- 7562
- 2026/10/01
- 時価
- 172億円
- PER 予
- 22.64倍
- 2010年以降
- 赤字-70.13倍
（2010-2026年） - PBR
- 2.06倍
- 2010年以降
- 1.38-3.38倍
（2010-2026年） - 配当 予
- 0.4%
- ROE 予
- 9.08%
- ROA 予
- 2.96%
- 資料
- Link
- CSV,JSON
安楽亭（7562）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,730
- 始値
- 3,730
- 高値
- 3,740
- 安値
- 3,715
- 終値 +0.13%
- 3,735
- 出来高 +40%
- 3,500
乖離率
- 株価（5日）
移動平均値 - -0.37%
3,749 - 株価（25日）
移動平均値 - -2.28%
3,822 - 出来高（5日）
移動平均値 - -61.37%
9,060
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 | 3,730 | 3,740 | 3,715 | 3,735 | +0.13% | 3,500 | - | -2.28% | - | - |
| 09/30 | 3,740 | 3,750 | 3,715 | 3,730 | +0.4% | 2,500 | - | -2.51% | - | - |
| 09/29 | 3,690 | 3,740 | 3,680 | 3,715 | -0.93% | 12,000 | - | -2.98% | - | - |
| 09/28 | 3,805 | 3,815 | 3,750 | 3,750 | -1.7% | 18,700 | - | -2.17% | - | - |
| 09/25 | 3,830 | 3,830 | 3,815 | 3,815 | -0.39% | 8,600 | - | -0.52% | - | - |
| 09/24 | 3,840 | 3,840 | 3,810 | 3,830 | -0.13% | 13,100 | - | -0.1% | - | - |
| 09/18 | 3,835 | 3,840 | 3,835 | 3,835 | 0% | 5,400 | - | +0.05% | - | - |
| 09/17 | 3,845 | 3,845 | 3,835 | 3,835 | -0.26% | 2,100 | - | +0.08% | - | - |
| 09/16 | 3,840 | 3,845 | 3,835 | 3,845 | +0.13% | 1,900 | - | +0.39% | - | - |
| 09/15 | 3,835 | 3,845 | 3,835 | 3,840 | +0.13% | 2,700 | - | +0.31% | - | - |
| 09/14 | 3,845 | 3,850 | 3,835 | 3,835 | 0% | 4,300 | - | +0.26% | - | - |
| 09/11 | 3,840 | 3,845 | 3,835 | 3,835 | -0.13% | 2,700 | - | +0.31% | - | - |
| 09/10 | 3,845 | 3,845 | 3,840 | 3,840 | -0.13% | 2,100 | - | +0.47% | - | - |
| 09/09 | 3,840 | 3,845 | 3,830 | 3,845 | +0.13% | 1,400 | - | +0.65% | - | - |
| 09/08 | 3,840 | 3,840 | 3,830 | 3,840 | 0% | 1,400 | - | +0.58% | - | - |
| 09/07 | 3,840 | 3,845 | 3,840 | 3,840 | 0% | 1,800 | - | +0.63% | - | - |
| 09/04 | 3,850 | 3,850 | 3,835 | 3,840 | 0% | 1,100 | - | +0.68% | - | - |
| 09/03 | 3,850 | 3,850 | 3,835 | 3,840 | -0.26% | 4,800 | - | +0.73% | - | - |
| 09/02 | 3,855 | 3,855 | 3,840 | 3,850 | 0% | 3,800 | - | +1.05% | - | - |
| 09/01 | 3,850 | 3,860 | 3,850 | 3,850 | 0% | 2,400 | - | +1.13% | - | - |
| 08/31 | 3,850 | 3,855 | 3,845 | 3,850 | 0% | 3,000 | - | +1.18% | - | - |
| 08/28 | 3,845 | 3,850 | 3,835 | 3,850 | +0.39% | 3,200 | - | +1.26% | - | - |
| 08/27 | 3,840 | 3,840 | 3,830 | 3,835 | -0.13% | 2,400 | - | +0.95% | - | - |
| 08/26 | 3,840 | 3,840 | 3,835 | 3,840 | +0.26% | 2,500 | - | +1.13% | - | - |
| 08/25 | 3,830 | 3,830 | 3,820 | 3,830 | 0% | 2,300 | - | +0.95% | - | - |
| 08/24 | 3,815 | 3,830 | 3,810 | 3,830 | +0.39% | 3,400 | - | +1% | - | - |
| 08/21 | 3,810 | 3,815 | 3,805 | 3,815 | +0.13% | 2,000 | - | +0.66% | - | - |
| 08/20 | 3,800 | 3,810 | 3,795 | 3,810 | +0.26% | 3,200 | - | +0.55% | - | - |
| 08/19 | 3,805 | 3,810 | 3,800 | 3,800 | 0% | 2,700 | - | +0.29% | - | - |
