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
10/05	1,289	1,293	1,288	1,290	+0.08%	2,000	-	-0.62%
10/02	1,296	1,296	1,286	1,289	-0.54%	3,300	-	-0.77%
10/01	1,309	1,309	1,291	1,296	-0.54%	4,800	-	-0.23%
09/30	1,305	1,309	1,301	1,303	+0.23%	600	-	+0.31%
09/29	1,310	1,311	1,290	1,300	-0.46%	4,000	-	0%
09/28	1,316	1,329	1,303	1,306	-0.61%	7,300	-	+0.46%
09/25	1,320	1,321	1,312	1,314	-0.45%	33,000	-	+1.15%
09/24	1,305	1,320	1,305	1,320	+1.54%	3,100	-	+1.77%
09/18	1,303	1,309	1,297	1,300	+0.39%	800	-	+0.39%
09/17	1,300	1,305	1,293	1,295	-0.15%	2,300	-	+0.15%
09/16	1,289	1,297	1,278	1,297	+0.62%	2,900	-	+0.39%
09/15	1,285	1,289	1,282	1,289	+0.31%	1,200	-	-0.08%
09/14	1,290	1,290	1,284	1,285	-0.39%	2,400	-	-0.39%
09/11	1,314	1,314	1,290	1,290	+0.23%	1,200	-	+0.08%
09/10	1,307	1,307	1,284	1,287	-0.62%	4,100	-	-0.23%
09/09	1,310	1,310	1,295	1,295	-0.15%	1,000	-	+0.31%
09/08	1,300	1,300	1,291	1,297	-0.31%	3,200	-	+0.39%
09/07	1,320	1,320	1,300	1,301	+0.08%	4,300	-	+0.62%
09/04	1,295	1,306	1,295	1,300	+0.39%	1,100	-	+0.15%
09/03	1,295	1,295	1,287	1,295	+0.08%	1,900	-	-0.54%
09/02	1,302	1,302	1,291	1,294	-0.38%	2,900	-	-0.99%
09/01	1,328	1,329	1,296	1,299	-0.69%	7,300	-	-0.99%
08/31	1,309	1,319	1,303	1,308	+0.23%	2,200	-	-0.76%
08/28	1,302	1,305	1,301	1,305	+0.15%	4,700	-	-1.29%
08/27	1,302	1,309	1,302	1,303	-0.15%	1,600	-	-1.81%
08/26	1,302	1,310	1,302	1,305	+0.38%	4,400	-	-2.03%
08/25	1,323	1,323	1,296	1,300	+0.39%	4,100	-	-2.69%
08/24	1,290	1,301	1,290	1,295	-1.15%	2,200	-	-3.43%
08/21	1,311	1,328	1,310	1,310	0%	2,300	-	-2.67%
08/20	1,296	1,334	1,286	1,310	+2.34%	5,000	-	-3.03%
08/19	1,270	1,293	1,268	1,280	+1.03%	3,800	-	-5.47%
08/18	1,262	1,281	1,262	1,267	+0.48%	24,900	-	-6.77%
08/17	1,257	1,269	1,256	1,261	-0.08%	12,500	-	-7.69%
08/14	1,259	1,270	1,256	1,262	+0.48%	8,200	-	-7.95%
08/13	1,256	1,272	1,250	1,256	+0.08%	11,400	-	-8.79%
08/12	1,280	1,280	1,255	1,255	-1.8%	15,400	-	-9.12%
08/10	1,288	1,289	1,278	1,278	-0.39%	9,200	-	-7.79%
08/07	1,297	1,297	1,280	1,283	-0.85%	10,800	-	-7.63%
08/06	1,320	1,320	1,292	1,294	-2.04%	20,200	-	-7.04%
08/05	1,317	1,323	1,313	1,321	+0.08%	2,800	-	-5.44%
08/04	1,314	1,323	1,314	1,320	0%	1,600	-	-5.51%
08/03	1,349	1,349	1,300	1,320	-7.17%	20,800	-	-5.58%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	1,421	1,422	1,421	1,422	+0.49%	900	-	+1.64%
07/30	1,425	1,429	1,415	1,415	-0.21%	900	-	+1.36%
07/29	1,423	1,431	1,415	1,418	-0.42%	7,800	-	+1.87%
07/28	1,430	1,434	1,418	1,424	-0.28%	2,500	-	+2.52%
07/27	1,421	1,428	1,410	1,428	+0.85%	1,900	-	+3.1%
07/24	1,404	1,428	1,402	1,416	-0.56%	1,900	-	+2.61%
07/23	1,424	1,432	1,413	1,424	0%	4,500	-	+3.41%
07/22	1,412	1,434	1,412	1,424	+0.85%	3,500	-	+3.64%
07/21	1,411	1,433	1,410	1,412	-0.63%	6,100	-	+3.07%
