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
09/25	2,835	2,872	2,800	2,828	-1.84%	3,500	-	+5.88%	-	-
09/24	2,770	2,881	2,770	2,881	+4.01%	9,600	-	+8.55%	-	-
09/18	2,770	2,770	2,770	2,770	0%	600	-	+5.12%	-	-
09/17	2,783	2,815	2,694	2,770	+0.36%	9,400	-	+5.77%	-	-
09/16	2,791	2,800	2,726	2,760	-1.22%	6,200	-	+6.07%	-	-
09/15	2,667	2,840	2,650	2,794	+3.87%	17,000	-	+7.88%	-	-
09/14	2,557	2,716	2,548	2,690	+5.04%	11,100	-	+4.3%	-	-
09/11	2,595	2,680	2,560	2,561	-3.07%	13,600	-	-0.93%	-	-
09/10	2,640	2,676	2,586	2,642	-1.78%	6,700	-	+1.81%	-	-
09/09	2,620	2,699	2,610	2,690	+1.55%	14,500	-	+3.42%	-	-
09/08	2,741	2,741	2,649	2,649	-3.36%	7,300	-	+1.88%	-	-
09/07	2,755	2,800	2,679	2,741	-0.4%	17,400	-	+5.46%	-	-
09/04	2,700	2,799	2,684	2,752	+3.46%	27,000	-	+6.05%	-	-
09/03	2,673	2,790	2,636	2,660	-0.49%	16,400	-	+2.86%	-	-
09/02	2,645	2,705	2,598	2,673	-0.63%	17,300	-	+3.48%	-	-
09/01	2,630	2,758	2,630	2,690	+1.62%	8,300	-	+4.26%	-	-
08/31	2,722	2,733	2,606	2,647	-3.61%	18,000	-	+2.52%	-	-
08/28	2,714	2,800	2,683	2,746	-0.65%	7,900	-	+6.31%	-	-
08/27	2,721	2,782	2,640	2,764	+2.41%	8,100	-	+6.84%	-	-
08/26	2,784	2,838	2,660	2,699	-2.98%	16,500	-	+4.25%	-	-
08/25	2,661	2,782	2,600	2,782	+6.55%	36,200	-	+7.54%	-	-
08/24	2,350	2,667	2,320	2,611	+11.87%	76,900	-	+1.28%	-	-
08/21	2,365	2,365	2,305	2,334	-1.27%	4,200	-	-9.6%	-	-
08/20	2,282	2,375	2,282	2,364	+3.37%	7,400	-	-9.04%	-	-
08/19	2,382	2,382	2,262	2,287	-3.99%	20,600	-	-12.51%	-	-
08/18	2,432	2,432	2,381	2,382	-1.28%	7,200	-	-9.4%	-	-
08/17	2,331	2,423	2,331	2,413	+1.34%	21,600	-	-8.74%	-	-
08/14	2,324	2,417	2,300	2,381	+1.49%	24,400	-	-10.25%	-	-
08/13	2,460	2,460	2,311	2,346	-4.09%	61,900	-	-11.9%	-	-
08/12	2,385	2,507	2,383	2,446	-3.32%	38,900	-	-8.66%	-	-
08/10	2,543	2,561	2,377	2,530	-11.01%	132,600	-	-5.98%	-	-
08/07	2,796	2,843	2,696	2,843	+1.25%	11,300	-	+5.26%	-	-
08/06	2,844	2,849	2,700	2,808	+0.5%	11,100	-	+4.08%	-	-
08/05	2,612	2,801	2,612	2,794	+5.08%	10,300	-	+3.52%	-	-
08/04	2,611	2,688	2,609	2,659	+1.72%	7,200	-	-1.63%	-	-
08/03	2,629	2,629	2,504	2,614	-1.13%	6,000	-	-3.79%	-	-
07/31	2,590	2,655	2,540	2,644	+4.09%	9,700	-	-3.33%	-	-
07/30	2,549	2,673	2,500	2,540	-1.01%	9,000	-	-7.77%	-	-
07/29	2,667	2,668	2,502	2,566	-1.95%	15,200	-	-7.46%	-	-
07/28	2,677	2,677	2,563	2,617	-4.03%	14,900	-	-6.37%	-	-
07/27	2,678	2,738	2,656	2,727	+1.87%	7,500	-	-3.3%	-	-
07/24	2,792	2,840	2,677	2,677	-5.74%	8,600	-	-5.74%	-	-
07/23	2,829	2,889	2,800	2,840	+1.07%	13,400	-	-0.63%	-	-
07/22	2,715	2,862	2,700	2,810	+5.44%	10,800	-	-1.71%	-	-
07/21	2,582	2,733	2,579	2,665	+4.31%	10,400	-	-6.72%	-	-
07/17	2,698	2,698	2,453	2,555	-5.34%	30,600	-	-10.51%	-	-
07/16	2,776	2,776	2,690	2,699	-2.77%	5,600	-	-5.33%	-	-
07/15	2,776	2,819	2,690	2,776	+1.83%	7,900	-	-2.39%	-	-
07/14	2,651	2,726	2,627	2,726	+2.02%	6,400	-	-4.01%	-	-
07/13	2,795	2,795	2,662	2,672	-2.66%	10,200	-	-6.05%	-	-
07/10	2,690	2,825	2,690	2,745	+3.98%	18,500	-	-3.79%	-	-
07/09	2,649	2,667	2,580	2,640	+0.46%	8,000	-	-7.79%	-	-
07/08	2,693	2,729	2,612	2,628	-3.28%	12,400	-	-8.72%	-	-
07/07	2,742	2,788	2,686	2,717	-2.3%	10,100	-	-6.18%	-	-
07/06	2,826	2,826	2,714	2,781	+0.18%	12,000	-	-4.5%	-	-
07/03	2,690	2,820	2,690	2,776	+0.04%	15,100	-	-4.83%	-	-
07/02	2,772	2,842	2,655	2,775	-1.67%	27,000	-	-5.06%	-	-
07/01	2,930	2,959	2,753	2,822	-2.86%	25,500	-	-3.65%	-	-
06/30	3,045	3,045	2,867	2,905	-3.81%	38,400	-	-0.82%	-	-
06/29	3,045	3,270	2,934	3,020	-0.98%	28,600	-	+3.57%	-	-
06/26	3,110	3,110	2,964	3,050	-1.93%	17,200	-	+5.43%	-	-
06/25	3,010	3,150	2,985	3,110	+2.98%	18,900	-	+8.7%	-	-
06/24	3,120	3,190	2,992	3,020	-3.21%	23,800	-	+7.24%	-	-
06/23	3,260	3,260	3,075	3,120	-3.55%	31,500	-	+12.64%	-	-
06/22	3,250	3,335	3,170	3,235	-0.31%	18,600	-	+18.76%	-	-
06/19	3,195	3,535	3,110	3,245	+3.67%	71,000	-	+21.26%	-	-
06/18	2,875	3,145	2,826	3,130	+9.79%	45,000	-	+19.47%	-	-
06/17	2,751	2,935	2,650	2,851	+3.64%	56,200	-	+10.93%	-	-
06/16	2,599	2,765	2,570	2,751	+4.92%	16,400	-	+8.56%	-	-
06/15	2,520	2,632	2,490	2,622	+6.15%	14,100	-	+4.75%	-	-
06/12	2,620	2,648	2,470	2,470	-1.98%	12,900	-	-0.28%	-	-
06/11	2,594	2,610	2,500	2,520	-5.79%	19,200	-	+2.52%	-	-
06/10	2,776	2,776	2,668	2,675	-4.84%	13,800	-	+9.81%	-	-
06/09	2,944	2,997	2,704	2,811	-2.87%	24,900	-	+17.03%	-	-
06/08	2,913	2,950	2,851	2,894	-3.85%	12,800	-	+22.47%	-	-
06/05	2,983	3,120	2,890	3,010	-0.99%	11,300	-	+29.74%	-	-
06/04	3,025	3,055	2,955	3,040	-0.65%	5,600	-	+33.86%	-	-
06/03	3,100	3,100	2,945	3,060	-1.29%	22,600	-	+37.78%	-	-
06/02	2,959	3,110	2,900	3,100	+6.57%	32,900	-	+42.86%	-	-
06/01	2,894	2,971	2,802	2,909	-0.31%	24,900	-	+37.28%	-	-
05/29	2,988	3,040	2,899	2,918	-0.68%	36,000	-	+40.63%	-	-
05/28	2,820	2,993	2,601	2,938	+4.48%	49,100	-	+44.73%	-	-
05/27	2,620	2,901	2,517	2,812	+8.78%	39,700	-	+41.73%	-	-
05/26	2,580	2,590	2,475	2,585	+5.47%	38,200	-	+32.97%	-	-
05/25	2,442	2,466	2,351	2,451	+9.32%	43,300	-	+27.99%	-	-
05/22	2,000	2,243	2,000	2,242	+12.78%	39,500	-	+18.56%	-	-
05/21	1,950	1,998	1,888	1,988	+5.69%	12,100	-	+6.25%	-	-
05/20	1,960	1,960	1,853	1,881	-4.57%	24,600	-	+1.07%	-	-
05/19	2,077	2,079	1,922	1,971	-2.91%	29,300	-	+6.14%	-	-
05/18	2,006	2,039	1,942	2,030	+9.97%	63,400	-	+9.79%	-	-
05/15	1,880	1,880	1,846	1,846	-1.96%	12,100	-	+0.71%	-	-
05/14	1,955	1,955	1,880	1,883	-3.68%	6,300	-	+3.23%	-	-
05/13	1,976	2,000	1,932	1,955	-1.06%	9,600	-	+7.83%	-	-
05/12	1,980	2,055	1,974	1,976	+0.25%	13,100	-	+9.84%	-	-
05/11	1,976	2,005	1,956	1,971	-0.66%	6,400	-	+10.36%	-	-
05/08	1,995	1,995	1,941	1,984	+0.66%	9,800	-	+12.22%	-	-
05/07	1,852	2,000	1,852	1,971	+7.7%	15,100	-	+12.63%	-	-
05/01	1,818	1,830	1,780	1,830	+0.66%	6,100	-	+5.35%	-	-
04/30	1,814	1,847	1,767	1,818	-0.6%	7,300	-	+5.09%	-	-
04/28	1,784	1,829	1,782	1,829	+2.52%	4,400	-	+6.09%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,110 111 6/12	570 57 11/24 57 11/20	539,300 5,393,000 4/15	-	-	30億9198万 3/31
2011年 3月期	1,490 149 6/14	430 43 3/15	1,841,800 18,418,000 6/7	59億8319万	17億2669万	31億3213万 3/31
2012年 3月期	1,300 130 2/22	510 51 11/24 51 11/22	1,865,700 18,657,000 2/22	52億2023万	20億4793万	39億416万 3/30
2013年 3月期	1,000 100 5/8	650 65 11/15 65 11/14	349,900 3,499,000 1/22	40億1556万	26億1011万	35億7189万 3/29
2014年 3月期	1,950 195 1/7	820 82 4/2	1,473,700 14,737,000 2/12	80億9907万	32億9276万	59億2877万 3/31
2015年 3月期	2,110 211 12/8	1,310 131 4/14	431,500 4,315,000 7/2	87億6361万	54億4091万	72億3896万 3/31
2016年 3月期	2,720 272 8/19	1,066 2/12	889,200 8,892,000 9/7	112億9716万	44億2749万	51億3774万 3/31
2017年 3月期	1,992 2/7	1,000 8/23	49,200 8/15	82億7351万	41億5337万	60億6953万 3/31
2018年 3月期	4,660 3/22	1,326 4/17 4/14	104,800 10/27	193億5470万	55億736万	158億2213万 3/30
2019年 3月期	3,865 4/2	1,058 12/25	61,200 4/4	160億5277万	43億9426万	65億7898万 3/29
2020年 3月期	1,821 4/9	910 3/17	37,100 3/23	75億6328万	37億7956万	57億904万 3/31
2021年 3月期	1,734 9/18	1,127 4/6	88,400 7/7	72億194万	46億8084万	66億5502万 3/31
2022年 3月期	1,686 2/28	1,001 11/12	38,000 10/28	70億258万	41億5752万	66億6800万 3/31
2023年 3月期	1,835 4/12	1,011 12/27	38,900 10/5	76億2143万	41億9905万	48億4721万 3/31
2024年 3月期	1,540 3/14	865 12/15	319,400 3/11	63億9618万	35億9266万	60億1618万 3/29
2025年 3月期	1,535 4/1	750 8/5	234,000 9/9	63億7542万	31億1502万	33億7094万 3/31
2026年 3月期	2,375 2/27	675 4/7	261,600 11/19	98億6425万	28億352万	62億4770万 3/31
最新	2,828 2026/9/25		3,500	117億4573万

アドバネクス（5998）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート