ABEJA（5574）の株価チャート

株価

3/27

前日 (3/26): 2,840
始値: 2,805
高値: 2,923
安値: 2,805
終値 +2.82%: 2,920
出来高 -46.42%: 42,700

乖離率

株価（5日） 移動平均値: +1.53%
2,876
株価（25日） 移動平均値: -1.75%
2,972
出来高（5日） 移動平均値: -40.6%
71,880

2025/10/28～2026/03/27

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
03/27	2,805	2,923	2,805	2,920	+2.82%	42,700	290億1387万	-1.75%	66.09	6.18
03/26	2,965	2,970	2,829	2,840	-5.65%	79,700	282億1896万	-4.54%	64.28	6.01
03/25	2,908	3,010	2,888	3,010	+5.06%	65,800	299億813万	+1.07%	68.13	6.37
03/24	2,837	2,865	2,765	2,865	+4.45%	54,700	284億6737万	-3.7%	64.85	6.07
03/23	2,800	2,810	2,730	2,743	-6.7%	116,500	272億5323万	-7.86%	62.08	5.81
03/19	3,025	3,060	2,940	2,940	-7.11%	115,500	292億1053万	-1.67%	66.54	6.22
03/18	2,955	3,165	2,944	3,165	+8.35%	120,500	314億4603万	+5.61%	71.64	6.7
03/17	2,950	2,971	2,915	2,921	-0.75%	48,600	290億2176万	-2.54%	66.11	6.18
03/16	2,960	2,981	2,890	2,943	-1.41%	72,700	292億4034万	-1.97%	66.61	6.23
03/13	2,950	3,030	2,934	2,985	-1.16%	56,200	296億5763万	-0.83%	67.56	6.32
03/12	3,100	3,100	2,992	3,020	-2.58%	76,600	300億538万	+0.43%	68.35	6.39
03/11	3,020	3,140	2,994	3,100	+3.85%	107,400	308億22万	+3.16%	70.16	6.56
03/10	2,952	3,035	2,904	2,985	+4.66%	89,400	296億5763万	-0.4%	67.56	6.32
03/09	2,870	2,906	2,763	2,852	-6.18%	140,900	283億3620万	-4.49%	64.55	6.04
03/06	2,905	3,075	2,900	3,040	+4.65%	81,800	302億409万	+1.91%	68.81	6.44
03/05	2,924	2,980	2,873	2,905	+3.71%	88,700	288億6279万	-2.19%	65.75	6.15
03/04	2,955	3,020	2,763	2,801	-7.4%	191,100	278億2949万	-5.59%	63.4	5.93
03/03	3,320	3,335	3,025	3,025	-8.05%	209,300	300億5505万	+2.02%	68.47	6.4
03/02	3,190	3,300	3,155	3,290	+4.11%	289,900	326億8798万	+11.19%	74.46	6.97
02/27	3,040	3,180	3,035	3,160	+4.29%	147,400	313億9636万	+7.41%	71.52	6.69
02/26	2,970	3,060	2,970	3,030	+3.38%	119,400	301億473万	+3.2%	68.58	6.42
02/25	2,920	2,989	2,888	2,931	+1.42%	112,800	291億2111万	-0.27%	66.34	6.21
02/24	2,980	2,980	2,857	2,890	-3.67%	135,500	287億1375万	-1.87%	65.41	6.12
02/20	2,996	3,165	2,969	3,000	+1.83%	225,400	297億4367万	+1.66%	67.9	6.35
02/19	2,973	2,984	2,890	2,946	-1.34%	74,700	292億828万	-0.41%	66.68	6.24
02/18	2,923	3,060	2,908	2,986	+2.44%	116,600	296億486万	+1.22%	67.58	6.32
02/17	2,921	2,976	2,877	2,915	-0.44%	89,900	289億93万	-0.95%	65.98	6.17
02/16	2,942	2,942	2,865	2,928	+0.03%	79,000	290億2982万	-0.2%	66.27	6.2
02/13	3,000	3,040	2,900	2,927	-4.35%	138,000	290億1990万	+0.14%	66.25	6.2
02/12	3,065	3,080	2,975	3,060	-1.61%	144,500	303億3854万	+5.15%	69.26	6.48
02/10	3,100	3,210	3,055	3,110	-1.89%	137,200	308億3427万	+7.69%	70.39	6.58
02/09	3,140	3,210	3,080	3,170	+3.93%	205,900	314億2914万	+10.84%	71.75	6.71
02/06	3,090	3,130	2,983	3,050	-3.17%	218,300	302億3939万	+7.81%	69.03	6.46
02/05	2,990	3,220	2,985	3,150	+8.1%	451,800	312億3085万	+12.34%	71.3	6.67
02/04	2,935	3,030	2,861	2,914	-1.49%	148,300	288億9101万	+5.01%	65.95	6.17
02/03	2,930	2,960	2,866	2,958	+2.25%	198,100	293億2725万	+7.33%	66.95	6.26
02/02	2,746	2,963	2,738	2,893	+6.63%	255,000	286億8281万	+5.78%	65.48	6.12
01/30	2,841	2,842	2,685	2,713	-2.79%	225,800	268億9819万	-0.18%	61.4	5.74
01/29	2,688	2,813	2,642	2,791	+2.99%	119,200	276億7152万	+3.03%	63.17	5.91
01/28	2,791	2,791	2,688	2,710	-4.21%	125,100	268億6844万	+0.44%	61.34	5.74
01/27	2,785	2,897	2,770	2,829	+2.76%	109,700	280億4828万	+5.17%	64.03	5.99
01/26	2,857	2,913	2,740	2,753	-4.34%	124,600	272億9477万	+2.76%	62.31	5.83
01/23	2,900	2,986	2,800	2,878	+0.45%	265,700	285億3409万	+7.67%	65.14	6.09
01/22	3,000	3,015	2,860	2,865	-4.5%	201,900	284億520万	+7.5%	64.85	6.07
01/21	3,010	3,055	2,940	3,000	-3.54%	180,500	297億4367万	+13.08%	67.9	6.35
01/20	3,095	3,155	3,070	3,110	+0.81%	126,700	308億3427万	+18.07%	70.39	6.58
01/19	2,987	3,120	2,978	3,085	+1.31%	141,100	305億8640万	+18.11%	69.82	6.53
01/16	3,150	3,185	2,973	3,045	-3.79%	322,800	301億8982万	+17.57%	68.92	6.45
01/15	3,250	3,255	3,085	3,165	+14.97%	732,000	313億6609万	+23.1%	71.64	6.7
01/14	2,803	2,847	2,742	2,753	-1.68%	168,600	272億8305万	+8.09%	62.31	5.83
01/13	2,745	2,828	2,718	2,800	+3.78%	213,600	277億4884万	+10.02%	63.37	5.93
01/09	2,640	2,700	2,630	2,698	+2.31%	98,400	267億3798万	+6.3%	61.07	5.71
01/08	2,620	2,667	2,611	2,637	+0.92%	132,100	261億3346万	+4.02%	59.68	5.58
01/07	2,504	2,634	2,492	2,613	+4.31%	152,900	258億9561万	+3.04%	59.14	5.53
01/06	2,440	2,520	2,435	2,505	+3.38%	92,000	248億2530万	-1.38%	56.7	5.3
01/05	2,386	2,432	2,361	2,423	+1.55%	74,300	240億1265万	-5.05%	54.84	5.13
2025
12/30	2,405	2,439	2,378	2,386	-1.4%	86,200	236億4597万	-7.12%	54	5.05
12/29	2,432	2,467	2,391	2,420	-0.41%	96,100	239億8292万	-6.24%	54.77	5.12
12/26	2,445	2,456	2,417	2,430	-0.86%	133,800	240億8202万	-6.07%	55	5.14
12/25	2,400	2,464	2,382	2,451	+1.2%	201,300	242億9014万	-5.48%	55.47	5.19
12/24	2,468	2,485	2,421	2,422	-2.26%	163,600	240億274万	-6.7%	54.82	5.13
12/23	2,474	2,516	2,463	2,478	-0.28%	89,200	245億5772万	-4.73%	56.09	5.25
12/22	2,566	2,590	2,452	2,485	-1.35%	113,200	246億2461万	-4.72%	56.24	5.26
12/19	2,491	2,547	2,491	2,519	+1.08%	59,700	249億6152万	-3.78%	57.01	5.33
12/18	2,521	2,527	2,470	2,492	-2.58%	101,300	246億9397万	-5.25%	56.4	5.28
12/17	2,602	2,621	2,535	2,558	-2.1%	93,400	253億4798万	-3.14%	57.9	5.42
12/16	2,700	2,707	2,576	2,613	-2.46%	133,300	258億9300万	-1.32%	59.14	5.53
12/15	2,612	2,720	2,611	2,679	+5.02%	206,000	265億4701万	+1.06%	60.64	5.67
12/12	2,521	2,571	2,521	2,551	+0.55%	61,100	252億7862万	-3.88%	57.74	5.4
12/11	2,556	2,610	2,505	2,537	-0.47%	61,800	251億3989万	-4.66%	57.42	5.37
12/10	2,525	2,580	2,518	2,549	+0.79%	58,200	252億5880万	-4.57%	57.69	5.4
12/09	2,567	2,596	2,511	2,529	-2.01%	70,900	250億6061万	-5.77%	57.24	5.35
12/08	2,556	2,623	2,556	2,581	+0.9%	76,600	255億7590万	-4.37%	58.42	5.46
12/05	2,670	2,710	2,549	2,558	-5.89%	201,000	253億4798万	-5.47%	57.9	5.42
12/04	2,624	2,760	2,624	2,718	+3.62%	250,300	269億3347万	+0.15%	61.52	5.75
12/03	2,605	2,769	2,565	2,623	-0.04%	635,100	259億9209万	-3.67%	59.37	5.55
12/02	2,650	2,673	2,605	2,624	-0.98%	45,800	260億200万	-4.02%	59.39	5.56
12/01	2,749	2,749	2,650	2,650	-2.18%	47,100	262億5964万	-3.28%	59.98	5.61
11/28	2,830	2,832	2,689	2,709	-3.8%	91,800	268億4429万	-1.35%	61.31	5.72
11/27	2,862	2,867	2,765	2,816	-1.02%	110,200	279億458万	+2.36%	63.74	5.95
11/26	2,729	2,845	2,700	2,845	+6.16%	154,200	281億9195万	+3.27%	64.39	6.01
11/25	2,600	2,695	2,576	2,680	+3.68%	110,700	265億5692万	-2.69%	60.66	5.66
11/21	2,529	2,599	2,529	2,585	+0.23%	54,400	256億1554万	-6.34%	58.51	5.46
11/20	2,565	2,615	2,539	2,579	+2.54%	60,800	254億9547万	-7.13%	58.37	5.43
11/19	2,544	2,580	2,497	2,515	-1.53%	73,000	248億6278万	-10.18%	56.92	5.3
11/18	2,640	2,660	2,540	2,554	-3.91%	136,300	252億4833万	-9.5%	57.81	5.38
11/17	2,750	2,769	2,645	2,658	-2.92%	92,200	262億7645万	-6.67%	60.16	5.6
11/14	2,772	2,800	2,725	2,738	-2.18%	39,700	270億6732万	-4.33%	61.97	5.77
11/13	2,783	2,799	2,755	2,799	+0.5%	52,200	276億7035万	-2.64%	63.35	5.9
11/12	2,696	2,785	2,696	2,785	+2.47%	79,200	275億3195万	-3.43%	63.03	5.87
11/11	2,694	2,735	2,672	2,718	+0.41%	62,900	268億6960万	-6.08%	61.52	5.73
11/10	2,737	2,776	2,707	2,707	-1.1%	62,100	267億6086万	-6.85%	61.27	5.7
11/07	2,727	2,779	2,710	2,737	+0.07%	72,000	270億5743万	-6.14%	61.95	5.77
11/06	2,800	2,823	2,724	2,735	-2.15%	79,700	270億3766万	-6.5%	61.9	5.76
11/05	2,802	2,824	2,704	2,795	-2.71%	146,700	276億3081万	-4.87%	63.26	5.89
11/04	2,930	2,989	2,873	2,873	-0.93%	120,500	284億190万	-2.64%	65.03	6.05
10/31	2,803	2,930	2,795	2,900	+5.34%	199,500	286億6882万	-2.16%	65.64	6.11
10/30	2,745	2,813	2,731	2,753	-0.25%	75,800	272億1560万	-7.46%	62.31	5.8
10/29	2,902	2,929	2,701	2,760	-5.77%	183,700	272億8480万	-7.88%	62.47	5.81
10/28	2,951	2,988	2,890	2,929	+0.97%	94,000	289億5550万	-2.98%	66.29	6.17

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
2023年 8月期	10,300 6/22	4,190 8/17	9,215,900 6/22	866億3742万	360億2939万	+12.82% 9/29	-27.67% 7/20
2024年 8月期	6,160 3/6	1,553 8/5	3,963,300 2/2	560億56万	142億9831万	+47.67% 2/2	-42.02% 8/5
2025年 8月期	4,630 7/17	1,527 12/25	3,841,400 1/30	450億1795万	143億4708万	+61.3% 1/30	-28.07% 4/7
最新	2,920 2026/3/27		42,700	290億1387万		-1.75% 2,972

年間値上がり率

2024/12/30 vs 2023/12/29: -46%（0.54倍）
2025/12/30 vs 2024/12/30: 48%（1.48倍）
2026/03/27 vs 2025/12/30: 22%（1.22倍）
過去安値 1,527円（2024/12/25）: 91%（1.91倍）
2,920円（3/27）

ABEJA（5574）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

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