アバントグループ（3836）の株価チャート
株価
5/7
- 前日 (5/1)
- 1,223
- 始値
- 1,227
- 高値
- 1,240
- 安値
- 1,210
- 終値 -0.82%
- 1,213
- 出来高 -6.6%
- 191,200
乖離率
- 株価（5日）
移動平均値 - -4.41%
1,269 - 株価（25日）
移動平均値 - -8.93%
1,332 - 出来高（5日）
移動平均値 - +9.83%
174,080
2025/12/04～2026/05/07
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 | ||||||||||
| 05/07 | 1,227 | 1,240 | 1,210 | 1,213 | -0.82% | 191,200 | 436億7958万 | -8.93% | 12 | 2.92 |
| 05/01 | 1,272 | 1,272 | 1,223 | 1,223 | -5.05% | 204,700 | 440億3968万 | -8.46% | 12.1 | 2.95 |
| 04/30 | 1,310 | 1,320 | 1,287 | 1,288 | -2.2% | 148,000 | 463億8030万 | -3.88% | 12.74 | 3.1 |
| 04/28 | 1,315 | 1,325 | 1,308 | 1,317 | +0.92% | 185,600 | 474億2457万 | -1.86% | 13.03 | 3.17 |
| 04/27 | 1,331 | 1,336 | 1,298 | 1,305 | -2.1% | 140,900 | 469億9246万 | -2.76% | 12.91 | 3.15 |
| 04/24 | 1,358 | 1,359 | 1,325 | 1,333 | -2.7% | 128,800 | 480億73万 | -0.6% | 13.19 | 3.21 |
| 04/23 | 1,355 | 1,371 | 1,337 | 1,370 | +0.74% | 139,000 | 493億3308万 | +2.16% | 13.55 | 3.3 |
| 04/22 | 1,353 | 1,370 | 1,353 | 1,360 | +0.59% | 61,300 | 489億7298万 | +1.42% | 13.45 | 3.28 |
| 04/21 | 1,344 | 1,366 | 1,344 | 1,352 | +0.6% | 65,500 | 486億8491万 | +0.82% | 13.37 | 3.26 |
| 04/20 | 1,359 | 1,360 | 1,335 | 1,344 | -1.1% | 71,200 | 483億9683万 | +0.22% | 13.29 | 3.24 |
| 04/17 | 1,355 | 1,374 | 1,354 | 1,359 | -0.44% | 112,900 | 489億3697万 | +1.34% | 13.44 | 3.28 |
| 04/16 | 1,390 | 1,405 | 1,360 | 1,365 | -0.8% | 103,200 | 491億5303万 | +1.71% | 13.5 | 3.29 |
| 04/15 | 1,353 | 1,393 | 1,353 | 1,376 | +1.7% | 83,400 | 495億4914万 | +2.46% | 13.61 | 3.32 |
| 04/14 | 1,360 | 1,368 | 1,344 | 1,353 | +0.97% | 83,400 | 487億2092万 | +0.74% | 13.38 | 3.26 |
| 04/13 | 1,332 | 1,343 | 1,328 | 1,340 | -0.3% | 62,900 | 482億5279万 | -0.45% | 13.26 | 3.23 |
| 04/10 | 1,361 | 1,361 | 1,332 | 1,344 | -1.25% | 61,000 | 483億9683万 | -0.37% | 13.29 | 3.24 |
| 04/09 | 1,394 | 1,399 | 1,361 | 1,361 | -2.37% | 66,000 | 490億899万 | +0.74% | 13.46 | 3.28 |
| 04/08 | 1,388 | 1,399 | 1,382 | 1,394 | +1.75% | 106,200 | 501億9731万 | +3.34% | 13.79 | 3.36 |
| 04/07 | 1,368 | 1,380 | 1,362 | 1,370 | +0.74% | 51,000 | 493億3308万 | +1.78% | 13.55 | 3.3 |
| 04/06 | 1,354 | 1,373 | 1,349 | 1,360 | +0.89% | 54,700 | 489億7298万 | +1.04% | 13.45 | 3.28 |
| 04/03 | 1,330 | 1,355 | 1,330 | 1,348 | +1.66% | 50,700 | 485億4087万 | -0.07% | 13.33 | 3.25 |
| 04/02 | 1,329 | 1,342 | 1,308 | 1,326 | -0.82% | 83,300 | 477億4866万 | -1.92% | 13.12 | 3.2 |
| 04/01 | 1,309 | 1,337 | 1,309 | 1,337 | +4.37% | 127,600 | 481億4476万 | -1.33% | 13.23 | 3.22 |
| 03/31 | 1,281 | 1,311 | 1,277 | 1,281 | +0.39% | 100,100 | 461億2823万 | -5.6% | 12.67 | 3.09 |
| 03/30 | 1,296 | 1,297 | 1,260 | 1,276 | -3.77% | 154,100 | 480億3610万 | -6.25% | 12.62 | 3.24 |
| 03/27 | 1,315 | 1,329 | 1,308 | 1,326 | +0.68% | 101,400 | 499億1839万 | -2.93% | 13.12 | 3.36 |
| 03/26 | 1,316 | 1,327 | 1,308 | 1,317 | -1.35% | 114,800 | 495億7958万 | -3.94% | 13.03 | 3.34 |
| 03/25 | 1,326 | 1,341 | 1,323 | 1,335 | +1.06% | 91,000 | 502億5721万 | -2.91% | 13.21 | 3.39 |
| 03/24 | 1,310 | 1,324 | 1,301 | 1,321 | +2.48% | 112,600 | 497億3016万 | -4.21% | 13.07 | 3.35 |
| 03/23 | 1,313 | 1,315 | 1,288 | 1,289 | -2.35% | 112,900 | 485億2550万 | -6.86% | 12.75 | 3.27 |
| 03/19 | 1,349 | 1,353 | 1,320 | 1,320 | -4.28% | 131,400 | 496億9252万 | -5.17% | 13.06 | 3.35 |
| 03/18 | 1,360 | 1,379 | 1,359 | 1,379 | +1.77% | 81,500 | 519億1362万 | -1.64% | 13.64 | 3.5 |
| 03/17 | 1,347 | 1,366 | 1,343 | 1,355 | +0.97% | 132,800 | 510億1012万 | -3.76% | 13.4 | 3.44 |
| 03/16 | 1,337 | 1,357 | 1,328 | 1,342 | +0.15% | 100,600 | 505億2073万 | -5.02% | 13.28 | 3.4 |
| 03/13 | 1,376 | 1,376 | 1,336 | 1,340 | -3.32% | 200,500 | 504億4544万 | -5.63% | 13.26 | 3.4 |
| 03/12 | 1,392 | 1,408 | 1,380 | 1,386 | -0.43% | 186,000 | 521億7714万 | -2.81% | 13.71 | 3.52 |
| 03/11 | 1,395 | 1,408 | 1,386 | 1,392 | -0.22% | 148,100 | 524億302万 | -2.93% | 13.77 | 3.53 |
| 03/10 | 1,413 | 1,422 | 1,391 | 1,395 | -1.27% | 126,800 | 525億1596万 | -3.19% | 13.8 | 3.54 |
| 03/09 | 1,349 | 1,413 | 1,345 | 1,413 | -0.84% | 214,300 | 531億9358万 | -2.62% | 13.98 | 3.59 |
| 03/06 | 1,390 | 1,436 | 1,386 | 1,425 | +3.64% | 130,800 | 536億4533万 | -2.66% | 14.1 | 3.62 |
| 03/05 | 1,369 | 1,387 | 1,362 | 1,375 | +4.17% | 197,500 | 517億6304万 | -6.91% | 13.6 | 3.49 |
| 03/04 | 1,300 | 1,326 | 1,275 | 1,320 | +0.69% | 370,500 | 496億9252万 | -11.76% | 13.06 | 3.35 |
| 03/03 | 1,372 | 1,385 | 1,310 | 1,311 | -5.48% | 327,300 | 493億5371万 | -13.52% | 12.97 | 3.33 |
| 03/02 | 1,415 | 1,420 | 1,385 | 1,387 | -2.73% | 212,100 | 522億1479万 | -9.88% | 13.72 | 3.52 |
| 02/27 | 1,416 | 1,433 | 1,409 | 1,426 | +0.56% | 266,000 | 536億8298万 | -8.47% | 14.11 | 3.62 |
| 02/26 | 1,426 | 1,445 | 1,415 | 1,418 | +0.21% | 296,300 | 533億8181万 | -9.97% | 14.03 | 3.6 |
| 02/25 | 1,385 | 1,435 | 1,385 | 1,415 | +3.21% | 323,000 | 532億6887万 | -11.12% | 14 | 3.59 |
| 02/24 | 1,373 | 1,415 | 1,366 | 1,371 | -0.94% | 294,700 | 516億1246万 | -14.84% | 13.56 | 3.48 |
| 02/20 | 1,399 | 1,399 | 1,373 | 1,384 | -2.47% | 148,700 | 521億185万 | -15.09% | 13.69 | 3.51 |
| 02/19 | 1,439 | 1,439 | 1,400 | 1,419 | -0.7% | 153,100 | 534億1946万 | -14% | 14.04 | 3.6 |
| 02/18 | 1,432 | 1,434 | 1,415 | 1,429 | +0.35% | 94,600 | 537億9592万 | -14.33% | 14.14 | 3.63 |
| 02/17 | 1,446 | 1,448 | 1,411 | 1,424 | -1.52% | 122,500 | 536億769万 | -15.44% | 14.09 | 3.61 |
| 02/16 | 1,441 | 1,470 | 1,436 | 1,446 | +0.98% | 125,200 | 544億3590万 | -14.99% | 14.3 | 3.67 |
| 02/13 | 1,490 | 1,512 | 1,427 | 1,432 | -4.91% | 258,200 | 539億885万 | -16.55% | 14.17 | 3.63 |
| 02/12 | 1,530 | 1,535 | 1,506 | 1,506 | -3.21% | 138,600 | 566億9465万 | -13.05% | 14.9 | 3.82 |
| 02/10 | 1,538 | 1,560 | 1,538 | 1,556 | +2.23% | 116,000 | 585億7694万 | -10.78% | 15.39 | 3.95 |
| 02/09 | 1,500 | 1,528 | 1,494 | 1,522 | +2.28% | 114,100 | 572億9698万 | -13.13% | 15.06 | 3.86 |
| 02/06 | 1,507 | 1,510 | 1,471 | 1,488 | -2.23% | 157,000 | 560億1702万 | -15.55% | 14.72 | 3.78 |
| 02/05 | 1,486 | 1,563 | 1,482 | 1,522 | +2.42% | 228,800 | 572億9698万 | -14.16% | 15.06 | 3.86 |
| 02/04 | 1,559 | 1,569 | 1,476 | 1,486 | -6.72% | 318,300 | 559億4173万 | -16.7% | 14.7 | 3.77 |
| 02/03 | 1,591 | 1,604 | 1,577 | 1,593 | +1.79% | 183,700 | 599億6984万 | -11.25% | 15.76 | 4.04 |
| 02/02 | 1,620 | 1,620 | 1,550 | 1,565 | -4.4% | 485,500 | 589億1575万 | -13.15% | 15.48 | 3.97 |
| 01/30 | 1,739 | 1,739 | 1,637 | 1,637 | -5.87% | 254,600 | 616億2625万 | -9.61% | 16.19 | 4.15 |
| 01/29 | 1,754 | 1,755 | 1,699 | 1,739 | -1.42% | 658,200 | 654億6613万 | -4.24% | 17.2 | 4.41 |
| 01/28 | 1,802 | 1,810 | 1,760 | 1,764 | -3.55% | 159,100 | 664億728万 | -2.92% | 17.45 | 4.48 |
| 01/27 | 1,823 | 1,840 | 1,800 | 1,829 | -0.05% | 138,100 | 688億5426万 | +0.66% | 18.09 | 4.64 |
| 01/26 | 1,881 | 1,885 | 1,816 | 1,830 | -3.28% | 185,600 | 688億9190万 | +0.83% | 18.1 | 4.64 |
| 01/23 | 1,889 | 1,908 | 1,880 | 1,892 | +1.83% | 176,500 | 712億2595万 | +4.42% | 18.72 | 4.8 |
| 01/22 | 1,862 | 1,881 | 1,845 | 1,858 | +0.87% | 146,700 | 699億4599万 | +2.77% | 18.38 | 4.71 |
| 01/21 | 1,838 | 1,845 | 1,811 | 1,842 | -0.05% | 156,200 | 693億4365万 | +1.99% | 18.22 | 4.67 |
| 01/20 | 1,862 | 1,867 | 1,829 | 1,843 | -1.13% | 70,700 | 693億8130万 | +2.28% | 18.23 | 4.68 |
| 01/19 | 1,876 | 1,891 | 1,855 | 1,864 | -0.64% | 101,600 | 701億7186万 | +3.56% | 18.44 | 4.73 |
| 01/16 | 1,867 | 1,896 | 1,843 | 1,876 | -0.58% | 97,600 | 706億2361万 | +4.45% | 18.56 | 4.76 |
| 01/15 | 1,868 | 1,900 | 1,864 | 1,887 | +1.02% | 81,100 | 710億3772万 | +5.3% | 18.67 | 4.79 |
| 01/14 | 1,841 | 1,899 | 1,838 | 1,868 | +1.47% | 95,600 | 703億2244万 | +4.47% | 18.48 | 4.74 |
| 01/13 | 1,850 | 1,861 | 1,823 | 1,841 | +0.38% | 174,700 | 693億601万 | +3.08% | 18.21 | 4.67 |
| 01/09 | 1,830 | 1,849 | 1,824 | 1,834 | +0.44% | 80,800 | 690億4249万 | +2.8% | 18.14 | 4.65 |
| 01/08 | 1,833 | 1,842 | 1,824 | 1,826 | -0.33% | 79,000 | 687億4132万 | +2.47% | 18.06 | 4.63 |
| 01/07 | 1,799 | 1,844 | 1,786 | 1,832 | +1.72% | 127,400 | 689億6719万 | +2.86% | 18.12 | 4.65 |
| 01/06 | 1,772 | 1,809 | 1,772 | 1,801 | +1.64% | 98,400 | 678億17万 | +1.18% | 17.82 | 4.57 |
| 01/05 | 1,750 | 1,780 | 1,728 | 1,772 | +1.26% | 98,000 | 667億844万 | -0.39% | 17.53 | 4.5 |
| 2025 | ||||||||||
| 12/30 | 1,772 | 1,772 | 1,748 | 1,750 | -1.24% | 43,600 | 658億8023万 | -1.63% | 17.31 | 3.91 |
| 12/29 | 1,778 | 1,790 | 1,759 | 1,772 | -1.23% | 68,400 | 667億844万 | -0.39% | 17.53 | 3.96 |
| 12/26 | 1,780 | 1,808 | 1,772 | 1,794 | +1.24% | 66,400 | 675億3665万 | +0.73% | 17.75 | 4.01 |
| 12/25 | 1,783 | 1,783 | 1,764 | 1,772 | +0.4% | 47,600 | 667億844万 | -0.51% | 17.53 | 3.96 |
| 12/24 | 1,781 | 1,788 | 1,758 | 1,765 | -0.73% | 47,800 | 664億4492万 | -0.73% | 17.46 | 3.95 |
| 12/23 | 1,779 | 1,789 | 1,772 | 1,778 | +0.11% | 75,500 | 669億3432万 | +0.23% | 17.59 | 3.98 |
| 12/22 | 1,798 | 1,798 | 1,764 | 1,776 | +0.45% | 68,700 | 668億5903万 | +0.28% | 17.57 | 3.97 |
| 12/19 | 1,764 | 1,782 | 1,754 | 1,768 | +0.51% | 51,400 | 665億5786万 | -0.06% | 17.49 | 3.95 |
| 12/18 | 1,755 | 1,785 | 1,755 | 1,759 | -0.68% | 46,900 | 662億1905万 | -0.45% | 17.4 | 3.93 |
| 12/17 | 1,780 | 1,783 | 1,752 | 1,771 | +0.17% | 42,600 | 666億7080万 | +0.28% | 17.52 | 3.96 |
| 12/16 | 1,799 | 1,799 | 1,768 | 1,768 | -1.5% | 43,000 | 665億5786万 | +0.17% | 17.49 | 3.95 |
| 12/15 | 1,784 | 1,814 | 1,782 | 1,795 | +0.62% | 40,100 | 675億7430万 | +1.76% | 17.76 | 4.02 |
| 12/12 | 1,778 | 1,797 | 1,778 | 1,784 | +1.65% | 80,200 | 671億6019万 | +1.31% | 17.65 | 3.99 |
| 12/11 | 1,778 | 1,784 | 1,740 | 1,755 | -1.4% | 70,800 | 660億6846万 | -0.23% | 17.36 | 3.93 |
| 12/10 | 1,773 | 1,788 | 1,770 | 1,780 | +0.39% | 38,500 | 670億961万 | +1.25% | 17.61 | 3.98 |
| 12/09 | 1,787 | 1,798 | 1,759 | 1,773 | -0.78% | 49,000 | 667億4609万 | +0.91% | 17.54 | 3.97 |
| 12/08 | 1,787 | 1,812 | 1,779 | 1,787 | 0% | 59,600 | 672億7313万 | +2.11% | 17.68 | 4 |
| 12/05 | 1,801 | 1,818 | 1,781 | 1,787 | -1.6% | 66,600 | 672億7313万 | +2.76% | 17.68 | 4 |
| 12/04 | 1,775 | 1,834 | 1,770 | 1,816 | +2.02% | 104,400 | 683億6486万 | +5.09% | 17.96 | 4.06 |
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 |
| 最新 | 1,213 2026/5/7 | 191,200 | 436億7958万 | -8.93% 1,332 | |||
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）
- 2026/05/07 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
28円（2008/10/10） - 4213%（43.13倍）
1,213円（5/7）
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。