07/17	1,436	1,437	1,421	1,421	-0.98%	900	-	+4.03%
07/16	1,429	1,435	1,413	1,435	+0.7%	900	-	+5.36%
07/15	1,405	1,425	1,402	1,425	+2%	300	-	+5.01%
07/14	1,408	1,408	1,391	1,397	-0.85%	1,900	-	+3.25%
07/13	1,400	1,434	1,400	1,409	-1.4%	2,300	-	+4.37%
07/10	1,423	1,430	1,420	1,429	+2.58%	2,700	-	+6.17%
07/09	1,400	1,423	1,379	1,393	-0.36%	1,400	-	+3.8%
07/08	1,375	1,398	1,364	1,398	+1.67%	3,300	-	+4.41%
07/07	1,361	1,399	1,361	1,375	+1.1%	3,000	-	+2.92%
07/06	1,354	1,363	1,354	1,360	0%	3,900	-	+1.95%
07/03	1,370	1,370	1,351	1,360	-0.58%	2,100	-	+2.03%
07/02	1,370	1,370	1,343	1,368	-2.22%	4,800	-	+2.7%
07/01	1,349	1,399	1,345	1,399	+4.17%	1,800	-	+5.11%
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	1,343	1,343	1,343	1,343	0%	200	-	+1.05%
06/29	1,342	1,346	1,323	1,343	-0.07%	1,800	-	+1.05%
06/26	1,334	1,344	1,323	1,344	+0.83%	28,500	-	+1.05%
06/25	1,350	1,360	1,332	1,333	+0.3%	3,800	-	+0.23%
06/24	1,326	1,350	1,322	1,329	-0.82%	2,800	-	-0.08%
06/23	1,322	1,340	1,321	1,340	+1.44%	1,400	-	+0.68%
06/22	1,320	1,337	1,309	1,321	+1.07%	1,500	-	-0.75%
06/19	1,330	1,330	1,299	1,307	-2.97%	42,200	-	-1.88%
06/18	1,349	1,349	1,324	1,347	+1.58%	10,900	-	+1.05%
06/17	1,329	1,330	1,318	1,326	-0.23%	2,200	-	-0.53%
06/16	1,328	1,329	1,313	1,329	+0.08%	5,800	-	-0.37%
06/15	1,316	1,334	1,316	1,328	+0.99%	2,100	-	-0.6%
06/12	1,320	1,320	1,305	1,315	+0.69%	2,600	-	-1.72%
06/11	1,323	1,323	1,304	1,306	-1.36%	4,300	-	-2.54%
06/10	1,344	1,344	1,324	1,324	-0.15%	1,000	-	-1.34%
06/09	1,310	1,365	1,310	1,326	+1.69%	2,000	-	-1.34%
06/08	1,320	1,326	1,304	1,304	-1.73%	6,700	-	-3.19%
06/05	1,324	1,338	1,319	1,327	+0.23%	8,900	-	-1.78%
06/04	1,345	1,345	1,320	1,324	+0.3%	2,300	-	-2.14%
06/03	1,321	1,325	1,318	1,320	0%	6,000	-	-2.65%
06/02	1,342	1,342	1,320	1,320	-1.12%	9,400	-	-3.01%
06/01	1,345	1,345	1,333	1,335	-0.52%	3,500	-	-2.27%
05/29	1,356	1,356	1,339	1,342	+0.15%	6,400	-	-2.04%
05/28	1,365	1,365	1,340	1,340	-0.37%	4,800	-	-2.47%
05/27	1,355	1,368	1,345	1,345	-0.88%	8,600	-	-2.47%
05/26	1,352	1,365	1,352	1,357	+0.52%	1,400	-	-2.02%
05/25	1,350	1,365	1,349	1,350	0%	6,000	-	-2.74%
05/22	1,360	1,360	1,342	1,350	+0.75%	1,800	-	-3.02%
05/21	1,341	1,345	1,340	1,340	0%	3,400	-	-4.01%
05/20	1,350	1,350	1,340	1,340	-0.67%	8,400	-	-4.42%
05/19	1,355	1,369	1,341	1,349	+0.45%	3,200	-	-4.19%
05/18	1,341	1,344	1,340	1,343	+0.15%	3,200	-	-4.95%
05/15	1,359	1,359	1,340	1,341	-0.07%	1,800	-	-5.36%
05/14	1,360	1,371	1,339	1,342	-1.47%	23,200	-	-5.63%
05/13	1,363	1,400	1,360	1,362	-0.22%	13,400	-	-4.49%
05/12	1,380	1,381	1,357	1,365	-0.73%	7,700	-	-4.48%
05/08	（IR情報）16:00 中期経営計画の見直しに関するお知らせ
05/08	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)

ABホテル（6565）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート