- 3836
- 2026/10/02
- 時価
- 429億円
- PER 予
- 12.08倍
- 2010年以降
- 4.37-4409.38倍
（2010-2026年） - PBR
- 2.86倍
- 2010年以降
- 0.84-8.01倍
（2010-2026年） - 配当 予
- 2.81%
- ROE 予
- 23.68%
- ROA 予
- 14.29%
- 資料
- Link
- CSV,JSON
アバントグループ（3836）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,203
- 始値
- 1,191
- 高値
- 1,214
- 安値
- 1,187
- 終値 +0.58%
- 1,210
- 出来高 +48.04%
- 113,100
乖離率
- 株価（5日）
移動平均値 - +0.75%
1,201 - 株価（25日）
移動平均値 - +0.5%
1,204 - 出来高（5日）
移動平均値 - +34.16%
84,300
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,191 | 1,214 | 1,187 | 1,210 | +0.58% | 113,100 | - | +0.5% | - | - |
| 10/01 | 1,185 | 1,208 | 1,185 | 1,203 | +1.52% | 76,400 | - | 0% | - | - |
| 09/30 | 1,197 | 1,197 | 1,171 | 1,185 | -1.41% | 84,200 | - | -1.5% | - | - |
| 09/29 | 1,203 | 1,208 | 1,196 | 1,202 | -0.41% | 70,200 | - | -0.17% | - | - |
| 09/28 | 1,214 | 1,225 | 1,198 | 1,207 | -0.66% | 77,600 | - | +0.17% | - | - |
| 09/25 | 1,222 | 1,226 | 1,207 | 1,215 | 0% | 76,600 | - | +0.91% | - | - |
| 09/24 | 1,211 | 1,226 | 1,204 | 1,215 | -0.65% | 74,100 | - | +1.08% | - | - |
| 09/18 | 1,222 | 1,240 | 1,220 | 1,223 | 0% | 62,200 | - | +1.92% | - | - |
| 09/17 | 1,213 | 1,231 | 1,212 | 1,223 | +0.58% | 58,600 | - | +2.09% | - | - |
| 09/16 | 1,209 | 1,225 | 1,205 | 1,216 | -0.16% | 33,300 | - | +1.67% | - | - |
| 09/15 | 1,219 | 1,232 | 1,212 | 1,218 | +0.5% | 70,800 | - | +2.01% | - | - |
| 09/14 | 1,194 | 1,212 | 1,192 | 1,212 | +1.85% | 64,900 | - | +1.76% | - | - |
| 09/11 | 1,186 | 1,201 | 1,183 | 1,190 | -1% | 88,500 | - | +0.25% | - | - |
| 09/10 | 1,184 | 1,208 | 1,184 | 1,202 | +1.09% | 79,900 | - | +1.43% | - | - |
| 09/09 | 1,197 | 1,198 | 1,181 | 1,189 | -1.33% | 92,000 | - | +0.34% | - | - |
| 09/08 | 1,182 | 1,208 | 1,180 | 1,205 | +0.75% | 68,200 | - | +1.52% | - | - |
| 09/07 | 1,200 | 1,210 | 1,184 | 1,196 | -0.91% | 84,800 | - | +0.67% | - | - |
| 09/04 | 1,205 | 1,212 | 1,196 | 1,207 | +0.92% | 70,800 | - | +1.34% | - | - |
| 09/03 | 1,187 | 1,199 | 1,180 | 1,196 | +0.76% | 67,100 | - | +0.08% | - | - |
| 09/02 | 1,181 | 1,195 | 1,178 | 1,187 | -0.75% | 80,800 | - | -1.08% | - | - |
| 09/01 | 1,199 | 1,209 | 1,194 | 1,196 | -0.25% | 97,100 | - | -0.66% | - | - |
| 08/31 | 1,200 | 1,207 | 1,196 | 1,199 | -1.8% | 69,000 | - | -0.58% | - | - |
| 08/28 | 1,198 | 1,228 | 1,198 | 1,221 | +2.69% | 103,500 | - | +1.16% | - | - |
| 08/27 | 1,192 | 1,209 | 1,178 | 1,189 | +0.51% | 85,900 | - | -1.49% | - | - |
| 08/26 | 1,187 | 1,197 | 1,178 | 1,183 | -0.34% | 68,100 | - | -2.07% | - | - |
| 08/25 | 1,216 | 1,216 | 1,179 | 1,187 | -1.74% | 89,000 | - | -1.82% | - | - |
| 08/24 | 1,207 | 1,230 | 1,202 | 1,208 | +0.17% | 97,700 | - | -0.17% | - | - |
| 08/21 | 1,220 | 1,222 | 1,206 | 1,206 | -1.55% | 93,100 | - | -0.33% | - | - |
| 08/20 | 1,194 | 1,227 | 1,170 | 1,225 | +3.73% | 111,900 | - | +1.32% | - | - |
| 08/19 | 1,187 | 1,191 | 1,171 | 1,181 | 0% | 97,100 | - | -2.24% | - | - |
| 08/18 | 1,156 | 1,188 | 1,150 | 1,181 | +1.64% | 74,800 | - | -2.24% | - | - |
| 08/17 | 1,178 | 1,184 | 1,162 | 1,162 | -1.27% | 68,700 | - | -3.81% | - | - |
| 08/14 | 1,168 | 1,197 | 1,151 | 1,177 | +1.38% | 75,900 | - | -2.65% | - | - |
| 08/13 | 1,154 | 1,169 | 1,145 | 1,161 | -0.34% | 101,100 | - | -3.97% | - | - |
| 08/12 | 1,145 | 1,168 | 1,138 | 1,165 | +2.37% | 93,100 | - | -3.72% | - | - |
| 08/10 | 1,135 | 1,142 | 1,119 | 1,138 | +0.8% | 82,500 | - | -6.03% | - | - |
| 08/07 | 1,139 | 1,139 | 1,128 | 1,129 | -1.31% | 105,500 | - | -6.85% | - | - |
| 08/06 | 1,052 | 1,148 | 1,051 | 1,144 | -4.83% | 268,400 | - | -5.77% | - | - |
| 08/05 | 1,230 | 1,238 | 1,200 | 1,202 | -1.56% | 152,900 | - | -0.83% | - | - |
| 08/04 | 1,235 | 1,241 | 1,220 | 1,221 | -2.01% | 92,000 | - | +1.08% | - | - |
| 08/03 | 1,270 | 1,270 | 1,231 | 1,246 | -1.97% | 125,700 | - | +3.57% | - | - |
| 07/31 | 1,296 | 1,298 | 1,266 | 1,271 | -2.46% | 85,300 | - | +6.27% | - | - |
| 07/30 | 1,328 | 1,329 | 1,299 | 1,303 | -1.88% | 139,400 | - | +9.59% | - | - |
| 07/29 | 1,294 | 1,329 | 1,284 | 1,328 | +3.91% | 132,700 | - | +12.54% | - | - |
| 07/28 | 1,275 | 1,301 | 1,257 | 1,278 | +1.67% | 80,900 | - | +9.32% | - | - |
| 07/27 | 1,236 | 1,263 | 1,236 | 1,257 | +2.95% | 62,200 | - | +8.27% | - | - |
| 07/24 | 1,204 | 1,221 | 1,196 | 1,221 | +1.08% | 68,200 | - | +5.81% | - | - |
| 07/23 | 1,215 | 1,221 | 1,201 | 1,208 | -0.41% | 60,800 | - | +5.13% | - | - |
| 07/22 | 1,210 | 1,225 | 1,202 | 1,213 | -0.98% | 92,900 | - | +6.03% | - | - |
| 07/21 | 1,238 | 1,250 | 1,225 | 1,225 | +1.24% | 93,800 | - | +7.55% | - | - |
| 07/17 | 1,197 | 1,230 | 1,195 | 1,210 | +1.77% | 95,800 | - | +6.7% | - | - |
| 07/16 | 1,194 | 1,213 | 1,189 | 1,189 | -0.34% | 58,800 | - | +5.13% | - | - |
| 07/15 | 1,203 | 1,210 | 1,184 | 1,193 | -0.91% | 52,000 | - | +5.86% | - | - |
| 07/14 | 1,177 | 1,214 | 1,177 | 1,204 | +2.73% | 97,300 | - | +7.02% | - | - |
| 07/13 | 1,181 | 1,186 | 1,163 | 1,172 | -0.26% | 53,600 | - | +4.46% | - | - |
| 07/10 | 1,180 | 1,194 | 1,165 | 1,175 | -0.68% | 88,200 | - | +4.91% | - | - |
| 07/09 | 1,184 | 1,198 | 1,177 | 1,183 | -0.84% | 67,500 | - | +5.81% | - | - |
| 07/08 | 1,198 | 1,204 | 1,180 | 1,193 | +0.51% | 78,800 | - | +7% | - | - |
| 07/07 | 1,179 | 1,200 | 1,179 | 1,187 | +0.68% | 83,200 | - | +6.74% | - | - |
| 07/06 | 1,175 | 1,190 | 1,170 | 1,179 | +0.68% | 68,000 | - | +6.22% | - | - |
| 07/03 | 1,171 | 1,179 | 1,162 | 1,171 | +0.09% | 120,600 | - | +5.78% | - | - |
| 07/02 | 1,120 | 1,178 | 1,119 | 1,170 | +5.5% | 230,800 | - | +5.98% | - | - |
| 07/01 | 1,094 | 1,112 | 1,091 | 1,109 | +1.93% | 70,400 | - | +0.64% | - | - |
| 06/30 | 1,099 | 1,099 | 1,080 | 1,088 | -0.55% | 100,500 | - | -1.36% | - | - |
| 06/29 | 1,080 | 1,099 | 1,073 | 1,094 | +0.46% | 112,900 | - | -0.91% | - | - |
| 06/26 | 1,073 | 1,096 | 1,071 | 1,089 | +1.11% | 204,500 | - | -1.45% | - | - |
| 06/25 | 1,084 | 1,085 | 1,072 | 1,077 | -0.09% | 73,300 | - | -2.8% | - | - |
| 06/24 | 1,079 | 1,085 | 1,067 | 1,078 | +0.84% | 91,400 | - | -2.97% | - | - |
| 06/23 | 1,068 | 1,076 | 1,056 | 1,069 | -1.02% | 116,000 | - | -4.04% | - | - |
| 06/22 | 1,085 | 1,107 | 1,080 | 1,080 | -0.46% | 86,900 | - | -3.49% | - | - |
| 06/19 | 1,081 | 1,096 | 1,070 | 1,085 | -0.46% | 223,300 | - | -3.38% | - | - |
| 06/18 | 1,074 | 1,101 | 1,073 | 1,090 | +1.58% | 132,800 | - | -3.28% | - | - |
| 06/17 | 1,100 | 1,102 | 1,067 | 1,073 | -1.83% | 168,200 | - | -5.04% | - | - |
| 06/16 | 1,101 | 1,106 | 1,081 | 1,093 | -1.62% | 163,500 | - | -3.79% | - | - |
| 06/15 | 1,123 | 1,126 | 1,109 | 1,111 | 0% | 82,000 | - | -2.63% | - | - |
| 06/12 | 1,107 | 1,114 | 1,094 | 1,111 | -0.18% | 137,700 | - | -3.05% | - | - |
| 06/11 | 1,126 | 1,126 | 1,100 | 1,113 | -1.15% | 88,100 | - | -3.22% | - | - |
| 06/10 | 1,127 | 1,138 | 1,123 | 1,126 | -0.09% | 81,100 | - | -2.43% | - | - |
| 06/09 | 1,135 | 1,141 | 1,124 | 1,127 | +0.45% | 94,500 | - | -2.59% | - | - |
| 06/08 | 1,108 | 1,137 | 1,105 | 1,122 | -1.32% | 109,900 | - | -3.61% | - | - |
| 06/05 | 1,117 | 1,145 | 1,109 | 1,137 | +2.62% | 135,200 | - | -2.99% | - | - |
| 06/04 | 1,104 | 1,116 | 1,088 | 1,108 | -1.07% | 91,800 | - | -5.94% | - | - |
| 06/03 | 1,117 | 1,126 | 1,097 | 1,120 | -0.09% | 127,900 | - | -5.64% | - | - |
| 06/02 | 1,100 | 1,126 | 1,084 | 1,121 | +1.63% | 152,300 | - | -6.35% | - | - |
| 06/01 | 1,121 | 1,126 | 1,103 | 1,103 | -0.72% | 80,000 | - | -8.62% | - | - |
| 05/29 | 1,120 | 1,136 | 1,107 | 1,111 | -0.8% | 176,300 | - | -8.71% | - | - |
| 05/28 | 1,119 | 1,124 | 1,100 | 1,120 | +0.09% | 120,100 | - | -8.65% | - | - |
| 05/27 | 1,111 | 1,120 | 1,096 | 1,119 | +0.27% | 127,200 | - | -9.47% | - | - |
| 05/26 | 1,120 | 1,123 | 1,110 | 1,116 | -1.33% | 103,300 | - | -10.43% | - | - |
| 05/25 | 1,161 | 1,161 | 1,119 | 1,131 | -1.74% | 131,600 | - | -9.95% | - | - |
| 05/22 | 1,165 | 1,165 | 1,138 | 1,151 | -0.17% | 83,900 | - | -9.01% | - | - |
| 05/21 | 1,163 | 1,180 | 1,153 | 1,153 | -0.69% | 84,200 | - | -9.36% | - | - |
| 05/20 | 1,209 | 1,211 | 1,154 | 1,161 | -3.65% | 114,300 | - | -9.3% | - | - |
| 05/19 | 1,182 | 1,213 | 1,176 | 1,205 | +2.9% | 96,700 | - | -6.44% | - | - |
| 05/18 | 1,172 | 1,173 | 1,155 | 1,171 | -0.09% | 85,200 | - | -9.65% | - | - |
| 05/15 | 1,190 | 1,192 | 1,166 | 1,172 | -0.76% | 83,500 | - | -10.12% | - | - |
| 05/14 | 1,201 | 1,206 | 1,159 | 1,181 | -2.32% | 212,900 | - | -9.92% | - | - |
| 05/13 | 1,207 | 1,218 | 1,201 | 1,209 | -0.9% | 93,700 | - | -8.27% | - | - |
| 05/12 | 1,205 | 1,232 | 1,203 | 1,220 | -0.89% | 76,600 | - | -7.72% | - | - |
| 05/11 | 1,205 | 1,237 | 1,200 | 1,231 | +1.74% | 129,600 | - | -7.23% | - | - |
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 6月期 | 104 332,000 7/3 | 35 113,000 1/22 | 4,832,000 1,510 10/12 | - | - | +47.17% 10/10 | -33.11% 8/21 |
| 2009年 6月期 | 53 170,000 7/28 | 28 90,000 10/10 | 233,600 73 5/22 | - | - | +21.52% 5/22 | -29.69% 10/10 |
| 2010年 6月期 | 88 282,200 3/3 | 37 119,000 12/10 | 646,400 202 3/3 | - | - | +37.32% 3/2 | -12.9% 7/1 |
| 2011年 6月期 | 61 969 7/2 | 34 545 3/17 540 3/16 | 243,200 15,200 6/24 | 22億5486万 | 12億5658万 | +9.73% 12/14 | -19.41% 3/16 |
| 2012年 6月期 | 59 950 6/25 950 6/22 | 36 580 8/19 | 267,200 16,700 12/20 | 22億1065万 | 13億4966万 | +18.96% 6/22 | -12.05% 8/6 |
| 2013年 6月期 | 156 2,489 4/30 | 42 678 10/10 675 8/15 | 1,542,400 96,400 4/30 | 57億9190万 | 15億7072万 | +39.43% 5/2 | -33.73% 6/7 |
| 2014年 6月期 | 336 2,690 12/2 | 92 1,473 7/11 | 3,024,000 378,000 12/2 | 125億1926万 | 34億2767万 | +67.04% 11/25 | -25.3% 2/4 |
| 2015年 6月期 | 206 1,645 8/8 1,650 7/29 | 144 1,155 12/17 1,151 12/16 | 689,600 86,200 8/11 | 77億2163万 | 54億2157万 | +8.68% 2/9 | -13.03% 8/14 |
| 2016年 6月期 | 212 1,692 11/26 | 125 997 5/2 | 230,400 28,800 6/2 | 79億4224万 | 46億7991万 | +13.63% 6/2 | -16.81% 2/12 |
| 2017年 6月期 | 388 1,550 6/27 | 128 1,020 7/20 | 1,105,600 138,200 10/25 | 145億5140万 | 47億8788万 | +29.65% 11/15 | -6.72% 2/20 |
| 2018年 6月期 | 549 2,195 9/21 | 346 1,385 8/14 1,384 8/7 | 1,012,400 506,200 4/26 | 206億666万 | 130億238万 | +32.24% 9/21 | -11.37% 8/14 |
| 2019年 6月期 | 1,182 2,364 6/11 | 456 911 7/6 | 908,800 454,400 7/26 | 444億796万 | 171億493万 | +26.88% 8/9 | -18.22% 10/29 |
| 2020年 6月期 | 1,249 2,497 11/1 | 645 3/13 | 1,009,400 504,700 8/6 | 469億2734万 | 242億4360万 | +18.8% 8/8 | -25.58% 3/13 |
| 2021年 6月期 | 1,872 4/16 | 951 7/14 7/13 | 440,000 10/30 | 703億9319万 | 357億4521万 | +27.99% 2/5 | -19.65% 5/13 |
| 2022年 6月期 | 1,727 7/5 | 945 1/27 | 498,600 2/1 | 649億4073万 | 355億5609万 | +18.76% 3/30 | -14.48% 1/27 |
| 2023年 6月期 | 1,616 12/13 | 1,255 1/5 | 796,300 9/16 | 608億3569万 | 472億4554万 | +10.08% 10/6 | -11.99% 1/4 |
| 2024年 6月期 | 1,555 7/26 | 1,188 10/26 | 255,600 2/1 | 585億3929万 | 447億2327万 | +13.43% 11/24 | -12.15% 8/2 |
| 2025年 6月期 | 2,369 10/16 | 1,200 8/2 | 896,500 8/5 | 891億8302万 | 451億7502万 | +20.49% 8/9 | -14.25% 4/7 |
| 2026年 6月期 | 1,908 1/23 | 1,056 6/23 | 658,200 1/29 | 718億2828万 | - | +14.63% 11/4 | -16.69% 2/4 |
| 最新 | 1,210 2026/10/2 | 113,100 | 429億6619万 | +0.5% 1,204 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 222%（3.22倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/10/02 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
28円（2008/10/10） - 4202%（43.02倍）
1,210円（10/2）
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。
