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
11/06	357	357	343	348	-6.2%	432,300	-	-11.45%	-	-
11/05	375	389	371	371	+1.92%	328,300	-	-6.08%	-	-
11/04	378	387	364	364	-4.96%	387,500	-	-8.08%	-	-
11/02	390	392	378	383	-1.03%	184,800	-	-3.77%	-	-
10/30	387	395	383	387	+0.78%	258,500	-	-2.76%	-	-
10/29	380	386	377	384	+0.52%	644,400	-	-3.52%	-	-
10/28	387	391	382	382	-1.8%	193,200	-	-4.26%	-	-
10/27	394	394	382	389	-1.27%	266,100	-	-2.51%	-	-
10/26	400	400	389	394	-2.48%	225,100	-	-1.25%	-	-
10/23	402	408	401	404	-0.25%	159,200	-	+1%	-	-
10/22	405	412	404	405	-0.74%	128,600	-	+1.5%	-	-
10/21	416	417	408	408	-1.21%	123,600	-	+2.51%	-	-
10/20	413	418	407	413	0%	141,500	-	+3.77%	-	-
10/19	411	416	409	413	0%	137,800	-	+4.03%	-	-
10/16	402	418	402	413	+2.74%	172,700	-	+4.29%	-	-
10/15	406	410	402	402	-2.43%	163,200	-	+1.77%	-	-
10/14	421	421	410	412	-2.14%	199,900	-	+4.3%	-	-
10/13	421	427	419	421	+0.24%	281,500	-	+6.58%	-	-
10/09	406	424	402	420	+4.48%	474,400	-	+6.6%	-	-
10/08	380	414	378	402	+5.24%	669,700	-	+2.03%	-	-
10/07	382	384	371	382	-0.78%	385,500	-	-3.05%	-	-
10/06	377	388	377	385	+1.58%	145,500	-	-2.78%	-	-
10/05	388	389	375	379	-0.79%	205,000	-	-4.53%	-	-
10/02	391	396	382	382	-2.8%	162,700	-	-4.02%	-	-
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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2020年 9月期	2,178 8,710 2/14	944 3,775 10/10	7,453,600 1,863,400 10/9	78.72	34.12	18.67	8.09	977億7万	415億2500万	12.75倍 9/30
2021年 9月期	4,165 8,330 9/17	1,408 2,816 11/2	686,800 343,400 2/19	74.19	25.08	12.38	4.18	2008億5296万	634億2195万	11.96倍 9/30
2022年 9月期	6,250 12,500 12/9	1,508 3,015 6/17	1,428,400 714,200 5/31	141.98	34.25	29.89	7.21	3035億	1464億840万	11.67倍 9/30
2023年 9月期	3,840 2/13	2,202 10/11	5,882,000 3/14	59.59	34.17	14.19	8.14	3760億2508万	2152億6399万	9.62倍 9/29
2024年 9月期	3,295 12/20	1,723 9/13	4,213,600 9/3	43.44	22.71	9.71	5.08	3230億2005万	1690億838万	5.67倍 9/30
2025年 9月期	2,065 10/7	372 4/7	18,960,700 8/14	55.04	9.91	5.57	1	2025億5502万	364億9766万	1.62倍 9/30
最新	348 2026/11/6		432,300	-		-		341億4297万		-

アンビス HD（7071）のPBR（株価純資産倍率）の推移

2026/06/11～2026/11/06

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート