ABEJA（5574）の株価チャート
株価
5/7
- 前日 (5/1)
- 2,517
- 始値
- 2,532
- 高値
- 2,560
- 安値
- 2,510
- 終値 +1.15%
- 2,546
- 出来高 -7.61%
- 66,800
乖離率
- 株価（5日）
移動平均値 - +1.92%
2,498 - 株価（25日）
移動平均値 - -8.97%
2,797 - 出来高（5日）
移動平均値 - -35.04%
102,840
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 | 2,532 | 2,560 | 2,510 | 2,546 | +1.15% | 66,800 | 252億9771万 | -8.97% | 46.85 | 5.18 |
| 05/01 | 2,503 | 2,562 | 2,493 | 2,517 | +0.76% | 72,300 | 250億955万 | -10.49% | 46.31 | 5.12 |
| 04/30 | 2,491 | 2,519 | 2,441 | 2,498 | 0% | 72,700 | 248億2076万 | -11.58% | 45.96 | 5.08 |
| 04/28 | 2,446 | 2,544 | 2,435 | 2,498 | +2.67% | 132,500 | 248億2076万 | -12.2% | 45.96 | 5.08 |
| 04/27 | 2,506 | 2,506 | 2,422 | 2,433 | -3.83% | 169,900 | 241億7491万 | -14.93% | 44.77 | 4.95 |
| 04/24 | 2,580 | 2,580 | 2,506 | 2,530 | -2.92% | 111,000 | 251億3873万 | -11.91% | 46.55 | 5.14 |
| 04/23 | 2,670 | 2,670 | 2,558 | 2,606 | -2.47% | 159,000 | 258億9388万 | -9.8% | 47.95 | 5.3 |
| 04/22 | 2,773 | 2,773 | 2,671 | 2,672 | -3.82% | 178,100 | 265億4967万 | -8.21% | 49.17 | 5.43 |
| 04/21 | 2,797 | 2,844 | 2,773 | 2,778 | -0.14% | 112,100 | 276億292万 | -4.9% | 51.12 | 5.65 |
| 04/20 | 2,873 | 2,873 | 2,778 | 2,782 | -1.77% | 112,500 | 276億4266万 | -4.99% | 51.19 | 5.66 |
| 04/17 | 2,815 | 2,838 | 2,768 | 2,832 | +0.32% | 131,600 | 281億3947万 | -3.54% | 52.11 | 5.76 |
| 04/16 | 2,859 | 2,885 | 2,816 | 2,823 | +1.26% | 231,800 | 280億5005万 | -4.08% | 51.94 | 5.74 |
| 04/15 | 2,881 | 2,939 | 2,760 | 2,788 | -12.88% | 801,000 | 277億228万 | -5.62% | 51.3 | 5.67 |
| 04/14 | 3,150 | 3,245 | 3,040 | 3,200 | +3.9% | 250,800 | 317億9602万 | +8.04% | 58.88 | 6.51 |
| 04/13 | 2,995 | 3,095 | 2,975 | 3,080 | +2.67% | 86,900 | 306億367万 | +4.48% | 56.67 | 6.26 |
| 04/10 | 3,050 | 3,050 | 2,980 | 3,000 | -2.28% | 63,000 | 298億877万 | +1.8% | 55.2 | 6.1 |
| 04/09 | 3,130 | 3,130 | 3,020 | 3,070 | -2.69% | 70,100 | 305億430万 | +4.32% | 56.49 | 6.24 |
| 04/08 | 3,035 | 3,170 | 3,020 | 3,155 | +7.31% | 154,000 | 313億4889万 | +7.61% | 58.05 | 6.41 |
| 04/07 | 2,940 | 3,045 | 2,901 | 2,940 | +0.44% | 88,600 | 292億1259万 | +0.44% | 54.1 | 5.98 |
| 04/06 | 2,967 | 2,979 | 2,921 | 2,927 | +0.34% | 60,400 | 290億8342万 | -0.48% | 53.86 | 5.95 |
| 04/03 | 2,899 | 3,020 | 2,887 | 2,917 | +2.53% | 208,200 | 289億8406万 | -1.12% | 53.67 | 5.93 |
| 04/02 | 2,935 | 2,984 | 2,834 | 2,845 | -2.67% | 78,400 | 282億6865万 | -3.72% | 52.35 | 5.78 |
| 04/01 | 2,829 | 2,925 | 2,811 | 2,923 | +6.87% | 67,600 | 290億4367万 | -1.18% | 53.78 | 5.94 |
| 03/31 | 2,834 | 2,834 | 2,730 | 2,735 | -3.19% | 75,700 | 271億7566万 | -7.51% | 50.32 | 5.56 |
| 03/30 | 2,800 | 2,850 | 2,776 | 2,825 | -3.25% | 69,600 | 280億6992万 | -4.79% | 51.98 | 5.74 |
| 03/27 | 2,805 | 2,923 | 2,805 | 2,920 | +2.82% | 42,700 | 290億1387万 | -1.75% | 53.73 | 5.94 |
| 03/26 | 2,965 | 2,970 | 2,829 | 2,840 | -5.65% | 79,700 | 282億1896万 | -4.54% | 52.26 | 5.77 |
| 03/25 | 2,908 | 3,010 | 2,888 | 3,010 | +5.06% | 65,800 | 299億813万 | +1.07% | 55.38 | 6.12 |
| 03/24 | 2,837 | 2,865 | 2,765 | 2,865 | +4.45% | 54,700 | 284億6737万 | -3.7% | 52.72 | 5.83 |
| 03/23 | 2,800 | 2,810 | 2,730 | 2,743 | -6.7% | 116,500 | 272億5323万 | -7.86% | 50.47 | 5.58 |
| 03/19 | 3,025 | 3,060 | 2,940 | 2,940 | -7.11% | 115,500 | 292億1053万 | -1.67% | 54.1 | 5.98 |
| 03/18 | 2,955 | 3,165 | 2,944 | 3,165 | +8.35% | 120,500 | 314億4603万 | +5.61% | 58.24 | 6.44 |
| 03/17 | 2,950 | 2,971 | 2,915 | 2,921 | -0.75% | 48,600 | 290億2176万 | -2.54% | 53.75 | 5.94 |
| 03/16 | 2,960 | 2,981 | 2,890 | 2,943 | -1.41% | 72,700 | 292億4034万 | -1.97% | 54.15 | 5.98 |
| 03/13 | 2,950 | 3,030 | 2,934 | 2,985 | -1.16% | 56,200 | 296億5763万 | -0.83% | 54.92 | 6.07 |
| 03/12 | 3,100 | 3,100 | 2,992 | 3,020 | -2.58% | 76,600 | 300億538万 | +0.43% | 55.57 | 6.14 |
| 03/11 | 3,020 | 3,140 | 2,994 | 3,100 | +3.85% | 107,400 | 308億22万 | +3.16% | 57.04 | 6.3 |
| 03/10 | 2,952 | 3,035 | 2,904 | 2,985 | +4.66% | 89,400 | 296億5763万 | -0.4% | 54.92 | 6.07 |
| 03/09 | 2,870 | 2,906 | 2,763 | 2,852 | -6.18% | 140,900 | 283億3620万 | -4.49% | 52.48 | 5.8 |
| 03/06 | 2,905 | 3,075 | 2,900 | 3,040 | +4.65% | 81,800 | 302億409万 | +1.91% | 55.94 | 6.18 |
| 03/05 | 2,924 | 2,980 | 2,873 | 2,905 | +3.71% | 88,700 | 288億6279万 | -2.19% | 53.45 | 5.91 |
| 03/04 | 2,955 | 3,020 | 2,763 | 2,801 | -7.4% | 191,100 | 278億2949万 | -5.59% | 51.54 | 5.7 |
| 03/03 | 3,320 | 3,335 | 3,025 | 3,025 | -8.05% | 209,300 | 300億5505万 | +2.02% | 55.66 | 6.15 |
| 03/02 | 3,190 | 3,300 | 3,155 | 3,290 | +4.11% | 289,900 | 326億8798万 | +11.19% | 60.54 | 6.69 |
| 02/27 | 3,040 | 3,180 | 3,035 | 3,160 | +4.29% | 147,400 | 313億9636万 | +7.41% | 58.14 | 6.42 |
| 02/26 | 2,970 | 3,060 | 2,970 | 3,030 | +3.38% | 119,400 | 301億473万 | +3.2% | 55.75 | 6.16 |
| 02/25 | 2,920 | 2,989 | 2,888 | 2,931 | +1.42% | 112,800 | 291億2111万 | -0.27% | 53.93 | 5.96 |
| 02/24 | 2,980 | 2,980 | 2,857 | 2,890 | -3.67% | 135,500 | 287億1375万 | -1.87% | 53.18 | 5.88 |
| 02/20 | 2,996 | 3,165 | 2,969 | 3,000 | +1.83% | 225,400 | 297億4367万 | +1.66% | 55.2 | 6.09 |
| 02/19 | 2,973 | 2,984 | 2,890 | 2,946 | -1.34% | 74,700 | 292億828万 | -0.41% | 54.21 | 5.98 |
| 02/18 | 2,923 | 3,060 | 2,908 | 2,986 | +2.44% | 116,600 | 296億486万 | +1.22% | 54.94 | 6.06 |
| 02/17 | 2,921 | 2,976 | 2,877 | 2,915 | -0.44% | 89,900 | 289億93万 | -0.95% | 53.64 | 5.91 |
| 02/16 | 2,942 | 2,942 | 2,865 | 2,928 | +0.03% | 79,000 | 290億2982万 | -0.2% | 53.88 | 5.94 |
| 02/13 | 3,000 | 3,040 | 2,900 | 2,927 | -4.35% | 138,000 | 290億1990万 | +0.14% | 53.86 | 5.94 |
| 02/12 | 3,065 | 3,080 | 2,975 | 3,060 | -1.61% | 144,500 | 303億3854万 | +5.15% | 56.3 | 6.21 |
| 02/10 | 3,100 | 3,210 | 3,055 | 3,110 | -1.89% | 137,200 | 308億3427万 | +7.69% | 57.22 | 6.31 |
| 02/09 | 3,140 | 3,210 | 3,080 | 3,170 | +3.93% | 205,900 | 314億2914万 | +10.84% | 58.33 | 6.43 |
| 02/06 | 3,090 | 3,130 | 2,983 | 3,050 | -3.17% | 218,300 | 302億3939万 | +7.81% | 56.12 | 6.19 |
| 02/05 | 2,990 | 3,220 | 2,985 | 3,150 | +8.1% | 451,800 | 312億3085万 | +12.34% | 57.96 | 6.39 |
| 02/04 | 2,935 | 3,030 | 2,861 | 2,914 | -1.49% | 148,300 | 288億9101万 | +5.01% | 53.62 | 5.91 |
| 02/03 | 2,930 | 2,960 | 2,866 | 2,958 | +2.25% | 198,100 | 293億2725万 | +7.33% | 54.43 | 6 |
| 02/02 | 2,746 | 2,963 | 2,738 | 2,893 | +6.63% | 255,000 | 286億8281万 | +5.78% | 53.23 | 5.87 |
| 01/30 | 2,841 | 2,842 | 2,685 | 2,713 | -2.79% | 225,800 | 268億9819万 | -0.18% | 49.92 | 5.5 |
| 01/29 | 2,688 | 2,813 | 2,642 | 2,791 | +2.99% | 119,200 | 276億7152万 | +3.03% | 51.36 | 5.66 |
| 01/28 | 2,791 | 2,791 | 2,688 | 2,710 | -4.21% | 125,100 | 268億6844万 | +0.44% | 49.86 | 5.5 |
| 01/27 | 2,785 | 2,897 | 2,770 | 2,829 | +2.76% | 109,700 | 280億4828万 | +5.17% | 52.05 | 5.74 |
| 01/26 | 2,857 | 2,913 | 2,740 | 2,753 | -4.34% | 124,600 | 272億9477万 | +2.76% | 50.66 | 5.59 |
| 01/23 | 2,900 | 2,986 | 2,800 | 2,878 | +0.45% | 265,700 | 285億3409万 | +7.67% | 52.96 | 5.84 |
| 01/22 | 3,000 | 3,015 | 2,860 | 2,865 | -4.5% | 201,900 | 284億520万 | +7.5% | 52.72 | 5.81 |
| 01/21 | 3,010 | 3,055 | 2,940 | 3,000 | -3.54% | 180,500 | 297億4367万 | +13.08% | 55.2 | 6.09 |
| 01/20 | 3,095 | 3,155 | 3,070 | 3,110 | +0.81% | 126,700 | 308億3427万 | +18.07% | 57.22 | 6.31 |
| 01/19 | 2,987 | 3,120 | 2,978 | 3,085 | +1.31% | 141,100 | 305億8640万 | +18.11% | 56.76 | 6.26 |
| 01/16 | 3,150 | 3,185 | 2,973 | 3,045 | -3.79% | 322,800 | 301億8982万 | +17.57% | 56.03 | 6.18 |
| 01/15 | 3,250 | 3,255 | 3,085 | 3,165 | +14.97% | 732,000 | 313億6609万 | +23.1% | 58.24 | 6.42 |
| 01/14 | 2,803 | 2,847 | 2,742 | 2,753 | -1.68% | 168,600 | 272億8305万 | +8.09% | 50.66 | 5.58 |
| 01/13 | 2,745 | 2,828 | 2,718 | 2,800 | +3.78% | 213,600 | 277億4884万 | +10.02% | 51.52 | 5.68 |
| 01/09 | 2,640 | 2,700 | 2,630 | 2,698 | +2.31% | 98,400 | 267億3798万 | +6.3% | 49.64 | 5.47 |
