アバールデータ（6918）の時価総額の推移
- 2010年3月29日
- 50億7259万
- 2011年3月31日
- 54億1130万
- 2012年3月30日
- 40億3227万
- 2013年3月29日
- 35億4033万
- 2014年3月31日
- 41億9070万
- 2015年3月31日
- 40億3796万
- 2016年3月31日
- 43億5384万
- 2017年3月31日
- 130億9098万
- 2018年3月30日
- 162億3920万
- 2019年3月29日
- 109億5378万
- 2020年3月31日
- 128億5306万
- 2021年3月31日
- 238億7880万
- 2022年3月31日
- 191億2660万
- 2023年3月31日
- 262億5214万
- 2024年3月29日
- 381億8173万
- 2025年3月31日
- 138億2114万
- 2026年3月31日
- 149億8603万
2026/01/22～2026/06/19
株価＆時価総額の推移
| 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 | ||||||||||
| 06/19 | 3,495 | 3,500 | 3,290 | 3,365 | -2.46% | 26,800 | 214億2778万 | +1.26% | 21.5 | 0.96 |
| 06/18 | 3,400 | 3,500 | 3,370 | 3,450 | +3.45% | 39,500 | 219億6905万 | +3.63% | 22.05 | 0.99 |
| 06/17 | 3,265 | 3,345 | 3,190 | 3,335 | +1.99% | 26,700 | 212億3675万 | +0.06% | 21.31 | 0.95 |
| 06/16 | 3,240 | 3,335 | 3,200 | 3,270 | +2.19% | 22,200 | 208億2284万 | -2.24% | 20.9 | 0.94 |
| 06/15 | 3,185 | 3,240 | 3,135 | 3,200 | +4.75% | 21,000 | 203億7709万 | -4.79% | 20.45 | 0.92 |
| 06/12 | 3,095 | 3,130 | 3,030 | 3,055 | +2.69% | 29,800 | 194億5375万 | -9.64% | 19.52 | 0.87 |
| 06/11 | 2,890 | 2,978 | 2,824 | 2,975 | +2.59% | 27,800 | 189億4432万 | -12.27% | 19.01 | 0.85 |
| 06/10 | 3,000 | 3,070 | 2,866 | 2,900 | -4.92% | 46,900 | 184億6674万 | -14.81% | 18.53 | 0.83 |
| 06/09 | 3,110 | 3,135 | 2,985 | 3,050 | -0.33% | 35,300 | 194億2191万 | -10.61% | 19.49 | 0.87 |
| 06/08 | 3,075 | 3,090 | 3,005 | 3,060 | -5.99% | 39,500 | 194億8559万 | -10.21% | 19.55 | 0.88 |
| 06/05 | 3,285 | 3,295 | 3,145 | 3,255 | -0.91% | 25,000 | 207億2732万 | -4.29% | 20.8 | 0.93 |
| 06/04 | 3,260 | 3,350 | 3,160 | 3,285 | -0.61% | 34,100 | 209億1836万 | -3.1% | 20.99 | 0.94 |
| 06/03 | 3,430 | 3,430 | 3,260 | 3,305 | -3.22% | 35,200 | 210億4571万 | -2.22% | 21.12 | 0.95 |
| 06/02 | 3,530 | 3,530 | 3,285 | 3,415 | -3.12% | 25,900 | 217億4618万 | +1.4% | 21.82 | 0.98 |
| 06/01 | 3,540 | 3,625 | 3,490 | 3,525 | 0% | 32,800 | 224億4664万 | +5.13% | 22.53 | 1.01 |
| 05/29 | 3,500 | 3,570 | 3,430 | 3,525 | +1% | 19,100 | 224億4664万 | +5.7% | 22.53 | 1.01 |
| 05/28 | 3,405 | 3,565 | 3,290 | 3,490 | +5.28% | 42,800 | 222億2376万 | +5.37% | 22.3 | 1 |
| 05/27 | 3,400 | 3,430 | 3,265 | 3,315 | -1.34% | 19,500 | 211億939万 | +0.94% | 21.18 | 0.95 |
| 05/26 | 3,500 | 3,515 | 3,320 | 3,360 | -3.17% | 18,600 | 213億9594万 | +2.88% | 21.47 | 0.96 |