| 08/18 | 3,805 | 3,805 | 3,795 | 3,800 | -0.13% | 2,600 | - | +0.32% | - | - |
| 08/17 | 3,800 | 3,805 | 3,790 | 3,805 | +0.26% | 4,100 | - | +0.45% | - | - |
| 08/14 | 3,785 | 3,795 | 3,785 | 3,795 | +0.13% | 2,000 | - | +0.21% | - | - |
| 08/13 | 3,785 | 3,795 | 3,785 | 3,790 | +0.13% | 1,600 | - | +0.08% | - | - |
| 08/12 | 3,785 | 3,795 | 3,785 | 3,785 | 0% | 1,900 | - | -0.05% | - | - |
| 08/10 | 3,795 | 3,795 | 3,785 | 3,785 | 0% | 1,400 | - | -0.03% | - | - |
| 08/07 | 3,790 | 3,795 | 3,785 | 3,785 | -0.26% | 2,900 | - | 0% | - | - |
| 08/06 | 3,790 | 3,795 | 3,790 | 3,795 | 0% | 2,100 | - | +0.29% | - | - |
| 08/05 | 3,800 | 3,800 | 3,790 | 3,795 | 0% | 1,500 | - | +0.37% | - | - |
| 08/04 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 2,400 | - | +0.42% | - | - |
| 08/03 | 3,795 | 3,795 | 3,780 | 3,790 | 0% | 2,900 | - | +0.34% | - | - |
| 07/31 | 3,795 | 3,795 | 3,775 | 3,790 | -0.13% | 2,900 | - | +0.42% | - | - |
| 07/30 | 3,785 | 3,795 | 3,780 | 3,795 | +0.13% | 1,800 | - | +0.64% | - | - |
| 07/29 | 3,790 | 3,790 | 3,785 | 3,790 | +0.26% | 1,600 | - | +0.56% | - | - |
| 07/28 | 3,785 | 3,785 | 3,780 | 3,780 | -0.13% | 1,500 | - | +0.37% | - | - |
| 07/27 | 3,780 | 3,785 | 3,780 | 3,785 | 0% | 1,600 | - | +0.56% | - | - |
| 07/24 | 3,780 | 3,785 | 3,775 | 3,785 | +0.13% | 800 | - | +0.64% | - | - |
| 07/23 | 3,780 | 3,790 | 3,780 | 3,780 | 0% | 1,300 | - | +0.59% | - | - |
| 07/22 | 3,765 | 3,780 | 3,765 | 3,780 | +0.4% | 2,100 | - | +0.67% | - | - |
| 07/21 | 3,770 | 3,775 | 3,765 | 3,765 | -0.13% | 1,700 | - | +0.32% | - | - |
| 07/17 | 3,795 | 3,795 | 3,770 | 3,770 | -0.53% | 3,300 | - | +0.51% | - | - |
| 07/16 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 1,400 | - | +1.09% | - | - |
| 07/15 | 3,790 | 3,795 | 3,790 | 3,790 | -0.13% | 700 | - | +1.17% | - | - |
| 07/14 | 3,795 | 3,800 | 3,785 | 3,795 | +0.13% | 2,300 | - | +1.39% | - | - |
| 07/13 | 3,795 | 3,795 | 3,790 | 3,790 | -0.13% | 2,000 | - | +1.34% | - | - |
| 07/10 | 3,790 | 3,795 | 3,780 | 3,795 | +0.13% | 1,500 | - | +1.55% | - | - |
| 07/09 | 3,780 | 3,790 | 3,775 | 3,790 | +0.13% | 1,400 | - | +1.5% | - | - |
| 07/08 | 3,780 | 3,785 | 3,775 | 3,785 | +0.13% | 2,500 | - | +1.45% | - | - |
| 07/07 | 3,770 | 3,780 | 3,770 | 3,780 | +0.13% | 1,800 | - | +1.39% | - | - |
| 07/06 | 3,770 | 3,775 | 3,765 | 3,775 | +0.4% | 3,400 | - | +1.32% | - | - |
| 07/03 | 3,745 | 3,760 | 3,745 | 3,760 | +0.4% | 3,700 | - | +0.99% | - | - |
| 07/02 | 3,745 | 3,745 | 3,740 | 3,745 | +0.13% | 2,100 | - | +0.64% | - | - |
| 07/01 | 3,735 | 3,740 | 3,735 | 3,740 | 0% | 1,100 | - | +0.54% | - | - |
| 06/30 | 3,725 | 3,740 | 3,725 | 3,740 | 0% | 2,800 | - | +0.59% | - | - |
| 06/29 | 3,725 | 3,740 | 3,725 | 3,740 | +0.54% | 4,700 | - | +0.65% | - | - |
| 06/26 | 3,725 | 3,725 | 3,715 | 3,720 | 0% | 700 | - | +0.13% | - | - |
| 06/25 | 3,720 | 3,725 | 3,715 | 3,720 | -0.13% | 900 | - | +0.16% | - | - |
| 06/24 | 3,715 | 3,725 | 3,710 | 3,725 | +0.27% | 1,500 | - | +0.32% | - | - |
| 06/23 | 3,730 | 3,730 | 3,715 | 3,715 | -0.4% | 1,800 | - | +0.08% | - | - |
| 06/22 | 3,710 | 3,730 | 3,710 | 3,730 | +0.4% | 2,900 | - | +0.51% | - | - |
| 06/19 | 3,720 | 3,730 | 3,715 | 3,715 | -0.13% | 2,300 | - | +0.16% | - | - |
| 06/18 | 3,715 | 3,720 | 3,710 | 3,720 | +0.27% | 1,800 | - | +0.32% | - | - |
| 06/17 | 3,710 | 3,715 | 3,710 | 3,710 | 0% | 1,600 | - | +0.08% | - | - |
| 06/16 | 3,710 | 3,715 | 3,710 | 3,710 | -0.13% | 1,200 | - | +0.11% | - | - |
| 06/15 | 3,710 | 3,720 | 3,705 | 3,715 | -0.13% | 3,600 | - | +0.24% | - | - |
| 06/12 | 3,725 | 3,725 | 3,705 | 3,720 | +0.13% | 2,400 | - | +0.4% | - | - |
| 06/11 | 3,710 | 3,720 | 3,705 | 3,715 | -0.27% | 1,700 | - | +0.3% | - | - |
| 06/10 | 3,720 | 3,725 | 3,715 | 3,725 | +0.27% | 700 | - | +0.57% | - | - |
| 06/09 | 3,710 | 3,715 | 3,710 | 3,715 | 0% | 600 | - | +0.3% | - | - |
| 06/08 | 3,720 | 3,725 | 3,715 | 3,715 | -0.13% | 800 | - | +0.32% | - | - |
| 06/05 | 3,715 | 3,725 | 3,710 | 3,720 | 0% | 1,500 | - | +0.46% | - | - |
| 06/04 | 3,720 | 3,720 | 3,710 | 3,720 | +0.13% | 2,000 | - | +0.51% | - | - |
| 06/03 | 3,715 | 3,725 | 3,710 | 3,715 | 0% | 3,000 | - | +0.41% | - | - |
| 06/02 | 3,720 | 3,720 | 3,710 | 3,715 | -0.13% | 2,200 | - | +0.43% | - | - |
| 06/01 | 3,710 | 3,720 | 3,705 | 3,720 | +0.27% | 2,200 | - | +0.59% | - | - |
| 05/29 | 3,700 | 3,715 | 3,700 | 3,710 | +0.27% | 1,900 | - | +0.35% | - | - |
| 05/28 | 3,710 | 3,710 | 3,700 | 3,700 | 0% | 2,300 | - | +0.08% | - | - |
| 05/27 | 3,705 | 3,710 | 3,700 | 3,700 | 0% | 1,400 | - | +0.08% | - | - |
| 05/26 | 3,700 | 3,705 | 3,695 | 3,700 | 0% | 2,600 | - | +0.11% | - | - |
| 05/25 | 3,710 | 3,710 | 3,700 | 3,700 | +0.14% | 1,600 | - | +0.11% | - | - |
| 05/22 | 3,705 | 3,710 | 3,695 | 3,695 | -0.14% | 1,900 | - | -0.03% | - | - |
| 05/21 | 3,705 | 3,715 | 3,700 | 3,700 | +0.27% | 1,000 | - | +0.11% | - | - |
| 05/20 | 3,700 | 3,700 | 3,690 | 3,690 | 0% | 2,000 | - | -0.19% | - | - |
| 05/19 | 3,695 | 3,695 | 3,690 | 3,690 | -0.14% | 1,100 | - | -0.22% | - | - |
| 05/18 | 3,695 | 3,695 | 3,685 | 3,695 | +0.27% | 900 | - | -0.11% | - | - |
| 05/15 | 3,685 | 3,700 | 3,680 | 3,685 | -0.14% | 3,200 | - | -0.41% | - | - |
| 05/14 | 3,690 | 3,700 | 3,685 | 3,690 | 0% | 1,200 | - | -0.3% | - | - |
| 05/13 | 3,690 | 3,700 | 3,690 | 3,690 | -0.27% | 1,300 | - | -0.35% | - | - |
| 05/12 | 3,695 | 3,720 | 3,680 | 3,700 | +0.14% | 2,700 | - | -0.11% | - | - |
| 05/11 | 3,700 | 3,710 | 3,685 | 3,695 | -0.14% | 3,500 | - | -0.24% | - | - |
| 05/08 | 3,705 | 3,720 | 3,695 | 3,700 | -0.13% | 1,800 | - | -0.05% | - | - |
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 | 3,975 795 9/5 | 3,150 630 3/31 | 13,600 68,000 3/25 | - | - | +2.75% 5/7 | -15.98% 4/2 |
| 2009年 3月期 | 3,140 628 4/1 | 1,650 330 10/8 | 15,600 78,000 9/16 | - | - | +9.68% 11/12 | -30% 10/8 |
| 2010年 3月期 | 2,450 490 9/9 | 1,985 397 11/27 | 17,600 88,000 3/26 | - | - | +8.37% 9/9 | -8.48% 9/28 |
| 2011年 3月期 | 2,245 449 3/2 449 3/1 | 1,670 334 3/15 | 16,600 83,000 3/15 | 96億5545万 | 71億8245万 | +3.9% 3/1 | -13.58% 3/15 |
| 2012年 3月期 | 2,140 428 7/8 | 1,955 391 9/28 | 16,200 81,000 3/27 | 92億385万 | 84億819万 | +3.14% 1/16 | -3.24% 8/9 |
| 2013年 3月期 | 2,095 419 9/14 | 1,875 375 12/11 | 27,600 138,000 3/26 | 90億1032万 | 80億6412万 | +3.04% 1/21 | -5.66% 12/11 |
| 2014年 3月期 | 2,035 407 9/25 | 1,900 380 4/3 380 4/2 | 24,800 124,000 9/26 | 87億5226万 | 81億7165万 | +2.98% 1/21 | -2.83% 3/31 |
| 2015年 3月期 | 2,345 469 3/23 469 3/20 | 1,950 390 4/15 390 4/14 他8件 | 31,200 156,000 9/26 | 100億8553万 | 83億8669万 | +5.61% 3/19 | -3.93% 4/2 |
| 2016年 3月期 | 2,470 494 7/23 | 2,000 400 8/25 | 21,200 106,000 9/25 | 106億2314万 | 86億173万 | +4.85% 7/23 | -7.63% 8/25 |
| 2017年 3月期 | 2,348 4,695 3/28 4,695 3/24 | 2,205 441 6/24 | 16,200 8,100 3/28 | 100億9628万 | 94億8341万 | +1.52% 8/5 | -2.94% 9/28 |
| 2018年 3月期 | 2,448 4,895 9/26 | 2,275 4,550 4/17 4,550 4/14 | 26,600 13,300 2/6 | 105億2637万 | 97億8447万 | +3.1% 9/26 | -2.42% 3/28 |
| 2019年 3月期 | 2,595 5,190 3/7 | 2,215 4,430 12/26 | 31,200 15,600 9/25 | 111億366万 | 94億7769万 | +4.72% 3/6 | -5.51% 12/25 |
| 2020年 3月期 | 2,640 5,280 2/14 5,280 2/13 他2件 | 2,253 4,505 3/10 | 22,400 11,200 9/26 | 112億9621万 | 96億3815万 | +3.02% 1/24 | -9.88% 2/28 |
| 2021年 3月期 | 2,740 5,480 3/29 | 2,210 4,420 4/6 | 16,400 8,200 3/30 | 117億2409万 | 94億5629万 | +4.59% 5/13 | -3.56% 3/31 |
| 2022年 3月期 | 3,355 6,710 9/17 6,710 9/16 | 2,550 5,100 4/2 5,100 4/1 | 18,000 9,000 9/28 | 143億5560万 | 109億1111万 | +10.01% 9/17 | -8.29% 10/5 |
| 2023年 3月期 | 3,650 7,300 3/3 | 3,135 6,270 4/4 6,270 4/1 | 13,000 6,500 9/28 | 156億1786万 | 134億1425万 | +3.8% 9/2 | -4.01% 10/3 |
| 2024年 3月期 | 3,895 7,790 9/15 | 3,465 6,930 12/28 | 35,000 17,500 9/22 | 166億6619万 | 160億1823万 | +3.4% 8/16 | -7.06% 10/4 |
| 2025年 3月期 | 3,690 7,380 3/27 | 3,000 6,000 8/5 | 24,200 12,100 8/5 | 170億5838万 | 138億6860万 | +2.73% 3/21 | -12.77% 8/5 |
| 2026年 3月期 | 3,885 3/19 | 3,400 6,800 4/7 | 25,600 12,800 9/26 | 179億5984万 | 157億1775万 | +2.74% 2/27 | -4.78% 3/31 |
| 最新 | 3,735 2026/10/1 | 3,500 | 172億6641万 | -2.28% 3,822 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/10/01 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,650円（2008/10/08） - 126%（2.26倍）
3,735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。
