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	2,687	2,702	2,656	2,667	-1.95%	676,300	-	-1.37%	-	-
10/01	2,708	2,726	2,689	2,720	-0.22%	660,600	-	+0.37%	-	-
09/30	2,700	2,733	2,681	2,726	+0.22%	732,000	-	+0.48%	-	-
09/29	2,711	2,725	2,703	2,720	-0.07%	530,600	-	+0.15%	-	-
09/28	2,749	2,755	2,720	2,722	-0.48%	659,300	-	+0.11%	-	-
09/25	2,719	2,744	2,716	2,735	+1.07%	621,300	-	+0.51%	-	-
09/24	2,684	2,725	2,666	2,706	+0.82%	572,100	-	-0.62%	-	-
09/18	2,712	2,715	2,676	2,684	-0.92%	480,900	-	-1.54%	-	-
09/17	2,677	2,716	2,673	2,709	+1.57%	448,600	-	-0.88%	-	-
09/16	2,661	2,684	2,650	2,667	-0.3%	320,700	-	-2.56%	-	-
09/15	2,717	2,725	2,669	2,675	-0.74%	450,800	-	-2.51%	-	-
09/14	2,678	2,708	2,650	2,695	+2.04%	484,600	-	-2%	-	-
09/11	2,618	2,646	2,597	2,641	-0.6%	538,700	-	-4.07%	-	-
09/10	2,651	2,675	2,636	2,657	-0.49%	446,000	-	-3.7%	-	-
09/09	2,681	2,711	2,646	2,670	-1.51%	450,700	-	-3.37%	-	-
09/08	2,718	2,745	2,700	2,711	+0.48%	662,200	-	-1.95%	-	-
09/07	2,702	2,725	2,685	2,698	-1.14%	474,500	-	-2.42%	-	-
09/04	2,688	2,738	2,677	2,729	+1.45%	816,100	-	-1.34%	-	-
09/03	2,675	2,700	2,643	2,690	+0.98%	647,800	-	-2.85%	-	-
09/02	2,681	2,693	2,640	2,664	-1.33%	633,000	-	-4.03%	-	-
09/01	2,730	2,752	2,700	2,700	-0.66%	561,600	-	-2.84%	-	-
08/31	2,753	2,758	2,706	2,718	-0.44%	569,400	-	-2.23%	-	-
08/28	2,709	2,741	2,700	2,730	-1.69%	761,600	-	-1.69%	-	-
08/27	2,767	2,799	2,763	2,777	-0.43%	836,500	-	+0.14%	-	-
08/26	2,783	2,812	2,777	2,789	-0.57%	583,500	-	+0.8%	-	-
08/25	2,820	2,824	2,796	2,805	-0.07%	532,000	-	+1.59%	-	-
08/24	2,804	2,826	2,785	2,807	+0.47%	369,100	-	+1.85%	-	-
08/21	2,808	2,823	2,783	2,794	-0.5%	363,000	-	+1.64%	-	-
08/20	2,811	2,825	2,773	2,808	+1.23%	394,600	-	+2.37%	-	-
08/19	2,796	2,796	2,752	2,774	-0.18%	412,500	-	+1.31%	-	-
08/18	2,762	2,788	2,755	2,779	-0.22%	343,600	-	+1.65%	-	-
08/17	2,837	2,847	2,785	2,785	-2.18%	327,600	-	+2.09%	-	-
08/14	2,792	2,847	2,782	2,847	+0.85%	369,100	-	+4.67%	-	-
08/13	2,801	2,835	2,799	2,823	-0.04%	450,300	-	+3.67%	-	-
08/12	2,826	2,844	2,797	2,824	+0.04%	539,100	-	+3.48%	-	-
08/10	2,800	2,831	2,764	2,823	+1.11%	443,200	-	+3.33%	-	-
08/07	2,768	2,825	2,766	2,792	+0.4%	541,300	-	+2.23%	-	-
08/06	2,776	2,790	2,751	2,781	+1.31%	572,300	-	+1.87%	-	-
08/05	2,711	2,745	2,693	2,745	+0.7%	416,800	-	+0.66%	-	-
08/04	2,748	2,748	2,687	2,726	+0.55%	471,100	-	-0.11%	-	-
08/03	2,735	2,741	2,688	2,711	-0.44%	532,600	-	-0.8%	-	-
07/31	2,752	2,778	2,721	2,723	-3.44%	706,000	-	-0.58%	-	-
07/30	2,828	2,845	2,784	2,820	-0.98%	538,700	-	+2.84%	-	-
07/29	2,788	2,874	2,761	2,848	+3.41%	1,078,700	-	+3.94%	-	-
