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
03/09	1,742	1,772	1,652	1,757	-5.64%	83,400	72億9747万	-14.5%
03/06	1,875	1,879	1,800	1,862	-1.69%	38,300	77億3357万	-9.7%
03/05	2,004	2,036	1,851	1,894	-1.61%	103,600	78億6648万	-8.24%
03/04	2,061	2,080	1,869	1,925	-9.2%	70,000	79億9523万	-6.6%
03/03	2,245	2,245	2,120	2,120	-5.69%	25,200	88億514万	+3.06%
03/02	2,325	2,329	2,230	2,248	-5.35%	25,500	93億3677万	+9.77%
02/27	2,151	2,375	2,151	2,375	+10.41%	50,800	98億6425万	+16.94%
02/26	2,094	2,217	2,094	2,151	+3.31%	33,100	89億3389万	+7.12%
02/25	2,036	2,093	2,004	2,082	+1.31%	20,500	86億4731万	+4.41%
02/24	2,142	2,169	1,989	2,055	-1.77%	41,600	85億3517万	+3.63%
02/20	1,991	2,092	1,960	2,092	+3.77%	19,600	86億8885万	+6.03%
02/19	2,018	2,050	1,983	2,016	-0.49%	18,900	83億7319万	+2.8%
02/18	2,000	2,027	1,940	2,026	+1.91%	33,600	84億1472万	+3.74%
02/17	2,050	2,085	1,927	1,988	-4.29%	47,000	82億5689万	+2.16%
02/16	2,150	2,150	1,909	2,077	-4.11%	54,000	86億2654万	+7.28%
02/13	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	16:00 2026年3月期第3四半期決算補足説明資料
02/13	16:00 通期連結業績予想及び配当予想の修正に関するお知らせ
02/13	16:00 営業外収益(為替差益)の計上に関するお知らせ
02/13	2,257	2,264	2,091	2,166	-5.21%	28,400	89億9619万	+12.64%
02/12	2,239	2,300	2,179	2,285	+2.33%	43,900	94億9045万	+19.95%
02/10	2,179	2,250	2,105	2,233	+2.1%	47,200	92億7447万	+18.52%
02/09	2,104	2,198	2,104	2,187	+4.89%	31,000	90億8342万	+17.14%
02/06	2,057	2,105	2,039	2,085	+3.12%	30,100	86億5977万	+12.64%
02/05	1,962	2,053	1,962	2,022	+2.85%	23,000	83億9811万	+9.89%
02/04	1,931	1,983	1,920	1,966	+1.81%	15,300	81億6552万	+7.37%
02/03	1,994	2,000	1,930	1,931	+0.31%	16,500	80億2015万	+5.92%
02/02	1,933	2,006	1,892	1,925	+1%	32,300	79億9523万	+6.12%
01/30	1,949	1,968	1,890	1,906	-1.35%	12,400	79億1632万	+5.6%
01/29	1,950	1,950	1,891	1,932	+0.52%	19,600	80億2431万	+7.51%
01/28	1,802	1,922	1,802	1,922	+6.66%	26,800	79億8277万	+7.49%
01/27	1,822	1,849	1,790	1,802	-1.1%	15,100	74億8437万	+1.35%
01/26	1,868	1,924	1,822	1,822	-3.9%	23,400	75億6744万	+2.82%
01/23	1,818	1,976	1,818	1,896	+4.12%	39,900	78億7478万	+7.6%
01/22	1,814	1,830	1,804	1,821	+0.39%	11,100	75億6328万	+4%
01/21	1,779	1,814	1,772	1,814	+0.55%	11,600	75億3421万	+3.89%
01/20	1,802	1,817	1,775	1,804	+0.11%	16,700	74億9267万	+3.62%
01/19	1,804	1,814	1,780	1,802	-0.06%	13,600	74億8437万	+3.74%
01/16	1,799	1,816	1,769	1,803	+0.39%	18,200	74億8852万	+3.98%
01/15	1,795	1,848	1,777	1,796	-1.1%	18,600	74億5945万	+3.82%
01/14	1,837	1,843	1,790	1,816	-1.3%	20,000	75億4251万	+5.28%
01/13	1,780	1,840	1,761	1,840	+5.14%	43,800	76億4220万	+6.98%
01/09	1,729	1,795	1,723	1,750	+0.06%	27,600	72億6839万	+2.4%
01/08	1,702	1,749	1,683	1,749	+1.75%	30,200	72億6424万	+3.06%
01/07	1,750	1,761	1,706	1,719	-2.33%	22,600	71億3964万	+2.02%
01/06	1,787	1,802	1,756	1,760	-2%	24,800	73億993万	+5.07%
01/05	1,793	1,809	1,758	1,796	-0.22%	26,600	74億5945万	+8.13%
2025
12/30	1,800	1,820	1,780	1,800	-0.22%	33,800	74億7606万	+9.49%
12/29	1,792	1,829	1,778	1,804	+0.84%	21,100	74億9267万	+11.02%
12/26	1,788	1,794	1,747	1,789	+1.13%	27,700	74億3037万	+11.39%
12/25	1,730	1,769	1,730	1,769	+2.91%	29,200	73億4731万	+11.82%
12/24	1,708	1,741	1,690	1,719	+0.76%	28,300	71億3964万	+10.33%
12/23	1,698	1,713	1,676	1,706	+0.18%	28,200	70億8564万	+10.78%
12/22	1,703	1,722	1,693	1,703	0%	21,700	70億7318万	+11.38%
12/19	1,653	1,703	1,616	1,703	+2.22%	21,200	70億7318万	+11.02%
12/18	1,660	1,707	1,616	1,666	+0.36%	39,400	69億1951万	+8.18%
12/17	1,566	1,660	1,566	1,660	+6.41%	35,300	68億9459万	+7.37%
12/16	1,615	1,615	1,528	1,560	-4.29%	48,100	64億7925万	+0.71%
12/15	1,669	1,669	1,613	1,630	-3.32%	35,200	67億6999万	+4.82%
12/12	1,720	1,782	1,659	1,686	-0.71%	51,600	70億258万	+8.29%
12/11	1,701	1,748	1,689	1,698	-0.18%	41,600	70億5242万	+9.06%
12/10	1,720	1,750	1,700	1,701	-1.05%	28,600	70億6488万	+9.53%
12/09	1,694	1,719	1,671	1,719	+1.18%	18,800	71億3964万	+10.83%
12/08	1,685	1,730	1,685	1,699	+1.07%	40,500	70億5657万	+9.75%
12/05	1,700	1,717	1,642	1,681	-0.71%	94,300	69億8181万	+8.94%
12/04	1,597	1,715	1,570	1,693	+7.97%	122,000	70億3165万	+10.08%
12/03	1,475	1,583	1,469	1,568	+8.51%	113,300	65億1248万	+2.08%
12/02	1,433	1,474	1,427	1,445	-0.76%	56,800	60億161万	-6.23%
12/01	1,459	1,464	1,427	1,456	-1.29%	47,900	60億4730万	-6.13%
11/28	1,410	1,494	1,390	1,475	+5.13%	96,200	61億2622万	-5.51%
11/27	1,359	1,404	1,340	1,403	+3.47%	57,600	58億2717万	-10.75%
11/26	1,332	1,356	1,298	1,356	+1.35%	60,800	56億3196万	-14.23%
11/25	1,337	1,380	1,314	1,338	+0.83%	136,300	55億5720万	-15.9%
11/21	1,154	1,328	1,152	1,327	+12.27%	157,600	55億1152万	-17.01%
11/20	1,195	1,195	1,111	1,182	+1.46%	181,800	49億928万	-26.54%
11/19	1,251	1,257	1,159	1,165	-8.84%	261,600	48億3867万	-28.22%
11/18	1,365	1,365	1,252	1,278	-10.32%	250,700	53億800万	-21.83%
11/17	1,427	1,457	1,425	1,425	-21.92%	149,300	59億1855万	-13.37%
11/14	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	16:00 2026年3月期第2四半期決算補足説明資料
11/14	1,837	1,864	1,806	1,825	-2.46%	108,000	75億7990万	+10.61%
11/13	1,830	1,895	1,820	1,871	+2.75%	97,100	77億7095万	+14.15%
11/12	1,724	1,821	1,710	1,821	+5.63%	73,300	75億6328万	+11.99%
11/11	1,710	1,725	1,689	1,724	+1.29%	53,300	71億6040万	+6.62%
11/10	1,692	1,716	1,676	1,702	+0.71%	32,200	70億6903万	+5.58%
11/07	1,659	1,695	1,647	1,690	+0.54%	30,000	70億1919万	+5.16%
11/06	1,646	1,702	1,640	1,681	+4.35%	24,400	69億8181万	+4.93%
11/05	1,621	1,645	1,528	1,611	-1.89%	69,800	66億9107万	+0.81%
11/04	1,650	1,745	1,641	1,642	+0.61%	30,600	68億1983万	+2.75%
10/31	1,600	1,658	1,580	1,632	+2.38%	26,100	67億7829万	+2%
10/30	1,527	1,606	1,509	1,594	+3.17%	33,900	66億2047万	-0.38%
10/29	1,638	1,638	1,516	1,545	-6.08%	31,400	64億1695万	-3.8%
10/28	1,677	1,710	1,645	1,645	-2.89%	21,600	68億3229万	+1.92%
10/27	1,730	1,748	1,693	1,694	-0.59%	25,400	70億3580万	+4.5%
10/24	1,703	1,722	1,678	1,704	+0.53%	26,400	70億7734万	+4.99%
10/23	1,740	1,740	1,683	1,695	-2.59%	34,100	70億3996万	+4.95%
10/22	1,621	1,740	1,602	1,740	+6.42%	58,900	72億2686万	+8.14%
10/21	1,590	1,669	1,562	1,635	+2.38%	31,000	67億9075万	+2.12%
10/20	1,551	1,623	1,551	1,597	+3.5%	29,500	66億3293万	+0.06%
10/17	1,556	1,585	1,543	1,543	-1.97%	20,200	64億864万	-3.26%
10/16	1,539	1,574	1,524	1,574	+1.68%	29,600	65億3740万	-1.13%
10/15	1,475	1,549	1,474	1,548	+6.03%	36,100	64億2941万	-2.52%
10/14	1,480	1,516	1,446	1,460	-3.95%	35,200	60億6392万	-8.06%
10/10	1,542	1,542	1,486	1,520	-3%	39,300	63億1312万	-4.46%
10/09	1,525	1,567	1,507	1,567	+2.49%	25,700	65億833万	-1.26%
10/08	1,517	1,555	1,499	1,529	-1.67%	21,300	63億5050万	-3.53%

アドバネクス（5998）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート