日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/05	（IR情報）15:30 2027年2月期9月度概況について[国内]
10/05	2,667	2,719	2,664	2,710	+1.61%	617,000	-	+0.33%
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%
09/18	（空売り報告）Citigroup Global Markets Limited 1,220,801株（0.49%）-0.01%義務消失
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%
09/14	（空売り報告）Citigroup Global Markets Limited 1,259,101株（0.5%）再IN
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%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,015,234株（0.4%）-0.11%義務消失
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%
09/04	（空売り報告）Citigroup Global Markets Limited 1,207,801株（0.48%）-0.42%義務消失
09/03	2,675	2,700	2,643	2,690	+0.98%	647,800	-	-2.85%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,275,634株（0.51%）再IN
09/02	（IR情報）15:30 2027年2月期8月度概況について[国内]
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%
08/25	（空売り報告）Citigroup Global Markets Limited 2,248,901株（0.9%）+0.01%
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%
08/20	（空売り報告）Citigroup Global Markets Limited 2,213,801株（0.89%）再IN
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	（IR情報）15:30 2027年2月期7月度概況について[国内]
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	（IR情報）15:30 2027年2月期第1四半期決算データ資料(期間:2026年3月1日～2026年5月31日)
07/08	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 2027年2月期6月度概況について[国内]
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	（IR情報）15:30 2027年2月期5月度概況について[国内]
06/02	2,530	2,577	2,505	2,541	-0.78%	498,300	-	-4.44%
06/01	（IR情報）15:30 連結子会社ABC-MART KOREA, INC.による韓国シューズセレクトショップFOLDER事業譲受けに関するお知らせ
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	（IR情報）10:00 支配株主等に関する事項について
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%
05/07	（IR情報）15:30 2027年2月期4月度概況について[国内]

エービーシー・マート（2670）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート