- 7271
- 2026/10/02
- 時価
- 100億円
- PER 予
- 6.17倍
- 2010年以降
- 赤字-131.58倍
（2010-2026年） - PBR
- 0.55倍
- 2010年以降
- 0.27-4.26倍
（2010-2026年） - 配当 予
- 4.88%
- ROE 予
- 8.88%
- ROA 予
- 2.99%
- 資料
- Link
- CSV,JSON
安永（7271）の株価チャート
株価
10/2
- 前日 (10/1)
- 787
- 始値
- 784
- 高値
- 788
- 安値
- 778
- 終値 -1.02%
- 779
- 出来高 -11.18%
- 80,200
乖離率
- 株価（5日）
移動平均値 - -1.89%
794 - 株価（25日）
移動平均値 - -3.11%
804 - 出来高（5日）
移動平均値 - +41.95%
56,500
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 | 784 | 788 | 778 | 779 | -1.02% | 80,200 | - | -3.11% | - | - |
| 10/01 | 800 | 801 | 781 | 787 | -1.63% | 90,300 | - | -2.24% | - | - |
| 09/30 | 797 | 803 | 797 | 800 | +0.13% | 41,100 | - | -0.87% | - | - |
| 09/29 | 803 | 804 | 791 | 799 | -0.75% | 42,700 | - | -1.11% | - | - |
| 09/28 | 802 | 808 | 802 | 805 | +0.63% | 28,200 | - | -0.37% | - | - |
| 09/25 | 804 | 805 | 800 | 800 | -0.12% | 41,100 | - | -0.87% | - | - |
| 09/24 | 803 | 806 | 801 | 801 | -0.12% | 35,500 | - | -0.87% | - | - |
| 09/18 | 802 | 808 | 800 | 802 | 0% | 54,800 | - | -0.87% | - | - |
| 09/17 | 800 | 804 | 800 | 802 | +0.38% | 35,900 | - | -0.87% | - | - |
| 09/16 | 809 | 811 | 798 | 799 | -0.99% | 67,600 | - | -1.24% | - | - |
| 09/15 | 808 | 811 | 803 | 807 | +0.12% | 33,200 | - | -0.25% | - | - |
| 09/14 | 801 | 810 | 798 | 806 | +0.62% | 37,100 | - | -0.25% | - | - |
| 09/11 | 799 | 801 | 791 | 801 | -0.62% | 42,100 | - | -0.87% | - | - |
| 09/10 | 800 | 807 | 792 | 806 | +0.62% | 61,900 | - | -1.23% | - | - |
| 09/09 | 801 | 808 | 798 | 801 | -0.25% | 52,300 | - | -2.67% | - | - |
| 09/08 | 810 | 813 | 803 | 803 | -0.86% | 79,200 | - | -3.25% | - | - |
| 09/07 | 807 | 814 | 807 | 810 | +0.62% | 48,700 | - | -3.11% | - | - |
| 09/04 | 806 | 808 | 797 | 805 | +0.25% | 56,100 | - | -4.39% | - | - |
| 09/03 | 804 | 808 | 801 | 803 | +0.12% | 34,600 | - | -5.19% | - | - |
| 09/02 | 818 | 818 | 802 | 802 | -1.96% | 94,400 | - | -5.87% | - | - |
| 09/01 | 822 | 825 | 816 | 818 | -0.49% | 30,900 | - | -4.66% | - | - |
| 08/31 | 812 | 824 | 805 | 822 | +1.23% | 54,800 | - | -4.86% | - | - |
| 08/28 | 810 | 817 | 808 | 812 | 0% | 36,200 | - | -6.56% | - | - |
| 08/27 | 814 | 816 | 802 | 812 | +0.12% | 66,000 | - | -7.41% | - | - |
| 08/26 | 827 | 827 | 811 | 811 | -1.1% | 64,300 | - | -8.15% | - | - |
| 08/25 | 823 | 825 | 815 | 820 | 0% | 39,600 | - | -7.87% | - | - |
| 08/24 | 828 | 829 | 818 | 820 | -0.12% | 90,300 | - | -8.38% | - | - |
| 08/21 | 810 | 821 | 806 | 821 | +1.36% | 61,300 | - | -8.78% | - | - |
| 08/20 | 800 | 810 | 795 | 810 | +2.14% | 60,000 | - | -10.6% | - | - |
| 08/19 | 815 | 815 | 791 | 793 | -3.29% | 122,400 | - | -13.14% | - | - |
| 08/18 | 818 | 827 | 814 | 820 | +0.37% | 82,400 | - | -10.87% | - | - |
| 08/17 | 810 | 818 | 807 | 817 | +1.24% | 73,700 | - | -11.87% | - | - |
| 08/14 | 800 | 809 | 797 | 807 | +0.88% | 60,300 | - | -13.6% | - | - |
| 08/13 | 799 | 808 | 794 | 800 | +0.38% | 143,900 | - | -14.98% | - | - |
| 08/12 | 800 | 800 | 780 | 797 | +1.01% | 181,200 | - | -16.02% | - | - |
| 08/10 | 824 | 824 | 785 | 789 | -0.63% | 323,700 | - | -17.55% | - | - |
| 08/07 | 858 | 862 | 769 | 794 | -20.76% | 800,500 | - | -17.81% | - | - |
| 08/06 | 998 | 1,005 | 986 | 1,002 | +0.91% | 73,800 | - | +2.98% | - | - |
| 08/05 | 977 | 998 | 970 | 993 | +2.69% | 40,000 | - | +2.16% | - | - |
| 08/04 | 942 | 967 | 942 | 967 | +1.68% | 26,400 | - | -0.41% | - | - |
| 08/03 | 955 | 958 | 931 | 951 | -1.14% | 36,700 | - | -2.06% | - | - |
| 07/31 | 947 | 968 | 937 | 962 | +2.34% | 53,000 | - | -0.93% | - | - |
| 07/30 | 928 | 953 | 921 | 940 | +0.97% | 64,700 | - | -3.29% | - | - |
| 07/29 | 950 | 950 | 918 | 931 | -0.53% | 61,700 | - | -4.32% | - | - |
| 07/28 | 964 | 964 | 935 | 936 | -3.21% | 49,300 | - | -4% | - | - |
| 07/27 | 973 | 973 | 947 | 967 | +0.42% | 28,500 | - | -1.23% | - | - |
| 07/24 | 985 | 985 | 957 | 963 | -2.83% | 39,500 | - | -1.83% | - | - |
| 07/23 | 982 | 997 | 979 | 991 | +0.61% | 10,600 | - | +0.71% | - | - |
| 07/22 | 989 | 997 | 976 | 985 | +0.51% | 29,100 | - | -0.1% | - | - |
| 07/21 | 945 | 983 | 939 | 980 | +4.7% | 33,200 | - | -0.81% | - | - |
| 07/17 | 955 | 955 | 903 | 936 | -1.89% | 83,200 | - | -5.36% | - | - |
| 07/16 | 975 | 979 | 930 | 954 | -2.15% | 60,900 | - | -3.73% | - | - |
| 07/15 | 970 | 986 | 962 | 975 | +0.52% | 25,400 | - | -1.81% | - | - |
| 07/14 | 969 | 981 | 962 | 970 | +0.1% | 21,000 | - | -2.51% | - | - |
| 07/13 | 998 | 1,009 | 968 | 969 | -3.1% | 33,900 | - | -3% | - | - |
| 07/10 | 1,002 | 1,011 | 988 | 1,000 | +1.32% | 35,000 | - | -0.2% | - | - |
| 07/09 | 990 | 1,000 | 977 | 987 | +0.41% | 20,700 | - | -1.99% | - | - |
| 07/08 | 1,010 | 1,015 | 974 | 983 | -2.09% | 37,700 | - | -2.87% | - | - |
| 07/07 | 1,006 | 1,024 | 997 | 1,004 | -0.1% | 36,100 | - | -1.28% | - | - |
| 07/06 | 1,000 | 1,008 | 991 | 1,005 | +0.8% | 25,600 | - | -1.47% | - | - |
| 07/03 | 976 | 1,000 | 963 | 997 | +2.47% | 24,800 | - | -2.92% | - | - |
| 07/02 | 975 | 990 | 967 | 973 | -0.31% | 21,300 | - | -5.99% | - | - |
| 07/01 | 978 | 987 | 958 | 976 | +0.41% | 25,400 | - | -6.42% | - | - |
| 06/30 | 977 | 980 | 953 | 972 | +1.04% | 35,600 | - | -7.6% | - | - |
| 06/29 | 982 | 986 | 953 | 962 | -0.52% | 49,800 | - | -9.25% | - | - |
| 06/26 | 984 | 993 | 955 | 967 | -0.21% | 48,500 | - | -9.54% | - | - |
| 06/25 | 972 | 986 | 960 | 969 | +0.73% | 27,100 | - | -9.94% | - | - |
| 06/24 | 984 | 1,003 | 956 | 962 | -2.83% | 48,300 | - | -11.17% | - | - |
| 06/23 | 1,028 | 1,035 | 978 | 990 | -3.88% | 55,600 | - | -9.01% | - | - |
| 06/22 | 1,021 | 1,042 | 1,012 | 1,030 | +0.68% | 27,800 | - | -5.94% | - | - |
| 06/19 | 1,059 | 1,059 | 1,007 | 1,023 | -1.45% | 37,600 | - | -6.92% | - | - |
| 06/18 | 1,042 | 1,059 | 1,033 | 1,038 | -1.33% | 32,000 | - | -6.15% | - | - |
| 06/17 | 1,009 | 1,060 | 1,009 | 1,052 | +2.63% | 28,000 | - | -5.4% | - | - |
| 06/16 | 1,013 | 1,060 | 993 | 1,025 | +1.18% | 69,500 | - | -8.32% | - | - |
| 06/15 | 989 | 1,056 | 987 | 1,013 | +4% | 80,100 | - | -9.96% | - | - |
| 06/12 | 1,011 | 1,019 | 960 | 974 | -3.18% | 56,500 | - | -14.03% | - | - |
| 06/11 | 1,014 | 1,032 | 969 | 1,006 | -2.52% | 77,600 | - | -11.91% | - | - |
| 06/10 | 1,058 | 1,075 | 1,022 | 1,032 | -2.73% | 41,600 | - | -10.26% | - | - |
| 06/09 | 1,070 | 1,078 | 1,056 | 1,061 | +1.05% | 38,300 | - | -8.3% | - | - |
| 06/08 | 1,082 | 1,084 | 1,026 | 1,050 | -6.25% | 63,100 | - | -9.56% | - | - |
| 06/05 | 1,118 | 1,130 | 1,102 | 1,120 | +0.45% | 29,900 | - | -4.19% | - | - |
| 06/04 | 1,105 | 1,131 | 1,086 | 1,115 | +1.55% | 50,000 | - | -5.03% | - | - |
| 06/03 | 1,126 | 1,126 | 1,081 | 1,098 | +0.18% | 32,100 | - | -6.71% | - | - |
| 06/02 | 1,164 | 1,164 | 1,060 | 1,096 | -6.64% | 74,200 | - | -7.28% | - | - |
| 06/01 | 1,186 | 1,200 | 1,141 | 1,174 | -1.34% | 68,000 | - | -1.01% | - | - |
| 05/29 | 1,198 | 1,206 | 1,176 | 1,190 | -0.08% | 48,800 | - | 0% | - | - |
| 05/28 | 1,163 | 1,197 | 1,162 | 1,191 | +1.02% | 25,400 | - | -0.33% | - | - |
| 05/27 | 1,184 | 1,195 | 1,158 | 1,179 | -0.67% | 50,600 | - | -1.09% | - | - |
| 05/26 | 1,169 | 1,188 | 1,167 | 1,187 | +1.02% | 32,300 | - | 0% | - | - |
| 05/25 | 1,152 | 1,197 | 1,152 | 1,175 | +2% | 51,100 | - | -0.59% | - | - |
| 05/22 | 1,134 | 1,155 | 1,130 | 1,152 | +1.23% | 36,200 | - | -2.12% | - | - |
| 05/21 | 1,112 | 1,155 | 1,112 | 1,138 | +3.55% | 48,300 | - | -2.82% | - | - |
| 05/20 | 1,157 | 1,165 | 1,082 | 1,099 | -4.43% | 92,900 | - | -5.67% | - | - |
| 05/19 | 1,157 | 1,170 | 1,129 | 1,150 | +0.44% | 45,200 | - | -0.95% | - | - |
| 05/18 | 1,159 | 1,160 | 1,084 | 1,145 | -3.7% | 111,200 | - | -0.95% | - | - |
| 05/15 | 1,182 | 1,243 | 1,152 | 1,189 | +0.34% | 140,500 | - | +3.48% | - | - |
| 05/14 | 1,192 | 1,204 | 1,156 | 1,185 | -1.5% | 62,500 | - | +3.95% | - | - |
| 05/13 | 1,191 | 1,210 | 1,170 | 1,203 | -0.33% | 42,800 | - | +6.37% | - | - |
| 05/12 | 1,222 | 1,225 | 1,200 | 1,207 | -0.41% | 129,800 | - | +7.67% | - | - |
| 05/11 | 1,194 | 1,218 | 1,179 | 1,212 | +0.83% | 66,400 | - | +9.09% | - | - |
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 | 1,196 8/6 | 610 1/22 | 267,600 8/6 | - | - | +31.19% 8/6 | -27.05% 1/22 |
| 2009年 3月期 | 1,050 5/23 | 255 3/4 | 73,800 3/17 | - | - | +24.49% 5/23 | -41.77% 10/10 |
| 2010年 3月期 | 392 6/30 | 258 11/30 11/24 | 40,400 3/29 | - | - | +22.1% 6/8 | -11.56% 7/13 |
| 2011年 3月期 | 946 3/31 3/30 | 335 4/1 | 158,900 11/19 | 122億3934万 | 43億3423万 | +38.93% 11/25 | -18.55% 8/23 |
| 2012年 3月期 | 1,360 6/27 | 458 11/24 11/22 | 223,300 5/12 | 175億9568万 | 59億2560万 | +34.8% 6/6 | -28.19% 8/16 |
| 2013年 3月期 | 631 4/3 | 290 10/15 | 108,200 5/15 | 81億6387万 | 37億5202万 | +21.11% 2/12 | -29.91% 5/18 |
| 2014年 3月期 | 650 3/19 | 390 6/7 | 1,200,800 3/19 | 84億1011万 | 50億4582万 | +14.42% 3/18 | -9.02% 6/7 |
| 2015年 3月期 | 775 7/17 | 430 5/22 5/21 他2件 | 365,300 6/6 | 100億2744万 | 55億6361万 | +24.89% 6/20 | -14.94% 10/17 |
| 2016年 3月期 | 616 4/3 | 451 2/12 | 49,100 3/28 | 79億7020万 | 58億3532万 | +5.98% 10/16 | -10.56% 2/12 |
| 2017年 3月期 | 3,750 12/5 | 449 6/24 | 9,935,700 12/5 | 485億1989万 | 58億944万 | +255.98% 12/2 | -20.63% 1/24 |
| 2018年 3月期 | 3,860 9/28 | 1,124 6/21 6/16 | 12,689,200 9/8 | 499億4314万 | 145億4303万 | +58.91% 9/12 | -18.54% 11/15 |
| 2019年 3月期 | 2,620 4/19 | 1,128 12/25 | 735,200 4/19 | 338億9923万 | 145億9478万 | +43.27% 4/4 | -31.96% 12/25 |
| 2020年 3月期 | 2,250 4/4 | 682 3/13 | 2,228,800 4/4 | 291億1193万 | 88億2415万 | +13.81% 4/8 | -30.51% 3/13 |
| 2021年 3月期 | 1,490 12/7 | 805 4/3 | 1,696,900 3/9 | 192億7857万 | 104億1560万 | +26.05% 6/23 | -15.75% 10/30 |
| 2022年 3月期 | 1,355 9/28 9/27 | 751 3/8 | 175,600 9/24 | 175億3185万 | 97億1691万 | +12.93% 9/27 | -12.12% 4/27 |
| 2023年 3月期 | 1,329 3/7 | 602 10/28 | 4,483,700 3/7 | 171億9545万 | 77億8906万 | +70.67% 3/7 | -11.23% 5/12 |
| 2024年 3月期 | 1,315 4/5 | 621 12/26 | 3,249,500 4/5 | 170億1431万 | 80億3489万 | +11.08% 2/19 | -10.95% 5/15 |
| 2025年 3月期 | 725 4/1 | 427 8/5 | 857,700 8/29 | 93億8051万 | 55億2479万 | +29.51% 8/28 | -25.43% 8/5 |
| 2026年 3月期 | 1,332 2/13 | 381 4/7 | 2,510,800 8/27 | 172億3426万 | 49億2962万 | +48.26% 8/12 | -13.47% 3/4 |
| 最新 | 779 2026/10/2 | 80,200 | 100億7919万 | -3.11% 804 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/24 vs 1997/12/29
- -47%（0.53倍）
- 1999/12/29 vs 1998/12/24
- -5%（0.95倍）
- 2000/12/22 vs 1999/12/29
- 7%（1.07倍）
- 2001/12/26 vs 2000/12/22
- -34%（0.66倍）
- 2002/12/26 vs 2001/12/26
- -12%（0.88倍）
- 2003/12/29 vs 2002/12/26
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/29
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 163%（2.63倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 144%（2.44倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 262%（3.62倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 124%（2.24倍）
- 2026/10/02 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
230円（2002/10/11） - 239%（3.39倍）
779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。