07/28	2,738	2,767	2,722	2,754	+1.47%	676,800	-	+0.66%	-	-
07/27	2,662	2,721	2,647	2,714	+2.92%	663,300	-	-0.73%	-	-
07/24	2,621	2,658	2,613	2,637	+0.27%	548,200	-	-3.55%	-	-
07/23	2,610	2,643	2,598	2,630	+0.11%	571,000	-	-3.91%	-	-
07/22	2,619	2,642	2,600	2,627	-0.72%	750,300	-	-4.16%	-	-
07/21	2,671	2,691	2,639	2,646	-0.97%	798,900	-	-3.57%	-	-
07/17	2,670	2,725	2,661	2,672	+0.87%	730,600	-	-2.69%	-	-
07/16	2,665	2,693	2,647	2,649	+0.11%	680,500	-	-3.64%	-	-
07/15	2,679	2,710	2,646	2,646	-1.23%	709,500	-	-3.85%	-	-
07/14	2,695	2,698	2,654	2,679	+0.04%	760,300	-	-2.79%	-	-
07/13	2,651	2,690	2,623	2,678	+2.17%	1,442,100	-	-2.9%	-	-
07/10	2,573	2,630	2,553	2,621	+1.12%	2,358,700	-	-5%	-	-
07/09	2,620	2,632	2,568	2,592	-11.38%	3,965,200	-	-6.12%	-	-
07/08	2,951	2,967	2,909	2,925	-0.88%	960,900	-	+5.79%	-	-
07/07	2,862	2,969	2,854	2,951	+1.34%	889,100	-	+7.11%	-	-
07/06	2,831	2,912	2,797	2,912	+4%	922,700	-	+6.36%	-	-
07/03	2,800	2,856	2,799	2,800	+1.56%	777,400	-	+2.79%	-	-
07/02	2,765	2,803	2,741	2,757	+1.43%	500,000	-	+1.43%	-	-
07/01	2,823	2,824	2,705	2,718	-2.96%	723,400	-	+0.22%	-	-
06/30	2,856	2,862	2,788	2,801	-0.88%	777,400	-	+3.4%	-	-
06/29	2,840	2,865	2,804	2,826	-0.84%	624,900	-	+4.71%	-	-
06/26	2,850	2,871	2,822	2,850	+1.5%	575,100	-	+5.95%	-	-
06/25	2,782	2,840	2,745	2,808	+2.03%	640,400	-	+4.62%	-	-
06/24	2,785	2,808	2,742	2,752	-0.54%	944,300	-	+2.8%	-	-
06/23	2,688	2,778	2,667	2,767	+2.48%	917,800	-	+3.48%	-	-
06/22	2,705	2,715	2,682	2,700	+0.04%	593,900	-	+1.12%	-	-
06/19	2,722	2,722	2,670	2,699	-0.52%	768,600	-	+1.16%	-	-
06/18	2,711	2,741	2,682	2,713	-1.27%	554,100	-	+1.69%	-	-
06/17	2,720	2,748	2,690	2,748	+1.97%	489,500	-	+3.08%	-	-
06/16	2,720	2,720	2,660	2,695	-0.22%	562,200	-	+1.28%	-	-
06/15	2,711	2,731	2,701	2,701	-1.35%	315,600	-	+1.54%	-	-
06/12	2,736	2,759	2,711	2,738	+0.74%	475,400	-	+2.93%	-	-
06/11	2,735	2,761	2,705	2,718	-1.27%	360,100	-	+2.26%	-	-
06/10	2,720	2,756	2,708	2,753	+1.21%	571,500	-	+3.73%	-	-
06/09	2,709	2,755	2,695	2,720	+0.11%	535,300	-	+2.64%	-	-
06/08	2,874	2,874	2,678	2,717	+1.61%	1,069,400	-	+2.61%	-	-
06/05	2,693	2,706	2,672	2,674	-0.71%	390,200	-	+0.98%	-	-
06/04	2,669	2,719	2,667	2,693	+1.28%	693,100	-	+1.58%	-	-
06/03	2,541	2,676	2,532	2,659	+4.64%	726,400	-	+0.19%	-	-
06/02	2,530	2,577	2,505	2,541	-0.78%	498,300	-	-4.44%	-	-
06/01	2,585	2,593	2,544	2,561	-2.7%	516,200	-	-4.01%	-	-
05/29	2,628	2,659	2,619	2,632	+0.15%	622,900	-	-1.79%	-	-
05/28	2,654	2,666	2,611	2,628	+0.34%	871,600	-	-2.3%	-	-
05/27	2,576	2,628	2,557	2,619	+2.11%	641,300	-	-3.04%	-	-