| 05/25 | 3,405 | 3,515 | 3,405 | 3,470 | +2.06% | 16,300 | 220億9641万 | +6.93% | 22.17 | 0.99 |
| 05/22 | 3,460 | 3,505 | 3,345 | 3,400 | -1.02% | 29,800 | 216億5066万 | +5.59% | 21.73 | 0.97 |
| 05/21 | 3,360 | 3,485 | 3,360 | 3,435 | +3.78% | 14,100 | 218億7353万 | +7.48% | 21.95 | 0.98 |
| 05/20 | 3,525 | 3,525 | 3,285 | 3,310 | -7.28% | 19,700 | 210億7755万 | +4.45% | 21.15 | 0.95 |
| 05/19 | 3,750 | 3,750 | 3,485 | 3,570 | -5.05% | 45,900 | 227億3319万 | +13.48% | 22.81 | 1.02 |
| 05/18 | 3,590 | 3,790 | 3,560 | 3,760 | +6.82% | 53,100 | 239億4308万 | +20.82% | 24.03 | 1.08 |
| 05/15 | 3,465 | 3,615 | 3,320 | 3,520 | -0.42% | 76,800 | 224億1480万 | +14.81% | 22.49 | 1.01 |
| 05/14 | 3,635 | 3,645 | 3,435 | 3,535 | -3.02% | 60,400 | 225億1032万 | +16.71% | 22.59 | 1.01 |
| 05/13 | 3,600 | 3,665 | 3,510 | 3,645 | -0.68% | 24,500 | 232億1078万 | +21.82% | 23.29 | 1.04 |
| 05/12 | 3,700 | 3,750 | 3,605 | 3,670 | -0.41% | 47,800 | 233億6998万 | +24.41% | 23.45 | 1.05 |
| 05/11 | 3,375 | 3,700 | 3,375 | 3,685 | +10.83% | 93,600 | 234億6549万 | +26.72% | 23.55 | 1.05 |
| 05/08 | 3,245 | 3,330 | 3,230 | 3,325 | +0.91% | 23,800 | 211億7307万 | +16.1% | 21.25 | 0.95 |
| 05/07 | 3,175 | 3,320 | 3,135 | 3,295 | +6.12% | 60,400 | 209億8203万 | +16.23% | 21.06 | 0.94 |
| 05/01 | 2,912 | 3,140 | 2,908 | 3,105 | +5.86% | 38,900 | 197億7214万 | +10.3% | 19.84 | 0.89 |
| 04/30 | 2,891 | 2,944 | 2,883 | 2,933 | +1.17% | 12,000 | 186億7688万 | +4.68% | 18.74 | 0.84 |
| 04/28 | 2,950 | 3,000 | 2,886 | 2,899 | -2.36% | 17,200 | 184億6037万 | +3.68% | 18.53 | 0.83 |
| 04/27 | 3,025 | 3,050 | 2,952 | 2,969 | -2.01% | 47,000 | 189億612万 | +6.49% | 18.97 | 0.85 |
| 04/24 | 2,986 | 3,070 | 2,986 | 3,030 | +0.83% | 18,500 | 192億9456万 | +9.19% | 19.36 | 0.87 |
| 04/23 | 3,030 | 3,030 | 2,966 | 3,005 | -1.8% | 20,000 | 191億3536万 | +8.76% | 19.2 | 0.86 |
| 04/22 | 3,055 | 3,100 | 2,992 | 3,060 | +0.16% | 41,600 | 194億8559万 | +11.07% | 19.55 | 0.88 |
| 04/21 | 2,907 | 3,075 | 2,907 | 3,055 | +3.31% | 36,100 | 194億5375万 | +11.29% | 19.52 | 0.87 |
| 04/20 | 2,851 | 2,980 | 2,813 | 2,957 | +5.57% | 30,000 | 188億2970万 | +8.16% | 18.9 | 0.85 |
| 04/17 | 2,873 | 2,875 | 2,800 | 2,801 | -1.86% | 21,600 | 178億3632万 | +2.83% | 17.9 | 0.8 |
| 04/16 | 2,819 | 2,854 | 2,816 | 2,854 | +0.71% | 5,500 | 181億7382万 | +4.89% | 18.24 | 0.82 |
| 04/15 | 2,896 | 2,896 | 2,800 | 2,834 | -0.63% | 19,000 | 180億4646万 | +4.19% | 18.11 | 0.81 |