| 01/08 | 2,620 | 2,667 | 2,611 | 2,637 | +0.92% | 132,100 | 261億3346万 | +4.02% | 48.52 | 5.35 |
| 01/07 | 2,504 | 2,634 | 2,492 | 2,613 | +4.31% | 152,900 | 258億9561万 | +3.04% | 48.08 | 5.3 |
| 01/06 | 2,440 | 2,520 | 2,435 | 2,505 | +3.38% | 92,000 | 248億2530万 | -1.38% | 46.09 | 5.08 |
| 01/05 | 2,386 | 2,432 | 2,361 | 2,423 | +1.55% | 74,300 | 240億1265万 | -5.05% | 44.58 | 4.91 |
| 2025 | ||||||||||
| 12/30 | 2,405 | 2,439 | 2,378 | 2,386 | -1.4% | 86,200 | 236億4597万 | -7.12% | 43.9 | 4.84 |
| 12/29 | 2,432 | 2,467 | 2,391 | 2,420 | -0.41% | 96,100 | 239億8292万 | -6.24% | 44.53 | 4.91 |
| 12/26 | 2,445 | 2,456 | 2,417 | 2,430 | -0.86% | 133,800 | 240億8202万 | -6.07% | 44.71 | 4.93 |
| 12/25 | 2,400 | 2,464 | 2,382 | 2,451 | +1.2% | 201,300 | 242億9014万 | -5.48% | 45.1 | 4.97 |
| 12/24 | 2,468 | 2,485 | 2,421 | 2,422 | -2.26% | 163,600 | 240億274万 | -6.7% | 44.57 | 4.91 |
| 12/23 | 2,474 | 2,516 | 2,463 | 2,478 | -0.28% | 89,200 | 245億5772万 | -4.73% | 45.6 | 5.03 |
| 12/22 | 2,566 | 2,590 | 2,452 | 2,485 | -1.35% | 113,200 | 246億2461万 | -4.72% | 45.72 | 5.04 |
| 12/19 | 2,491 | 2,547 | 2,491 | 2,519 | +1.08% | 59,700 | 249億6152万 | -3.78% | 46.35 | 5.11 |
| 12/18 | 2,521 | 2,527 | 2,470 | 2,492 | -2.58% | 101,300 | 246億9397万 | -5.25% | 45.85 | 5.05 |
| 12/17 | 2,602 | 2,621 | 2,535 | 2,558 | -2.1% | 93,400 | 253億4798万 | -3.14% | 47.07 | 5.19 |
| 12/16 | 2,700 | 2,707 | 2,576 | 2,613 | -2.46% | 133,300 | 258億9300万 | -1.32% | 48.08 | 5.3 |
| 12/15 | 2,612 | 2,720 | 2,611 | 2,679 | +5.02% | 206,000 | 265億4701万 | +1.06% | 49.29 | 5.43 |
| 12/12 | 2,521 | 2,571 | 2,521 | 2,551 | +0.55% | 61,100 | 252億7862万 | -3.88% | 46.94 | 5.17 |
| 12/11 | 2,556 | 2,610 | 2,505 | 2,537 | -0.47% | 61,800 | 251億3989万 | -4.66% | 46.68 | 5.14 |
| 12/10 | 2,525 | 2,580 | 2,518 | 2,549 | +0.79% | 58,200 | 252億5880万 | -4.57% | 46.9 | 5.17 |
| 12/09 | 2,567 | 2,596 | 2,511 | 2,529 | -2.01% | 70,900 | 250億6061万 | -5.77% | 46.53 | 5.13 |
| 12/08 | 2,556 | 2,623 | 2,556 | 2,581 | +0.9% | 76,600 | 255億7590万 | -4.37% | 47.49 | 5.23 |
| 12/05 | 2,670 | 2,710 | 2,549 | 2,558 | -5.89% | 201,000 | 253億4798万 | -5.47% | 47.07 | 5.19 |
| 12/04 | 2,624 | 2,760 | 2,624 | 2,718 | +3.62% | 250,300 | 269億3347万 | +0.15% | 50.01 | 5.51 |
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 | |
| 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 | 2,546 2026/5/7 | 66,800 | 252億9771万 | -8.97% 2,797 | |||
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）
- 2026/05/07 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,527円（2024/12/25） - 67%（1.67倍）
2,546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。