05/26	2,600	2,611	2,548	2,565	-1.76%	691,500	-	-5.46%	-	-
05/25	2,654	2,654	2,601	2,611	-2.65%	606,600	-	-4.15%	-	-
05/22	2,658	2,695	2,652	2,682	+1.4%	361,100	-	-1.83%	-	-
05/21	2,659	2,678	2,633	2,645	-0.53%	471,400	-	-3.4%	-	-
05/20	2,691	2,697	2,632	2,659	-1.01%	521,200	-	-3.06%	-	-
05/19	2,677	2,707	2,650	2,686	+1.21%	560,200	-	-2.36%	-	-
05/18	2,705	2,715	2,635	2,654	-1.48%	382,600	-	-3.53%	-	-
05/15	2,680	2,694	2,630	2,694	+1.58%	695,900	-	-2.11%	-	-
05/14	2,641	2,666	2,623	2,652	+0.76%	536,600	-	-3.6%	-	-
05/13	2,666	2,670	2,632	2,632	-1.31%	435,700	-	-4.33%	-	-
05/12	2,667	2,709	2,629	2,667	-1.44%	813,600	-	-2.95%	-	-
05/11	2,732	2,814	2,690	2,706	+0.48%	798,000	-	-1.38%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 2月期	1,008 3,025 2/22	567 1,701 3/13	5,358,000 1,786,000 5/26	-	-	2453億6255万 2/26
2011年 2月期	1,217 3,650 6/22	787 2,362 9/3	4,132,500 1,377,500 4/8	3052億3971万	1975億2772万	2450億8336万 2/28
2012年 2月期	1,130 3,390 3/11	850 2,550 3/15	1,917,600 639,200 7/14	2834億9660万	2132億4966万	2154億9265万 2/29
2013年 2月期	1,282 3,845 12/25	904 2,713 6/12	4,736,700 1,578,900 1/18	3215億4703万	2268億8091万	2435億218万 2/28
2014年 2月期	1,707 5,120 10/22	1,060 3,180 3/6 3,180 3/5	2,357,700 785,900 7/11	4281億7186万	2659億3487万	3033億6059万 2/28
2015年 2月期	2,273 6,820 2/27	1,322 3,965 3/3	3,334,500 1,111,500 11/17	5135億800万	2985億4241万	5059億7716万 2/27
2016年 2月期	2,673 8,020 8/5	1,923 5,770 1/21	5,210,400 1,736,800 10/8	6196億6716万	4665億3738万	5355億5029万 2/29
2017年 2月期	2,497 7,490 4/21	2,050 6,150 10/11	2,972,700 990,900 10/28	6181億6779万	5075億7435万	5588億2432万 2/28
2018年 2月期	2,420 7,260 1/30 7,260 1/25	1,850 5,550 9/6 5,550 9/5 他3件	2,974,200 991,400 1/11	5991億8534万	4580億5490万	5613億28万 2/28
2019年 2月期	2,487 7,460 4/5	1,897 5,690 12/25	2,354,400 784,800 6/6	6156億9182万	4696億944万	5266億3683万 2/28
2020年 2月期	2,573 7,720 10/16	2,010 6,030 2/28	2,018,700 672,900 10/10	6372億606万	4977億1406万	5083億5878万 2/28
2021年 2月期	2,250 6,750 6/2	1,508 4,525 4/6	2,327,100 775,700 11/30	5571億4261万	3734億9189万	5001億8740万 2/26
2022年 2月期	2,227 6,680 6/7 6,680 6/4	1,608 4,825 12/28	15,071,400 5,023,800 11/30	5513億6483万	3982億5379万	4110億4508万 2/28
2023年 2月期	2,513 7,540 12/30	1,490 4,470 3/9	2,553,000 851,000 10/11	6223億4893万	3689億5221万	5539億1961万 2/28
2024年 2月期	2,839 9/12	2,233 6,700 3/1	3,699,000 1,233,000 7/13	7029億9016万	5530億1562万	6353億8458万 2/29
2025年 2月期	3,358 12/12	2,470 8/5	3,002,000 7/4	8315億439万	6116億1877万	7126億4083万 2/28
2026年 2月期	3,270 9/5	2,376 1/29	3,182,300 10/9	8097億1392万	5883億4259万	6497億4601万 2/27
最新	2,667 2026/10/2		676,300	6603億9970万

エービーシー・マート（2670）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート