アミファ（7800）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,024
- 始値
- 1,024
- 高値
- 1,034
- 安値
- 1,021
- 終値 +0.2%
- 1,026
- 出来高 -74.65%
- 16,200
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,024 - 株価（25日）
移動平均値 - +6.76%
961 - 出来高（5日）
移動平均値 - -85%
108,020
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,024 | 1,034 | 1,021 | 1,026 | +0.2% | 16,200 | 33億1911万 | +6.76% | 4.86 | 1.16 |
| 08/13 | 1,050 | 1,065 | 1,010 | 1,024 | -3.4% | 63,900 | 33億1264万 | +7% | 4.85 | 1.15 |
| 08/12 | 1,032 | 1,077 | 1,032 | 1,060 | +3.72% | 53,700 | 34億2910万 | +11.34% | 5.02 | 1.2 |
| 08/10 | 998 | 1,138 | 995 | 1,022 | +3.44% | 394,700 | 33億617万 | +8.03% | 4.84 | 1.15 |
| 08/07 | 986 | 988 | 974 | 988 | +0.82% | 11,600 | 31億9618万 | +4.99% | 4.68 | 1.11 |
| 08/06 | 974 | 988 | 956 | 980 | +2.19% | 9,700 | 31億7030万 | +4.59% | 4.64 | 1.1 |
| 08/05 | 944 | 963 | 938 | 959 | +2.24% | 10,800 | 31億236万 | +2.79% | 4.54 | 1.08 |
| 08/04 | 943 | 951 | 932 | 938 | -0.53% | 12,900 | 30億3443万 | +0.75% | 4.44 | 1.06 |
| 08/03 | 980 | 984 | 934 | 943 | -3.78% | 72,900 | 30億5060万 | +1.51% | 4.46 | 1.06 |
| 07/31 | 967 | 984 | 962 | 980 | +2.94% | 18,300 | 31億7030万 | +6.06% | 4.64 | 1.1 |
| 07/30 | 944 | 963 | 942 | 952 | +0.53% | 12,400 | 30億7972万 | +3.59% | 4.51 | 1.07 |
| 07/29 | 950 | 955 | 943 | 947 | -0.73% | 7,300 | 30億6354万 | +3.5% | 4.48 | 1.07 |
| 07/28 | 980 | 980 | 942 | 954 | -2.25% | 30,200 | 30億8619万 | +4.72% | 4.52 | 1.08 |
| 07/27 | 976 | 1,020 | 953 | 976 | +4.83% | 78,100 | 31億5736万 | +7.61% | 4.62 | 1.1 |
| 07/24 | 943 | 943 | 924 | 931 | -1.06% | 2,600 | 30億1178万 | +3.1% | 4.41 | 1.05 |
| 07/23 | 940 | 941 | 933 | 941 | +0.21% | 2,200 | 30億4413万 | +4.44% | 4.45 | 1.06 |
| 07/22 | 917 | 939 | 912 | 939 | +1.51% | 6,100 | 30億3766万 | +4.57% | 4.44 | 1.06 |
| 07/21 | 911 | 925 | 911 | 925 | +0.76% | 3,400 | 29億9237万 | +3.47% | 4.38 | 1.04 |
| 07/17 | 928 | 928 | 890 | 918 | -0.43% | 11,700 | 29億6973万 | +3.03% | 4.35 | 1.04 |
| 07/16 | 950 | 950 | 922 | 922 | -2.64% | 4,200 | 29億8267万 | +3.71% | 4.36 | 1.04 |
| 07/15 | 959 | 961 | 939 | 947 | -1.04% | 6,700 | 30億6354万 | +6.76% | 4.48 | 1.07 |
| 07/14 | 949 | 957 | 935 | 957 | +1.92% | 6,900 | 30億9589万 | +8.14% | 4.53 | 1.08 |
| 07/13 | 940 | 949 | 935 | 939 | +0.97% | 7,100 | 30億3766万 | +6.34% | 4.44 | 1.06 |
| 07/10 | 933 | 945 | 920 | 930 | +0.11% | 7,400 | 30億855万 | +5.44% | 4.4 | 1.05 |
| 07/09 | 901 | 929 | 901 | 929 | +1.53% | 3,700 | 30億531万 | +5.33% | 4.4 | 1.05 |
| 07/08 | 900 | 915 | 896 | 915 | +1.44% | 5,300 | 29億6002万 | +3.86% | 4.33 | 1.03 |
| 07/07 | 922 | 934 | 891 | 902 | -2.17% | 16,900 | 29億1797万 | +2.5% | 4.27 | 1.02 |
| 07/06 | 905 | 923 | 892 | 922 | +3.6% | 13,800 | 29億8267万 | +4.77% | 4.36 | 1.04 |
| 07/03 | 892 | 897 | 887 | 890 | +0.56% | 4,800 | 28億7915万 | +1.14% | 4.21 | 1 |
| 07/02 | 889 | 896 | 879 | 885 | -0.23% | 9,300 | 28億6297万 | +0.23% | 4.19 | 1 |
| 07/01 | 914 | 914 | 874 | 887 | -1.88% | 8,300 | 28億6944万 | +0.23% | 4.2 | 1 |
| 06/30 | 875 | 905 | 870 | 904 | +2.96% | 12,800 | 29億2444万 | +1.92% | 4.28 | 1.02 |
| 06/29 | 836 | 886 | 836 | 878 | +5.28% | 13,900 | 28億4033万 | -1.13% | 4.16 | 0.99 |
| 06/26 | 854 | 854 | 823 | 834 | -2.34% | 11,700 | 26億9799万 | -6.4% | 3.95 | 0.94 |
| 06/25 | 854 | 861 | 844 | 854 | 0% | 5,800 | 27億6269万 | -4.58% | 4.04 | 0.96 |
| 06/24 | 842 | 860 | 842 | 854 | +0.47% | 4,100 | 27億6269万 | -5.01% | 4.04 | 0.96 |
| 06/23 | 860 | 864 | 850 | 850 | -0.58% | 3,000 | 27億4975万 | -5.76% | 4.02 | 0.96 |
| 06/22 | 872 | 872 | 848 | 855 | -1.95% | 6,800 | 27億6592万 | -5.73% | 4.05 | 0.96 |
| 06/19 | 876 | 877 | 870 | 872 | -0.68% | 6,100 | 28億2092万 | -4.28% | 4.13 | 0.98 |
| 06/18 | 875 | 888 | 870 | 878 | +0.69% | 8,200 | 28億4033万 | -4.15% | 4.16 | 0.99 |
| 06/17 | 835 | 875 | 834 | 872 | +4.43% | 21,700 | 28億2092万 | -5.93% | 4.13 | 0.98 |
| 06/16 | 843 | 851 | 833 | 835 | -1.88% | 16,500 | 27億122万 | -11.17% | 3.95 | 0.94 |
| 06/15 | 861 | 861 | 839 | 851 | -0.35% | 9,000 | 27億5298万 | -10.8% | 4.03 | 0.96 |
| 06/12 | 875 | 875 | 848 | 854 | -3.5% | 21,900 | 27億6269万 | -11.78% | 4.04 | 0.96 |
| 06/11 | 890 | 890 | 876 | 885 | -1.56% | 3,500 | 28億6297万 | -9.88% | 4.19 | 1 |
| 06/10 | 903 | 914 | 880 | 899 | -1.1% | 13,600 | 29億826万 | -9.56% | 4.26 | 1.01 |
| 06/09 | 915 | 921 | 906 | 909 | +0.89% | 6,900 | 29億4061万 | -9.55% | 4.3 | 1.02 |
| 06/08 | 899 | 921 | 878 | 901 | -3.01% | 16,900 | 29億1473万 | -11.32% | 4.26 | 1.02 |
| 06/05 | 895 | 930 | 895 | 929 | +2.65% | 9,200 | 30億531万 | -9.81% | 4.4 | 1.05 |
| 06/04 | 875 | 909 | 875 | 905 | +1.69% | 11,300 | 29億2767万 | -12.98% | 4.28 | 1.02 |
| 06/03 | 898 | 898 | 864 | 890 | -2.2% | 34,800 | 28億7915万 | -15.4% | 4.21 | 1 |
| 06/02 | 931 | 931 | 898 | 910 | -2.26% | 27,000 | 29億4385万 | -14.55% | 4.31 | 1.03 |
| 06/01 | 949 | 949 | 917 | 931 | -1.9% | 8,600 | 30億1178万 | -13.72% | 4.41 | 1.05 |
| 05/29 | 943 | 953 | 919 | 949 | +0.64% | 15,700 | 30億7001万 | -13.33% | 4.49 | 1.07 |
| 05/28 | 928 | 950 | 926 | 943 | +1.62% | 13,000 | 30億5060万 | -15.2% | 4.46 | 1.06 |
| 05/27 | 937 | 945 | 916 | 928 | -0.96% | 28,100 | 30億208万 | -18.09% | 4.39 | 1.05 |
| 05/26 | 929 | 956 | 929 | 937 | -0.53% | 23,000 | 30億3119万 | -18.73% | 4.43 | 1.06 |
| 05/25 | 940 | 960 | 928 | 942 | -0.32% | 16,800 | 30億4737万 | -19.56% | 4.46 | 1.06 |
| 05/22 | 966 | 966 | 925 | 945 | -1.66% | 22,400 | 30億5707万 | -20.32% | 4.47 | 1.07 |
| 05/21 | 946 | 969 | 923 | 961 | +3.22% | 27,400 | 31億883万 | -19.98% | 4.55 | 1.08 |
| 05/20 | 969 | 969 | 917 | 931 | -3.52% | 20,500 | 30億1178万 | -23.44% | 4.41 | 1.05 |
| 05/19 | 959 | 985 | 916 | 965 | 0% | 68,200 | 31億2177万 | -21.67% | 4.57 | 1.09 |
| 05/18 | 976 | 985 | 900 | 965 | -2.62% | 176,300 | 31億2177万 | -22.74% | 4.57 | 1.09 |
| 05/15 | 1,159 | 1,249 | 927 | 991 | -14.05% | 240,600 | 32億588万 | -21.54% | 4.69 | 1.12 |
| 05/14 | 1,181 | 1,198 | 1,152 | 1,153 | -2.78% | 18,700 | 37億2995万 | -9.57% | 5.46 | 1.3 |
| 05/13 | 1,188 | 1,207 | 1,180 | 1,186 | -0.17% | 14,800 | 38億3671万 | -7.42% | 5.61 | 1.34 |
| 05/12 | 1,217 | 1,230 | 1,182 | 1,188 | -1.9% | 16,800 | 38億4318万 | -7.62% | 5.62 | 1.34 |
| 05/11 | 1,197 | 1,224 | 1,197 | 1,211 | +1.17% | 8,500 | 39億1758万 | -6.12% | 5.73 | 1.37 |
| 05/08 | 1,180 | 1,200 | 1,167 | 1,197 | +1.35% | 16,600 | 38億7229万 | -7.21% | 5.67 | 1.35 |
| 05/07 | 1,183 | 1,224 | 1,172 | 1,181 | 0% | 19,400 | 38億2053万 | -8.45% | 5.59 | 1.33 |
| 05/01 | 1,188 | 1,195 | 1,179 | 1,181 | -0.76% | 3,800 | 38億2053万 | -8.59% | 5.59 | 1.33 |
| 04/30 | 1,232 | 1,232 | 1,178 | 1,190 | -3.64% | 16,100 | 38億4965万 | -7.89% | 5.63 | 1.34 |
| 04/28 | 1,186 | 1,235 | 1,165 | 1,235 | +4.84% | 29,100 | 39億9522万 | -4.49% | 5.85 | 1.39 |
| 04/27 | 1,214 | 1,214 | 1,178 | 1,178 | -2.97% | 20,300 | 38億1083万 | -8.96% | 5.58 | 1.33 |
| 04/24 | 1,226 | 1,237 | 1,190 | 1,214 | -0.16% | 25,500 | 39億2729万 | -6.4% | 5.75 | 1.37 |
| 04/23 | 1,260 | 1,266 | 1,214 | 1,216 | -3.49% | 15,100 | 39億3376万 | -6.75% | 5.76 | 1.37 |
| 04/22 | 1,319 | 1,319 | 1,254 | 1,260 | -4.47% | 30,500 | 40億7610万 | -4.04% | 5.96 | 1.42 |
| 04/21 | 1,404 | 1,404 | 1,316 | 1,319 | -5.45% | 47,700 | 42億6696万 | +0.15% | 6.24 | 1.49 |
| 04/20 | 1,445 | 1,454 | 1,388 | 1,395 | -3.53% | 26,900 | 45億1282万 | +5.36% | 6.6 | 1.57 |
| 04/17 | 1,418 | 1,481 | 1,418 | 1,446 | +0.77% | 25,300 | 46億7781万 | +8.97% | 6.84 | 1.63 |
| 04/16 | 1,380 | 1,445 | 1,380 | 1,435 | +4.06% | 37,900 | 46億4222万 | +7.98% | 6.79 | 1.62 |
| 04/15 | 1,354 | 1,385 | 1,323 | 1,379 | +3.06% | 19,700 | 44億6106万 | +3.37% | 6.53 | 1.55 |
| 04/14 | 1,322 | 1,357 | 1,310 | 1,338 | +1.44% | 23,500 | 43億2843万 | -0.3% | 6.33 | 1.51 |
| 04/13 | 1,300 | 1,362 | 1,288 | 1,319 | +0.08% | 41,500 | 42億6696万 | -2.22% | 6.24 | 1.49 |
| 04/10 | 1,338 | 1,347 | 1,303 | 1,318 | -1.49% | 15,500 | 42億6373万 | -2.87% | 6.24 | 1.49 |
| 04/09 | 1,372 | 1,380 | 1,316 | 1,338 | -4.56% | 30,100 | 43億2843万 | -1.83% | 6.33 | 1.51 |
| 04/08 | 1,329 | 1,417 | 1,328 | 1,402 | +7.93% | 52,500 | 45億3547万 | +2.79% | 6.64 | 1.58 |
| 04/07 | 1,293 | 1,310 | 1,282 | 1,299 | +0.54% | 19,900 | 42億226万 | -5.04% | 6.15 | 1.46 |
| 04/06 | 1,309 | 1,320 | 1,292 | 1,292 | -1.3% | 7,600 | 41億7962万 | -5.9% | 6.12 | 1.46 |
| 04/03 | 1,312 | 1,352 | 1,289 | 1,309 | -0.53% | 21,600 | 42億3461万 | -4.45% | 6.2 | 1.48 |
| 04/02 | 1,290 | 1,339 | 1,244 | 1,316 | +2.09% | 50,200 | 42億5726万 | -3.73% | 6.23 | 1.48 |
| 04/01 | 1,230 | 1,292 | 1,230 | 1,289 | +7.06% | 32,400 | 41億6991万 | -5.43% | 6.1 | 1.45 |
| 03/31 | 1,199 | 1,209 | 1,179 | 1,204 | +0.42% | 17,800 | 38億9494万 | -11.41% | 5.7 | 1.54 |
| 03/30 | 1,185 | 1,210 | 1,172 | 1,199 | -1.8% | 31,000 | 38億7876万 | -12.1% | 5.68 | 1.54 |
| 03/27 | 1,177 | 1,240 | 1,177 | 1,221 | +2.43% | 27,200 | 39億4993万 | -10.68% | 5.78 | 1.56 |
| 03/26 | 1,254 | 1,254 | 1,160 | 1,192 | -2.61% | 99,800 | 38億5612万 | -13.56% | 5.64 | 1.53 |
| 03/25 | 1,277 | 1,339 | 1,218 | 1,224 | -1.84% | 71,300 | 39億5964万 | -11.3% | 5.79 | 1.57 |
| 03/24 | 1,356 | 1,356 | 1,199 | 1,247 | -1.5% | 67,100 | 40億3404万 | -9.64% | 5.9 | 1.6 |
| 03/23 | 1,322 | 1,330 | 1,256 | 1,266 | -7.39% | 78,500 | 40億9551万 | -8.19% | 5.99 | 1.62 |
| 03/19 | 1,409 | 1,412 | 1,367 | 1,367 | -5% | 46,500 | 44億2224万 | -0.15% | 6.47 | 1.75 |
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 | |
| 2019年 9月期 | 1,739 9/26 | 792 9/19 | 4,944,700 9/26 | 55億6480万 | 25億3440万 | - | -18.43% 10/30 |
| 2020年 9月期 | 1,770 10/1 | 425 3/17 | 5,212,800 1/9 | 56億6400万 | 13億6000万 | +31.69% 1/8 | -43.84% 3/13 |
| 2021年 9月期 | 764 11/16 | 656 12/28 | 115,300 11/30 | 24億6390万 | 21億1560万 | +5.6% 4/14 | -6.34% 10/5 |
| 2022年 9月期 | 700 10/1 | 580 3/15 | 49,000 9/26 | 22億6450万 | 18億7630万 | +6.89% 6/27 | -6.72% 10/3 |
| 2023年 9月期 | 709 8/8 | 598 10/18 10/17 | 163,300 10/19 | 22億9361万 | 19億3453万 | +3.65% 4/14 | -7.62% 8/23 |
| 2024年 9月期 | 667 12/14 | 581 2/15 | 151,200 11/29 | 21億5774万 | 18億7953万 | +4.07% 9/17 | -7.92% 2/15 |
| 2025年 9月期 | 713 4/21 | 563 4/7 | 1,265,400 4/21 | 23億655万 | 18億2130万 | +5.48% 4/11 | -9.01% 10/10 |
| 最新 | 1,026 2026/8/14 | 16,200 | 33億1911万 | +6.76% 961 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/08/14 vs 2025/12/30
- 58%（1.58倍）
- 過去安値
425円（2020/03/17） - 141%（2.41倍）
1,026円（8/14）
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。
