 337 | 330 | 337 | +1.2% | 255,100 | - | -0.88% | - | - |
| 06/30 | 341 | 341 | 327 | 333 | -2.35% | 363,500 | - | -2.35% | - | - |
| 06/29 | 327 | 342 | 325 | 341 | +6.56% | 523,600 | - | -0.58% | - | - |
| 06/26 | 330 | 332 | 319 | 320 | -3.03% | 391,900 | - | -6.98% | - | - |
| 06/25 | 330 | 331 | 325 | 330 | +0.92% | 280,500 | - | -4.62% | - | - |
| 06/24 | 330 | 335 | 324 | 327 | 0% | 423,100 | - | -6.03% | - | - |
| 06/23 | 331 | 333 | 325 | 327 | -0.61% | 291,200 | - | -6.57% | - | - |
| 06/22 | 323 | 333 | 323 | 329 | +1.86% | 308,500 | - | -6.53% | - | - |
| 06/19 | 326 | 336 | 322 | 323 | -1.52% | 390,500 | - | -8.5% | - | - |
| 06/18 | 332 | 333 | 323 | 328 | -1.5% | 409,500 | - | -7.34% | - | - |
| 06/17 | 328 | 342 | 328 | 333 | +0.91% | 381,400 | - | -6.46% | - | - |
| 06/16 | 337 | 337 | 325 | 330 | -1.49% | 393,200 | - | -7.82% | - | - |
| 06/15 | 355 | 358 | 335 | 335 | -4.56% | 434,700 | - | -7.2% | - | - |
| 06/12 | 347 | 352 | 346 | 351 | +2.03% | 409,800 | - | -3.31% | - | - |
| 06/11 | 349 | 353 | 340 | 344 | -1.43% | 367,400 | - | -5.49% | - | - |
| 06/10 | 351 | 353 | 338 | 349 | +1.75% | 458,900 | - | -4.38% | - | - |
| 06/09 | 338 | 346 | 335 | 343 | +2.69% | 448,200 | - | -6.54% | - | - |
| 06/08 | 338 | 342 | 330 | 334 | -2.05% | 528,600 | - | -9.49% | - | - |
| 06/05 | 340 | 351 | 339 | 341 | -1.16% | 295,200 | - | -8.09% | - | - |
| 06/04 | 345 | 349 | 338 | 345 | +1.47% | 371,500 | - | -7.51% | - | - |
| 06/03 | 351 | 353 | 338 | 340 | -3.68% | 462,300 | - | -9.33% | - | - |
| 06/02 | 357 | 363 | 352 | 353 | -2.75% | 313,100 | - | -6.37% | - | - |
| 06/01 | 374 | 375 | 357 | 363 | -3.2% | 450,400 | - | -3.97% | - | - |
| 05/29 | 370 | 380 | 368 | 375 | +2.46% | 459,300 | - | -1.32% | - | - |
| 05/28 | 369 | 371 | 360 | 366 | -0.81% | 388,600 | - | -4.19% | - | - |
| 05/27 | 370 | 379 | 362 | 369 | 0% | 588,400 | - | -3.91% | - | - |
| 05/26 | 370 | 371 | 364 | 369 | -0.54% | 409,500 | - | -4.4% | - | - |
| 05/25 | 382 | 383 | 362 | 371 | -2.88% | 442,500 | - | -4.38% | - | - |
| 05/22 | 386 | 392 | 381 | 382 | -0.26% | 486,000 | - | -2.05% | - | - |
| 05/21 | 366 | 388 | 363 | 383 | +6.09% | 514,000 | - | -2.05% | - | - |
| 05/20 | 374 | 374 | 351 | 361 | -5.5% | 651,900 | - | -8.14% | - | - |
| 05/19 | 353 | 384 | 348 | 382 | +10.72% | 946,600 | - | -3.54% | - | - |
| 05/18 | 361 | 362 | 335 | 345 | -4.17% | 1,325,100 | - | -13.53% | - | - |
| 05/15 | 391 | 394 | 353 | 360 | -6.01% | 1,701,000 | - | -10.67% | - | - |
| 05/14 | 396 | 396 | 381 | 383 | -1.29% | 794,500 | - | -5.67% | - | - |
| 05/13 | 385 | 391 | 381 | 388 | +1.84% | 359,800 | - | -4.9% | - | - |
| 05/12 | 386 | 389 | 378 | 381 | -1.3% | 313,300 | - | -6.85% | - | - |
| 05/11 | 386 | 388 | 381 | 386 | -0.52% | 301,500 | - | -6.08% | - | - |
| 05/08 | 378 | 391 | 375 | 388 | +2.11% | 531,400 | - | -5.83% | - | - |
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 | |
| 2020年 9月期 | 2,178 8,710 2/14 | 944 3,775 10/10 | 7,453,600 1,863,400 10/9 | 977億7万 | 415億2500万 | +34.13% 11/22 | -16.14% 7/10 |
| 2021年 9月期 | 4,165 8,330 9/17 | 1,408 2,816 11/2 | 686,800 343,400 2/19 | 2008億5296万 | 634億2195万 | +36.29% 11/26 | -8.05% 8/5 |
| 2022年 9月期 | 6,250 12,500 12/9 | 1,508 3,015 6/17 | 1,428,400 714,200 5/31 | 3035億 | 1464億840万 | +30.36% 11/16 | -52% 1/5 |
| 2023年 9月期 | 3,840 2/13 | 2,202 10/11 | 5,882,000 3/14 | 3760億2508万 | 2152億6399万 | +27.48% 11/11 | -19.44% 10/23 |
| 2024年 9月期 | 3,295 12/20 | 1,723 9/13 | 4,213,600 9/3 | 3230億2005万 | 1690億838万 | +15.87% 11/9 | -25.51% 9/11 |
| 2025年 9月期 | 2,065 10/7 | 372 4/7 | 18,960,700 8/14 | 2025億5502万 | 364億9766万 | +41.87% 8/15 | -48.02% 11/13 |
| 最新 | 393 2026/10/1 | 395,300 | 385億5801万 | -1.75% 400 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 57%（1.57倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -76%（0.24倍）
- 2025/12/30 vs 2024/12/30
- -35%（0.65倍）
- 2026/10/01 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
335円（2026/05/18） - 17%（1.17倍）
393円（10/1）
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。
