株価チャート

株価

3/6

前日 (3/5): 940
始値: 929
高値: 1,021
安値: 928
終値 +5.96%: 996
出来高 +59.48%: 79,900

乖離率

株価（5日） 移動平均値: +4.08%
957
株価（25日） 移動平均値: -9.54%
1,101
出来高（5日） 移動平均値: +0.91%
79,180

2025/10/07～2026/03/06

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
03/06	929	1,021	928	996	+5.96%	79,900	60億8322万	-9.54%	27.53	8.37
03/05	940	966	935	940	+3.98%	50,100	57億4119万	-15.62%	25.98	7.9
03/04	921	930	878	904	-4.94%	112,400	55億2131万	-20%	24.98	7.6
03/03	993	996	951	951	-4.23%	75,500	58億837万	-17.02%	26.28	8
03/02	1,019	1,020	983	993	-5.34%	78,000	60億6490万	-14.47%	27.44	8.35
02/27	1,014	1,049	992	1,049	+7.26%	117,100	64億692万	-10.65%	28.99	8.82
02/26	956	1,010	954	978	+2.19%	65,700	59億7328万	-17.47%	27.03	8.22
02/25	951	989	951	957	+2.24%	69,800	58億4502万	-20.18%	26.45	8.05
02/24	1,070	1,070	935	936	-12.52%	169,400	57億1676万	-22.96%	25.87	7.87
02/20	1,057	1,081	1,041	1,070	+0.66%	36,000	65億3518万	-13.15%	29.57	9
02/19	1,055	1,070	1,038	1,063	+1.24%	27,400	64億9243万	-14.62%	29.38	8.94
02/18	1,051	1,074	1,050	1,050	-0.94%	26,500	64億1303万	-16.27%	29.02	8.83
02/17	1,050	1,087	1,026	1,060	+0.19%	37,600	64億7411万	-16.21%	29.29	8.91
02/16	1,121	1,142	1,045	1,058	-5.62%	171,200	64億6189万	-17.15%	29.24	8.9
02/13	1,215	1,221	1,121	1,121	-9.96%	106,000	68億4668万	-13.03%	30.98	9.43
02/12	1,260	1,260	1,225	1,245	-0.16%	30,000	76億402万	-4.08%	34.41	10.47
02/10	1,201	1,250	1,201	1,247	+5.05%	35,100	76億1624万	-4.15%	34.46	10.49
02/09	1,197	1,197	1,161	1,187	+1.71%	37,300	72億4978万	-8.83%	32.8	9.98
02/06	1,215	1,215	1,166	1,167	-3.95%	43,900	71億2763万	-10.78%	32.25	9.81
02/05	1,218	1,241	1,205	1,215	-0.41%	28,300	74億2079万	-7.6%	33.58	10.22
02/04	1,253	1,263	1,220	1,220	-3.71%	40,200	74億5133万	-7.37%	33.72	10.26
02/03	1,265	1,270	1,250	1,267	+1.36%	13,200	77億3839万	-4.16%	35.02	10.65
02/02	1,262	1,302	1,250	1,250	-2.11%	35,600	76億3456万	-5.59%	34.55	10.51
01/30	1,308	1,312	1,273	1,277	-3.18%	23,700	77億9947万	-3.77%	35.29	10.74
01/29	1,332	1,332	1,275	1,319	-0.9%	28,200	80億5599万	-0.6%	36.45	11.09
01/28	1,329	1,337	1,305	1,331	+0.15%	19,500	81億2928万	+0.6%	36.78	11.19
01/27	1,315	1,329	1,311	1,329	+1.06%	9,700	81億1707万	+0.83%	36.73	11.17
01/26	1,308	1,347	1,308	1,315	-0.75%	16,900	80億3156万	+0.08%	36.34	11.06
01/23	1,312	1,341	1,312	1,325	+1.38%	9,900	80億9264万	+1.15%	36.62	11.14
01/22	1,330	1,330	1,305	1,307	-1.43%	11,200	79億8270万	0%	36.12	10.99
01/21	1,305	1,335	1,300	1,326	-0.67%	27,500	80億9853万	+1.77%	36.65	11.15
01/20	1,351	1,359	1,330	1,335	-1.91%	14,700	81億5350万	+2.93%	36.89	11.23
01/19	1,384	1,384	1,346	1,361	+0.07%	17,200	83億1229万	+5.18%	37.61	11.44
01/16	1,379	1,380	1,323	1,360	-1.38%	26,200	83億619万	+5.67%	37.59	11.44
01/15	1,297	1,380	1,292	1,379	+6.08%	64,800	84億2223万	+7.65%	38.11	11.59
01/14	1,317	1,321	1,296	1,300	-1.74%	40,500	79億3974万	+2.04%	35.93	10.93
01/13	1,389	1,390	1,315	1,323	-2.72%	74,000	80億8021万	+4.17%	36.56	11.12
01/09	1,382	1,392	1,348	1,360	-0.8%	46,100	83億619万	+7.42%	37.59	11.44
01/08	1,330	1,389	1,330	1,371	+3.08%	49,900	83億7337万	+8.9%	37.89	11.53
01/07	1,311	1,339	1,302	1,330	+1.37%	35,600	81億2296万	+6.15%	36.76	11.18
01/06	1,287	1,319	1,287	1,312	+1.71%	25,300	80億1303万	+4.96%	36.26	11.03
01/05	1,330	1,330	1,272	1,290	-2.71%	53,900	78億7866万	+3.37%	35.65	10.85
2025
12/30	1,330	1,330	1,286	1,326	-0.67%	48,900	80億9853万	+6.42%	46.54	11.15
12/29	1,345	1,361	1,306	1,335	+3.89%	58,200	81億5350万	+7.49%	46.86	11.22
12/26	1,342	1,343	1,278	1,285	-3.89%	61,900	78億4812万	+3.71%	45.1	10.8
12/25	1,327	1,359	1,320	1,337	+0.75%	39,800	81億6571万	+8.08%	46.93	11.24
12/24	1,313	1,340	1,301	1,327	+0.08%	39,700	81億464万	+7.71%	46.58	11.16
12/23	1,255	1,326	1,255	1,326	+5.66%	60,700	80億9853万	+7.98%	46.54	11.15
12/22	1,239	1,255	1,221	1,255	+2.87%	49,000	76億6490万	+2.45%	44.05	10.55
12/19	1,230	1,240	1,214	1,220	0%	20,500	74億5114万	-0.81%	42.82	10.26
12/18	1,198	1,240	1,191	1,220	-0.49%	31,400	74億5114万	-1.29%	42.82	10.26
12/17	1,232	1,270	1,216	1,226	+1.49%	58,300	74億8778万	-1.29%	43.03	10.31
12/16	1,248	1,252	1,198	1,208	-4.28%	97,000	73億7785万	-2.97%	42.4	10.16
12/15	1,199	1,470	1,197	1,262	+5.78%	1,018,800	77億765万	+1.04%	44.3	10.61
12/12	1,220	1,235	1,189	1,193	+0.25%	35,400	72億8623万	-4.56%	41.87	10.03
12/11	1,241	1,241	1,189	1,190	-4.42%	21,900	72億6791万	-5.1%	41.77	10.01
12/10	1,188	1,245	1,188	1,245	+4.8%	57,200	76億382万	-1.03%	43.7	10.47
12/09	1,208	1,213	1,185	1,188	-2.3%	17,500	72億5570万	-5.71%	41.7	9.99
12/08	1,194	1,218	1,194	1,216	+1.76%	19,100	74億2671万	-3.8%	42.68	10.22
12/05	1,195	1,212	1,190	1,195	-0.75%	21,600	72億9845万	-5.61%	41.95	10.05
12/04	1,202	1,228	1,196	1,204	-2.27%	27,900	73億5342万	-5.05%	42.26	10.12
12/03	1,199	1,247	1,185	1,232	+4.32%	84,700	75億2443万	-3.22%	43.24	10.36
12/02	1,225	1,230	1,180	1,181	-3.98%	38,300	72億1294万	-7.59%	41.45	9.93
12/01	1,267	1,269	1,217	1,230	-0.57%	29,300	75億1221万	-4.28%	43.17	10.34
11/28	1,273	1,277	1,236	1,237	-2.83%	23,900	75億5496万	-4.11%	43.42	10.4
11/27	1,232	1,278	1,232	1,273	+2.25%	36,100	77億7483万	-1.77%	44.68	10.7
11/26	1,228	1,245	1,221	1,245	+1.38%	24,600	76億382万	-4.23%	43.7	10.47
11/25	1,258	1,258	1,198	1,228	-2.31%	34,700	75億	-5.9%	43.1	10.33
11/21	1,200	1,257	1,199	1,257	+2.61%	26,400	76億7711万	-3.9%	44.12	10.57
11/20	1,234	1,247	1,218	1,225	+1.24%	15,900	74億8167万	-6.56%	43	10.3
11/19	1,221	1,254	1,189	1,210	-1.94%	52,900	73億9006万	-7.98%	42.47	10.17
11/18	1,262	1,263	1,221	1,234	-2.14%	84,200	75億3664万	-6.44%	43.31	10.38
11/17	1,280	1,299	1,228	1,261	-8.56%	118,800	77億154万	-4.76%	44.26	10.6
11/14	1,350	1,396	1,318	1,379	+2.07%	111,900	84億2223万	+3.61%	48.4	11.59
11/13	1,380	1,386	1,331	1,351	-1.46%	33,300	82億5122万	+1.43%	47.42	11.36
11/12	1,314	1,371	1,314	1,371	+4.66%	22,700	83億7337万	+2.77%	48.12	11.53
11/11	1,301	1,316	1,295	1,310	+0.69%	12,500	80億81万	-1.95%	45.98	11.01
11/10	1,321	1,321	1,287	1,301	+0.77%	13,700	79億4584万	-2.84%	45.67	10.94
11/07	1,287	1,300	1,281	1,291	-0.69%	13,800	78億8477万	-3.66%	45.31	10.85
11/06	1,295	1,322	1,289	1,300	+0.93%	23,600	79億3974万	-3.2%	45.63	10.93
11/05	1,276	1,292	1,238	1,288	-0.08%	23,500	78億6645万	-4.66%	45.21	10.83
11/04	1,300	1,314	1,270	1,289	+0.08%	23,500	78億7255万	-5.08%	45.24	10.84
10/31	1,274	1,300	1,267	1,288	+1.82%	19,700	78億6645万	-5.64%	45.21	10.83
10/30	1,253	1,285	1,250	1,265	+0.24%	38,100	77億2597万	-7.8%	44.4	10.64
10/29	1,301	1,310	1,262	1,262	-3.66%	58,000	77億765万	-8.55%	44.3	10.61
10/28	1,347	1,347	1,308	1,310	-3.53%	23,700	80億81万	-5.69%	45.98	11.01
10/27	1,355	1,379	1,345	1,358	+0.59%	20,200	82億9397万	-2.65%	47.67	11.42
10/24	1,376	1,376	1,347	1,350	-0.44%	28,200	82億4511万	-3.5%	47.39	11.35
10/23	1,375	1,395	1,356	1,356	-3.21%	21,100	82億8176万	-3.42%	47.6	11.4
10/22	1,388	1,407	1,363	1,401	+1.6%	22,500	85億5659万	-0.57%	49.18	11.78
10/21	1,367	1,389	1,347	1,379	+0.88%	38,200	84億2223万	-2.2%	48.4	11.59
10/20	1,311	1,371	1,311	1,367	+5.4%	32,400	83億4894万	-3.12%	47.98	11.49
10/17	1,321	1,321	1,290	1,297	-1.82%	39,500	79億2141万	-8.21%	45.53	10.91
10/16	1,345	1,346	1,310	1,321	-1.78%	46,500	80億6799万	-6.77%	46.37	11.11
10/15	1,302	1,355	1,302	1,345	+4.1%	26,100	82億1457万	-5.28%	47.21	11.31
10/14	1,340	1,351	1,286	1,292	-5.35%	59,600	78億9088万	-9.14%	45.35	10.86
10/10	1,400	1,408	1,365	1,365	-4.55%	35,700	83億3672万	-4.28%	47.91	11.48
10/09	1,409	1,439	1,400	1,430	+1.49%	39,600	87億3371万	+0.21%	50.19	12.02
10/08	1,408	1,430	1,389	1,409	+0.07%	24,100	86億545万	-1.12%	49.46	11.85
10/07	1,435	1,436	1,397	1,408	-0.49%	27,700	85億9935万	-1.19%	49.42	11.84

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 12月期	2,780 12/11 12/4	1,842 10/20	3,728,800 9/27	168億1900万	111億4410万	+24.68% 12/6	-15.41% 2/5
2024年 12月期	4,240 3/7	836 10/28	2,027,600 3/5	256億5200万	50億6072万	+55.68% 3/5	-38.2% 8/5
2025年 12月期	1,969 6/20	835 4/7	1,018,800 12/15	120億2565万	50億9975万	+67.55% 5/16	-22.09% 4/7
最新	996 2026/3/6		79,900	60億8322万		-9.54% 1,101

年間値上がり率

2024/12/30 vs 2023/12/29: -64%（0.36倍）
2025/12/30 vs 2024/12/30: 46%（1.46倍）
2026/03/06 vs 2025/12/30: -25%（0.75倍）
過去安値 835円（2025/04/07）: 19%（1.19倍）
996円（3/6）

5591 AVILEN

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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