| 04/14 | 2,820 | 2,894 | 2,820 | 2,852 | +1.75% | 26,200 | 181億6108万 | +4.89% | 18.23 | 0.82 |
| 04/13 | 2,777 | 2,814 | 2,747 | 2,803 | +1.41% | 27,700 | 178億4906万 | +3.36% | 17.91 | 0.8 |
| 04/10 | 2,727 | 2,786 | 2,727 | 2,764 | +1.51% | 12,800 | 176億71万 | +1.99% | 17.66 | 0.79 |
| 04/09 | 2,685 | 2,750 | 2,676 | 2,723 | +0.48% | 17,400 | 173億3963万 | +0.44% | 17.4 | 0.78 |
| 04/08 | 2,660 | 2,710 | 2,655 | 2,710 | +3.28% | 15,700 | 172億5685万 | +0.07% | 17.32 | 0.78 |
| 04/07 | 2,603 | 2,645 | 2,603 | 2,624 | +0.88% | 5,200 | 167億921万 | -3.32% | 16.77 | 0.75 |
| 04/06 | 2,610 | 2,640 | 2,601 | 2,601 | +0.15% | 6,900 | 165億6275万 | -4.55% | 16.62 | 0.74 |
| 04/03 | 2,600 | 2,694 | 2,578 | 2,597 | +0.04% | 10,300 | 165億3728万 | -5.29% | 16.6 | 0.74 |
| 04/02 | 2,670 | 2,700 | 2,568 | 2,596 | -1.22% | 26,400 | 165億3091万 | -5.91% | 16.59 | 0.74 |
| 04/01 | 2,620 | 2,669 | 2,589 | 2,628 | +1.98% | 16,000 | 167億3468万 | -5.33% | 16.79 | 0.75 |
| 03/31 | 2,601 | 2,601 | 2,537 | 2,577 | -1.3% | 14,100 | 164億992万 | -7.67% | 27.05 | 0.74 |
| 03/30 | 2,630 | 2,669 | 2,580 | 2,611 | -6.05% | 14,200 | 166億2643万 | -7.02% | 27.41 | 0.75 |
| 03/27 | 2,778 | 2,779 | 2,720 | 2,779 | 0% | 9,700 | 176億9623万 | -1.56% | 29.17 | 0.8 |
| 03/26 | 2,810 | 2,820 | 2,765 | 2,779 | -0.43% | 15,200 | 176億9623万 | -1.91% | 29.17 | 0.8 |
| 03/25 | 2,749 | 2,818 | 2,733 | 2,791 | +3.41% | 18,600 | 177億7264万 | -1.79% | 29.3 | 0.8 |
| 03/24 | 2,694 | 2,761 | 2,694 | 2,699 | +1.85% | 16,700 | 171億8680万 | -5.23% | 28.33 | 0.77 |
| 03/23 | 2,715 | 2,727 | 2,650 | 2,650 | -2.97% | 25,700 | 168億7478万 | -7.31% | 27.82 | 0.76 |
| 03/19 | 2,777 | 2,777 | 2,725 | 2,731 | -2.57% | 13,300 | 173億9057万 | -5.14% | 28.67 | 0.78 |
| 03/18 | 2,787 | 2,844 | 2,787 | 2,803 | +0.32% | 13,200 | 178億4906万 | -3.18% | 29.42 | 0.8 |
| 03/17 | 2,808 | 2,865 | 2,755 | 2,794 | +0.18% | 22,900 | 177億9175万 | -3.89% | 29.33 | 0.8 |
| 03/16 | 2,700 | 2,801 | 2,700 | 2,789 | +3.33% | 32,700 | 177億5991万 | -4.32% | 29.28 | 0.8 |
| 03/13 | 2,702 | 2,722 | 2,683 | 2,699 | -1.57% | 22,000 | 171億8680万 | -7.66% | 28.33 | 0.77 |
| 03/12 | 2,808 | 2,808 | 2,741 | 2,742 | -3.21% | 13,600 | 174億6062万 | -6.51% | 28.78 | 0.78 |
| 03/11 | 2,824 | 2,869 | 2,824 | 2,833 | +1.11% | 14,900 | 180億4009万 | -3.64% | 29.74 | 0.81 |
| 03/10 | 2,774 | 2,830 | 2,750 | 2,802 | +4.28% | 21,300 | 178億4269万 | -4.76% | 29.41 | 0.8 |
| 03/09 | 2,629 | 2,735 | 2,575 | 2,687 | -1.54% | 84,800 | 171億1039万 | -8.85% | 28.21 | 0.77 |
| 03/06 | 2,798 | 2,798 | 2,684 | 2,729 | -2.47% | 24,100 | 173億7784万 | -7.65% | 28.65 | 0.78 |
| 03/05 | 2,774 | 2,832 | 2,724 | 2,798 | +5.23% | 49,900 | 178億1722万 | -5.44% | 29.37 | 0.8 |
| 03/04 | 2,754 | 2,780 | 2,635 | 2,659 | -6.6% | 44,900 | 169億3209万 | -10.23% | 27.91 | 0.76 |
| 03/03 | 2,917 | 2,958 | 2,839 | 2,847 | -2.33% | 20,000 | 181億2924万 | -4.11% | 29.88 | 0.82 |
| 03/02 | 2,960 | 2,974 | 2,878 | 2,915 | -3.64% | 49,500 | 185億6225万 | -1.92% | 30.6 | 0.83 |
| 02/27 | 3,060 | 3,110 | 2,980 | 3,025 | +0.83% | 25,600 | 192億6272万 | +1.75% | 31.75 | 0.87 |
| 02/26 | 3,045 | 3,050 | 2,985 | 3,000 | -0.83% | 12,800 | 191億352万 | +1.11% | 31.49 | 0.86 |
| 02/25 | 3,020 | 3,040 | 2,993 | 3,025 | +0.17% | 29,900 | 192億6272万 | +2.09% | 31.75 | 0.87 |
| 02/24 | 2,990 | 3,045 | 2,961 | 3,020 | +0.9% | 20,100 | 192億3088万 | +1.96% | 31.7 | 0.86 |
| 02/20 | 2,995 | 2,995 | 2,955 | 2,993 | -0.07% | 15,400 | 190億5895万 | +1.05% | 31.42 | 0.86 |
| 02/19 | 3,030 | 3,075 | 2,995 | 2,995 | -1.16% | 14,800 | 190億7168万 | +1.25% | 31.44 | 0.86 |
| 02/18 | 2,985 | 3,145 | 2,985 | 3,030 | +1.17% | 42,200 | 192億9456万 | +2.57% | 31.81 | 0.87 |
| 02/17 | 2,926 | 3,010 | 2,915 | 2,995 | +2.08% | 23,800 | 190億7168万 | +1.59% | 31.44 | 0.86 |
| 02/16 | 2,974 | 2,974 | 2,909 | 2,934 | -1.31% | 18,700 | 186億8324万 | -0.2% | 30.8 | 0.84 |
| 02/13 | 3,025 | 3,030 | 2,896 | 2,973 | -6.07% | 47,600 | 189億3159万 | +1.29% | 31.21 | 0.85 |
| 02/12 | 3,130 | 3,245 | 3,130 | 3,165 | +1.61% | 36,900 | 201億5421万 | +7.98% | 33.22 | 0.91 |
| 02/10 | 3,115 | 3,150 | 3,045 | 3,115 | 0% | 26,000 | 198億3582万 | +6.79% | 32.7 | 0.89 |
| 02/09 | 3,080 | 3,190 | 3,000 | 3,115 | +4.18% | 67,900 | 198億3582万 | +7.27% | 32.7 | 0.89 |
| 02/06 | 2,950 | 3,090 | 2,921 | 2,990 | 0% | 34,300 | 190億3984万 | +3.32% | 31.39 | 0.86 |
| 02/05 | 2,945 | 3,000 | 2,909 | 2,990 | +1.49% | 21,700 | 190億3984万 | +3.86% | 31.39 | 0.86 |
| 02/04 | 2,883 | 2,962 | 2,864 | 2,946 | +0.79% | 13,800 | 187億5966万 | +2.86% | 30.92 | 0.84 |
| 02/03 | 2,907 | 2,941 | 2,907 | 2,923 | +1.6% | 9,800 | 186億1320万 | +2.53% | 30.68 | 0.84 |
| 02/02 | 2,963 | 2,963 | 2,873 | 2,877 | -2.9% | 20,200 | 183億2028万 | +1.37% | 30.2 | 0.82 |
| 01/30 | 2,841 | 2,979 | 2,822 | 2,963 | +4.29% | 34,900 | 188億6791万 | +4.77% | 31.1 | 0.85 |
| 01/29 | 2,878 | 2,878 | 2,795 | 2,841 | +0.11% | 14,900 | 180億9103万 | +1% | 29.82 | 0.81 |
| 01/28 | 2,860 | 2,864 | 2,811 | 2,838 | -0.94% | 11,500 | 180億7193万 | +1.25% | 29.79 | 0.81 |
| 01/27 | 2,840 | 2,865 | 2,820 | 2,865 | +0.88% | 18,900 | 182億4386万 | +2.5% | 30.07 | 0.82 |
| 01/26 | 2,930 | 2,930 | 2,831 | 2,840 | -3.07% | 22,900 | 180億8467万 | +1.79% | 29.81 | 0.81 |
| 01/23 | 2,946 | 2,948 | 2,912 | 2,930 | -0.31% | 12,900 | 186億5777万 | +5.28% | 30.76 | 0.84 |
| 01/22 | 2,927 | 2,942 | 2,885 | 2,939 | +2.16% | 36,800 | 187億1508万 | +5.87% | 30.85 | 0.84 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 669 3/10 | 315 4/16 | 26,200 5/18 | - | - | 50億7259万 3/29 |
| 2011年 3月期 | 820 2/22 | 470 12/15 | 59,900 12/14 | 66億1292万 | 37億9033万 | 54億1130万 3/31 |
| 2012年 3月期 | 700 4/4 | 414 11/16 | 31,600 9/14 | 56億4517万 | 33億3872万 | 40億3227万 3/30 |
| 2013年 3月期 | 503 4/19 4/2 | 355 10/11 | 18,200 3/8 | 40億5646万 | 28億6291万 | 35億4033万 3/29 |
| 2014年 3月期 | 1,340 2/19 | 401 6/17 6/13 他2件 | 1,687,500 2/19 | 108億648万 | 32億3388万 | 41億9070万 3/31 |
| 2015年 3月期 | 840 4/16 | 500 10/17 | 600,900 11/17 | 67億7421万 | 40億3227万 | 40億3796万 3/31 |
| 2016年 3月期 | 989 11/11 | 580 8/25 | 648,800 7/2 | 79億7583万 | 46億7743万 | 43億5384万 3/31 |
| 2017年 3月期 | 2,240 3/31 | 665 4/8 | 1,793,900 5/20 | 166億1596万 | 49億3286万 | 130億9098万 3/31 |
| 2018年 3月期 | 3,600 12/4 | 1,478 7/19 | 4,907,900 11/15 | 267億423万 | 109億6357万 | 162億3920万 3/30 |
| 2019年 3月期 | 2,807 4/4 | 1,290 12/25 | 307,800 8/13 | 208億2188万 | 95億6901万 | 109億5378万 3/29 |
| 2020年 3月期 | 3,055 2/6 | 1,459 6/3 | 415,300 2/6 | 226億6150万 | 108億2263万 | 128億5306万 3/31 |
| 2021年 3月期 | 4,535 1/26 | 1,920 4/2 | 356,600 1/13 | 336億3991万 | 142億4225万 | 238億7880万 3/31 |
| 2022年 3月期 | 4,520 4/9 | 2,350 1/24 | 209,900 3/31 | 335億2864万 | 174億3192万 | 191億2660万 3/31 |
| 2023年 3月期 | 5,200 3/1 | 2,336 9/30 | 631,100 11/18 | 385億7277万 | 173億2807万 | 262億5214万 3/31 |
| 2024年 3月期 | 7,880 1/22 | 3,625 5/17 | 289,100 10/16 | 584億5259万 | 268億8967万 | 381億8173万 3/29 |
| 2025年 3月期 | 6,130 4/1 | 2,222 3/31 | 175,800 5/15 | 454億7137万 | 158億1584万 | 138億2114万 3/31 |
| 2026年 3月期 | 3,245 2/12 | 1,666 4/7 | 142,000 11/17 | 206億6364万 | 118億5832万 | 149億8603万 3/31 |
| 最新 | 3,365 2026/6/19 | 26,800 | 214億2778万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
