日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,907	3,150	2,907	3,020	+3.57%	24,100	-	+9.42%
10/01	2,944	2,967	2,876	2,916	-2.61%	12,100	-	+6%
09/30	2,846	3,020	2,843	2,994	+5.2%	17,800	-	+9.31%
09/29	2,845	2,846	2,670	2,846	+0.81%	7,600	-	+4.94%
09/28	（IR情報）16:00 (開示事項の経過)本社移転日の決定に関するお知らせ
09/28	2,778	2,873	2,778	2,823	-0.18%	5,100	-	+4.83%
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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 2027年3月期第1四半期決算補足資料
08/07	（IR情報）16:00 海外子会社の固定資産譲渡のお知らせ
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	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/02	（IR情報）16:00 (訂正)「通期連結業績の予想値と実績値との差異及び個別業績の前期実績と実績値の差異、並びに特別損失(個別)の計上に関するお知らせ」の一部訂正のお知らせ
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	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:00 2026年3月期決算補足資料
05/15	（IR情報）16:00 通期連結業績の予想値と実績値との差異及び個別業績の前期実績と実績値の差異、並びに特別損失(個別)の計上に関するお知らせ
05/15	（IR情報）16:00 剰余金の配当に関するお知らせ
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	（5%ルール）三菱UFJアセットマネジメント（1.08%）三菱UFJ銀行（3.99%）

アドバネクス（5998）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート