アミファ（7800）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/24

前日 (9/18): 988
始値: 992
高値: 1,000
安値: 990
終値 +0.2%: 990
出来高 +80.56%: 13,000

乖離率

株価（5日） 移動平均値: +1.02%
980
株価（25日） 移動平均値: -0.5%
995
出来高（5日） 移動平均値: +85.71%
7,000

2026/04/27～2026/09/24

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
09/24	992	1,000	990	990	+0.2%	13,000	-	-0.5%	-	-
09/18	969	990	969	988	+1.54%	7,200	-	-0.8%	-	-
09/17	970	979	967	973	+0.52%	6,300	-	-2.51%	-	-
09/16	985	985	960	968	-1.53%	6,000	-	-3.2%	-	-
09/15	977	984	973	983	+0.61%	2,500	-	-1.99%	-	-
09/14	982	993	969	977	+0.21%	5,000	-	-2.79%	-	-
09/11	963	982	960	975	-0.2%	7,800	-	-2.99%	-	-
09/10	971	982	970	977	-0.1%	3,500	-	-2.88%	-	-
09/09	975	986	966	978	-0.71%	9,200	-	-2.69%	-	-
09/08	1,004	1,010	985	985	-1.89%	16,000	-	-1.79%	-	-
09/07	1,006	1,009	999	1,004	-0.1%	9,900	-	+0.2%	-	-
09/04	1,010	1,010	1,003	1,005	-0.4%	2,600	-	+0.4%	-	-
09/03	1,003	1,010	1,003	1,009	+0.8%	1,200	-	+1.1%	-	-
09/02	1,012	1,020	1,000	1,001	-2.05%	15,200	-	+0.5%	-	-
09/01	1,001	1,030	1,000	1,022	+2%	18,600	-	+2.82%	-	-
08/31	1,000	1,006	995	1,002	-0.3%	3,900	-	+1.01%	-	-
08/28	1,000	1,005	999	1,005	+0.5%	2,900	-	+1.62%	-	-
08/27	1,005	1,005	994	1,000	-0.6%	10,200	-	+1.32%	-	-
08/26	1,003	1,007	1,002	1,006	+0.3%	5,500	-	+2.24%	-	-
08/25	1,015	1,015	1,001	1,003	-0.4%	5,800	-	+2.24%	-	-
08/24	1,016	1,020	1,004	1,007	-0.89%	4,700	-	+2.97%	-	-
08/21	1,024	1,025	1,015	1,016	-0.68%	4,600	-	+4.31%	-	-
08/20	1,010	1,047	1,003	1,023	+2.81%	19,900	-	+5.25%	-	-
08/19	982	1,011	979	995	+0.91%	15,700	-	+2.68%	-	-
08/18	1,019	1,019	986	986	-2.86%	20,900	-	+1.96%	-	-
08/17	1,020	1,028	1,002	1,015	-1.07%	20,800	-	+5.18%	-	-
08/14	1,024	1,034	1,021	1,026	+0.2%	16,200	-	+6.76%	-	-
08/13	1,050	1,065	1,010	1,024	-3.4%	63,900	-	+7%	-	-
08/12	1,032	1,077	1,032	1,060	+3.72%	53,700	-	+11.34%	-	-
08/10	998	1,138	995	1,022	+3.44%	394,700	-	+8.03%	-	-
08/07	986	988	974	988	+0.82%	11,600	-	+4.99%	-	-
08/06	974	988	956	980	+2.19%	9,700	-	+4.59%	-	-
08/05	944	963	938	959	+2.24%	10,800	-	+2.79%	-	-
08/04	943	951	932	938	-0.53%	12,900	-	+0.75%	-	-
08/03	980	984	934	943	-3.78%	72,900	-	+1.51%	-	-
07/31	967	984	962	980	+2.94%	18,300	-	+6.06%	-	-
07/30	944	963	942	952	+0.53%	12,400	-	+3.59%	-	-
07/29	950	955	943	947	-0.73%	7,300	-	+3.5%	-	-
07/28	980	980	942	954	-2.25%	30,200	-	+4.72%	-	-
07/27	976	1,020	953	976	+4.83%	78,100	-	+7.61%	-	-
07/24	943	943	924	931	-1.06%	2,600	-	+3.1%	-	-
07/23	940	941	933	941	+0.21%	2,200	-	+4.44%	-	-
07/22	917	939	912	939	+1.51%	6,100	-	+4.57%	-	-
07/21	911	925	911	925	+0.76%	3,400	-	+3.47%	-	-
07/17	928	928	890	918	-0.43%	11,700	-	+3.03%	-	-
07/16	950	950	922	922	-2.64%	4,200	-	+3.71%	-	-
07/15	959	961	939	947	-1.04%	6,700	-	+6.76%	-	-
07/14	949	957	935	957	+1.92%	6,900	-	+8.14%	-	-
07/13	940	949	935	939	+0.97%	7,100	-	+6.34%	-	-
07/10	933	945	920	930	+0.11%	7,400	-	+5.44%	-	-
07/09	901	929	901	929	+1.53%	3,700	-	+5.33%	-	-
07/08	900	915	896	915	+1.44%	5,300	-	+3.86%	-	-
07/07	922	934	891	902	-2.17%	16,900	-	+2.5%	-	-
07/06	905	923	892	922	+3.6%	13,800	-	+4.77%	-	-
07/03	892	897	887	890	+0.56%	4,800	-	+1.14%	-	-
07/02	889	896	879	885	-0.23%	9,300	-	+0.23%	-	-
07/01	914	914	874	887	-1.88%	8,300	-	+0.23%	-	-
06/30	875	905	870	904	+2.96%	12,800	-	+1.92%	-	-
06/29	836	886	836	878	+5.28%	13,900	-	-1.13%	-	-
06/26	854	854	823	834	-2.34%	11,700	-	-6.4%	-	-
06/25	854	861	844	854	0%	5,800	-	-4.58%	-	-
06/24	842	860	842	854	+0.47%	4,100	-	-5.01%	-	-
06/23	860	864	850	850	-0.58%	3,000	-	-5.76%	-	-
06/22	872	872	848	855	-1.95%	6,800	-	-5.73%	-	-
06/19	876	877	870	872	-0.68%	6,100	-	-4.28%	-	-
06/18	875	888	870	878	+0.69%	8,200	-	-4.15%	-	-
06/17	835	875	834	872	+4.43%	21,700	-	-5.93%	-	-
06/16	843	851	833	835	-1.88%	16,500	-	-11.17%	-	-
06/15	861	861	839	851	-0.35%	9,000	-	-10.8%	-	-
06/12	875	875	848	854	-3.5%	21,900	-	-11.78%	-	-
06/11	890	890	876	885	-1.56%	3,500	-	-9.88%	-	-
06/10	903	914	880	899	-1.1%	13,600	-	-9.56%	-	-
06/09	915	921	906	909	+0.89%	6,900	-	-9.55%	-	-
06/08	899	921	878	901	-3.01%	16,900	-	-11.32%	-	-
06/05	895	930	895	929	+2.65%	9,200	-	-9.81%	-	-
06/04	875	909	875	905	+1.69%	11,300	-	-12.98%	-	-
06/03	898	898	864	890	-2.2%	34,800	-	-15.4%	-	-
06/02	931	931	898	910	-2.26%	27,000	-	-14.55%	-	-
06/01	949	949	917	931	-1.9%	8,600	-	-13.72%	-	-
05/29	943	953	919	949	+0.64%	15,700	-	-13.33%	-	-
05/28	928	950	926	943	+1.62%	13,000	-	-15.2%	-	-
05/27	937	945	916	928	-0.96%	28,100	-	-18.09%	-	-
05/26	929	956	929	937	-0.53%	23,000	-	-18.73%	-	-
05/25	940	960	928	942	-0.32%	16,800	-	-19.56%	-	-
05/22	966	966	925	945	-1.66%	22,400	-	-20.32%	-	-
05/21	946	969	923	961	+3.22%	27,400	-	-19.98%	-	-
05/20	969	969	917	931	-3.52%	20,500	-	-23.44%	-	-
05/19	959	985	916	965	0%	68,200	-	-21.67%	-	-
05/18	976	985	900	965	-2.62%	176,300	-	-22.74%	-	-
05/15	1,159	1,249	927	991	-14.05%	240,600	-	-21.54%	-	-
05/14	1,181	1,198	1,152	1,153	-2.78%	18,700	-	-9.57%	-	-
05/13	1,188	1,207	1,180	1,186	-0.17%	14,800	-	-7.42%	-	-
05/12	1,217	1,230	1,182	1,188	-1.9%	16,800	-	-7.62%	-	-
05/11	1,197	1,224	1,197	1,211	+1.17%	8,500	-	-6.12%	-	-
05/08	1,180	1,200	1,167	1,197	+1.35%	16,600	-	-7.21%	-	-
05/07	1,183	1,224	1,172	1,181	0%	19,400	-	-8.45%	-	-
05/01	1,188	1,195	1,179	1,181	-0.76%	3,800	-	-8.59%	-	-
04/30	1,232	1,232	1,178	1,190	-3.64%	16,100	-	-7.89%	-	-
04/28	1,186	1,235	1,165	1,235	+4.84%	29,100	-	-4.49%	-	-
04/27	1,214	1,214	1,178	1,178	-2.97%	20,300	-	-8.96%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	990 2026/9/24		13,000	32億265万		-0.5% 995

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）
2026/09/24 vs 2025/12/30: 52%（1.52倍）
過去安値 425円（2020/03/17）: 133%（2.33倍）
990円（9/24）

アミファ（7800）の株価チャート

株価

9/24

乖離率

2026/04/27～2026/09/24

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート