アバールデータ（6918）の株価チャート
株価
8/21
- 前日 (8/20)
- 3,525
- 始値
- 3,500
- 高値
- 3,635
- 安値
- 3,485
- 終値 +0.71%
- 3,550
- 出来高 -54.45%
- 34,800
乖離率
- 株価（5日）
移動平均値 - -3.45%
3,677 - 株価（25日）
移動平均値 - +6.8%
3,324 - 出来高（5日）
移動平均値 - -53.48%
74,800
2026/03/27～2026/08/21
株価推移
| 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 | ||||||||||
| 08/21 | 3,500 | 3,635 | 3,485 | 3,550 | +0.71% | 34,800 | 226億583万 | +6.8% | 10.87 | 0.95 |
| 08/20 | 3,555 | 3,580 | 3,450 | 3,525 | -0.56% | 76,400 | 224億4664万 | +6.33% | 10.79 | 0.95 |
| 08/19 | 3,630 | 3,665 | 3,515 | 3,545 | -5.97% | 78,900 | 225億7399万 | +7.29% | 10.85 | 0.95 |
| 08/18 | 4,025 | 4,025 | 3,765 | 3,770 | -5.63% | 85,700 | 240億676万 | +14.55% | 11.54 | 1.01 |
| 08/17 | 4,000 | 4,060 | 3,890 | 3,995 | +1.65% | 98,200 | 254億3952万 | +22.1% | 12.23 | 1.07 |
| 08/14 | 3,800 | 4,060 | 3,760 | 3,930 | +12.77% | 382,100 | 250億2561万 | +21.33% | 12.03 | 1.05 |
| 08/13 | 3,465 | 3,520 | 3,430 | 3,485 | +2.65% | 111,700 | 221億9192万 | +8.67% | 10.67 | 0.94 |
| 08/12 | 3,320 | 3,445 | 3,290 | 3,395 | +2.88% | 53,300 | 216億1882万 | +6.19% | 10.39 | 0.91 |
| 08/10 | 3,295 | 3,320 | 3,240 | 3,300 | +2.33% | 22,900 | 210億1387万 | +3.29% | 10.1 | 0.89 |
| 08/07 | 3,295 | 3,320 | 3,160 | 3,225 | -2.71% | 30,000 | 205億3629万 | +0.84% | 9.87 | 0.87 |
| 08/06 | 3,295 | 3,320 | 3,235 | 3,315 | -0.9% | 39,900 | 211億939万 | +3.5% | 10.15 | 0.89 |
| 08/05 | 3,230 | 3,365 | 3,230 | 3,345 | +4.21% | 78,900 | 213億43万 | +4.34% | 10.24 | 0.9 |
| 08/04 | 3,115 | 3,230 | 3,115 | 3,210 | +3.72% | 48,000 | 204億4077万 | +0.19% | 9.82 | 0.86 |
| 08/03 | 3,050 | 3,150 | 3,000 | 3,095 | -0.8% | 47,500 | 197億847万 | -3.46% | 9.47 | 0.83 |
| 07/31 | 3,020 | 3,160 | 3,000 | 3,120 | +5.8% | 46,800 | 198億6766万 | -2.89% | 9.55 | 0.84 |
| 07/30 | 2,898 | 3,005 | 2,880 | 2,949 | +1.13% | 20,100 | 187億7876万 | -8.56% | 9.03 | 0.79 |
| 07/29 | 3,100 | 3,110 | 2,815 | 2,916 | -5.94% | 79,500 | 185億6862万 | -10% | 8.92 | 0.78 |
| 07/28 | 3,125 | 3,125 | 3,060 | 3,100 | -2.52% | 25,300 | 197億4031万 | -4.88% | 9.49 | 0.83 |
| 07/27 | 3,225 | 3,225 | 3,120 | 3,180 | +0.16% | 21,100 | 202億4973万 | -2.96% | 9.73 | 0.85 |
| 07/24 | 3,225 | 3,225 | 3,160 | 3,175 | -3.05% | 15,000 | 202億1789万 | -3.32% | 9.72 | 0.85 |
| 07/23 | 3,295 | 3,360 | 3,270 | 3,275 | +0.46% | 13,700 | 208億5468万 | -0.61% | 10.02 | 0.88 |
| 07/22 | 3,220 | 3,330 | 3,220 | 3,260 | +1.88% | 24,200 | 207億5916万 | -1.15% | 9.98 | 0.87 |
| 07/21 | 3,050 | 3,215 | 2,999 | 3,200 | +5.79% | 37,500 | 203億7709万 | -2.97% | 9.79 | 0.86 |
| 07/17 | 3,200 | 3,200 | 2,916 | 3,025 | -5.91% | 69,700 | 192億6272万 | -8.28% | 9.26 | 0.81 |
| 07/16 | 3,265 | 3,265 | 3,200 | 3,215 | -3.45% | 13,600 | 204億7261万 | -2.55% | 9.84 | 0.86 |
| 07/15 | 3,300 | 3,330 | 3,235 | 3,330 | +2.78% | 10,600 | 212億491万 | +1.22% | 10.19 | 0.89 |
| 07/14 | 3,210 | 3,250 | 3,165 | 3,240 | +0.31% | 15,400 | 206億3180万 | -1.01% | 9.92 | 0.87 |
| 07/13 | 3,260 | 3,330 | 3,165 | 3,230 | -1.52% | 20,200 | 205億6812万 | -1.07% | 9.89 | 0.87 |
| 07/10 | 3,200 | 3,380 | 3,200 | 3,280 | +2.82% | 23,000 | 208億8652万 | +0.68% | 10.04 | 0.88 |
| 07/09 | 3,180 | 3,190 | 3,130 | 3,190 | +2.24% | 15,100 | 203億1341万 | -2.06% | 9.76 | 0.86 |
| 07/08 | 3,205 | 3,210 | 3,115 | 3,120 | -3.41% | 24,400 | 198億6766万 | -4.32% | 9.55 | 0.84 |
| 07/07 | 3,350 | 3,350 | 3,210 | 3,230 | -3.73% | 12,600 | 205億6812万 | -1.16% | 9.89 | 0.87 |
| 07/06 | 3,405 | 3,470 | 3,325 | 3,355 | -0.59% | 21,700 | 213億6410万 | +2.41% | 10.27 | 0.9 |
| 07/03 | 3,335 | 3,395 | 3,215 | 3,375 | +0.75% | 23,400 | 214億9146万 | +2.8% | 10.33 | 0.91 |
| 07/02 | 3,360 | 3,380 | 3,215 | 3,350 | -0.89% | 21,500 | 213億3227万 | +1.85% | 10.25 | 0.9 |
| 07/01 | 3,350 | 3,465 | 3,290 | 3,380 | +2.42% | 38,500 | 215億2330万 | +2.61% | 10.35 | 0.91 |
| 06/30 | 3,265 | 3,320 | 3,220 | 3,300 | +1.07% | 12,300 | 210億1387万 | +0.24% | 10.1 | 0.89 |
| 06/29 | 3,300 | 3,330 | 3,150 | 3,265 | -0.15% | 26,500 | 207億9100万 | -0.88% | 9.99 | 0.88 |
| 06/26 | 3,390 | 3,390 | 3,220 | 3,270 | -4.11% | 22,100 | 208億2284万 | -0.97% | 10.01 | 0.88 |
| 06/25 | 3,400 | 3,485 | 3,395 | 3,410 | +2.1% | 27,100 | 217億1434万 | +3.11% | 10.44 | 0.91 |
| 06/24 | 3,340 | 3,460 | 3,275 | 3,340 | -1.47% | 22,300 | 212億6859万 | +0.97% | 10.22 | 0.9 |
| 06/23 | 3,515 | 3,525 | 3,375 | 3,390 | -4.24% | 27,200 | 215億8698万 | +2.51% | 10.38 | 0.91 |
| 06/22 | 3,415 | 3,595 | 3,345 | 3,540 | +5.2% | 35,600 | 225億4216万 | +6.82% | 10.83 | 0.95 |
| 06/19 | 3,495 | 3,500 | 3,290 | 3,365 | -2.46% | 26,800 | 214億2778万 | +1.26% | 10.3 | 0.9 |
| 06/18 | 3,400 | 3,500 | 3,370 | 3,450 | +3.45% | 39,500 | 219億6905万 | +3.63% | 10.56 | 0.93 |
| 06/17 | 3,265 | 3,345 | 3,190 | 3,335 | +1.99% | 26,700 | 212億3675万 | +0.06% | 10.21 | 0.89 |
| 06/16 | 3,240 | 3,335 | 3,200 | 3,270 | +2.19% | 22,200 | 208億2284万 | -2.24% | 10.01 | 0.88 |
| 06/15 | 3,185 | 3,240 | 3,135 | 3,200 | +4.75% | 21,000 | 203億7709万 | -4.79% | 9.79 | 0.86 |
| 06/12 | 3,095 | 3,130 | 3,030 | 3,055 | +2.69% | 29,800 | 194億5375万 | -9.64% | 9.35 | 0.82 |
| 06/11 | 2,890 | 2,978 | 2,824 | 2,975 | +2.59% | 27,800 | 189億4432万 | -12.27% | 9.11 | 0.8 |
| 06/10 | 3,000 | 3,070 | 2,866 | 2,900 | -4.92% | 46,900 | 184億6674万 | -14.81% | 8.88 | 0.78 |
| 06/09 | 3,110 | 3,135 | 2,985 | 3,050 | -0.33% | 35,300 | 194億2191万 | -10.61% | 9.34 | 0.82 |
| 06/08 | 3,075 | 3,090 | 3,005 | 3,060 | -5.99% | 39,500 | 194億8559万 | -10.21% | 9.37 | 0.82 |
| 06/05 | 3,285 | 3,295 | 3,145 | 3,255 | -0.91% | 25,000 | 207億2732万 | -4.29% | 9.96 | 0.87 |
| 06/04 | 3,260 | 3,350 | 3,160 | 3,285 | -0.61% | 34,100 | 209億1836万 | -3.1% | 10.05 | 0.88 |
| 06/03 | 3,430 | 3,430 | 3,260 | 3,305 | -3.22% | 35,200 | 210億4571万 | -2.22% | 10.12 | 0.89 |
| 06/02 | 3,530 | 3,530 | 3,285 | 3,415 | -3.12% | 25,900 | 217億4618万 | +1.4% | 10.45 | 0.92 |
| 06/01 | 3,540 | 3,625 | 3,490 | 3,525 | 0% | 32,800 | 224億4664万 | +5.13% | 10.79 | 0.95 |
| 05/29 | 3,500 | 3,570 | 3,430 | 3,525 | +1% | 19,100 | 224億4664万 | +5.7% | 10.79 | 0.95 |
| 05/28 | 3,405 | 3,565 | 3,290 | 3,490 | +5.28% | 42,800 | 222億2376万 | +5.37% | 10.68 | 0.94 |
| 05/27 | 3,400 | 3,430 | 3,265 | 3,315 | -1.34% | 19,500 | 211億939万 | +0.94% | 10.15 | 0.89 |
| 05/26 | 3,500 | 3,515 | 3,320 | 3,360 | -3.17% | 18,600 | 213億9594万 | +2.88% | 10.28 | 0.9 |
| 05/25 | 3,405 | 3,515 | 3,405 | 3,470 | +2.06% | 16,300 | 220億9641万 | +6.93% | 10.62 | 0.93 |
| 05/22 | 3,460 | 3,505 | 3,345 | 3,400 | -1.02% | 29,800 | 216億5066万 | +5.59% | 10.41 | 0.91 |
| 05/21 | 3,360 | 3,485 | 3,360 | 3,435 | +3.78% | 14,100 | 218億7353万 | +7.48% | 10.51 | 0.92 |
| 05/20 | 3,525 | 3,525 | 3,285 | 3,310 | -7.28% | 19,700 | 210億7755万 | +4.45% | 10.13 | 0.89 |
| 05/19 | 3,750 | 3,750 | 3,485 | 3,570 | -5.05% | 45,900 | 227億3319万 | +13.48% | 10.93 | 0.96 |
| 05/18 | 3,590 | 3,790 | 3,560 | 3,760 | +6.82% | 53,100 | 239億4308万 | +20.82% | 11.51 | 1.01 |
| 05/15 | 3,465 | 3,615 | 3,320 | 3,520 | -0.42% | 76,800 | 224億1480万 | +14.81% | 10.77 | 0.94 |
| 05/14 | 3,635 | 3,645 | 3,435 | 3,535 | -3.02% | 60,400 | 225億1032万 | +16.71% | 10.82 | 0.95 |
| 05/13 | 3,600 | 3,665 | 3,510 | 3,645 | -0.68% | 24,500 | 232億1078万 | +21.82% | 11.16 | 0.98 |
| 05/12 | 3,700 | 3,750 | 3,605 | 3,670 | -0.41% | 47,800 | 233億6998万 | +24.41% | 11.23 | 0.98 |
| 05/11 | 3,375 | 3,700 | 3,375 | 3,685 | +10.83% | 93,600 | 234億6549万 | +26.72% | 11.28 | 0.99 |
| 05/08 | 3,245 | 3,330 | 3,230 | 3,325 | +0.91% | 23,800 | 211億7307万 | +16.1% | 10.18 | 0.89 |
| 05/07 | 3,175 | 3,320 | 3,135 | 3,295 | +6.12% | 60,400 | 209億8203万 | +16.23% | 10.08 | 0.88 |
| 05/01 | 2,912 | 3,140 | 2,908 | 3,105 | +5.86% | 38,900 | 197億7214万 | +10.3% | 9.5 | 0.83 |
| 04/30 | 2,891 | 2,944 | 2,883 | 2,933 | +1.17% | 12,000 | 186億7688万 | +4.68% | 8.98 | 0.79 |
| 04/28 | 2,950 | 3,000 | 2,886 | 2,899 | -2.36% | 17,200 | 184億6037万 | +3.68% | 8.87 | 0.78 |
| 04/27 | 3,025 | 3,050 | 2,952 | 2,969 | -2.01% | 47,000 | 189億612万 | +6.49% | 9.09 | 0.8 |
| 04/24 | 2,986 | 3,070 | 2,986 | 3,030 | +0.83% | 18,500 | 192億9456万 | +9.19% | 9.27 | 0.81 |
| 04/23 | 3,030 | 3,030 | 2,966 | 3,005 | -1.8% | 20,000 | 191億3536万 | +8.76% | 9.2 | 0.81 |
| 04/22 | 3,055 | 3,100 | 2,992 | 3,060 | +0.16% | 41,600 | 194億8559万 | +11.07% | 9.37 | 0.82 |
| 04/21 | 2,907 | 3,075 | 2,907 | 3,055 | +3.31% | 36,100 | 194億5375万 | +11.29% | 9.35 | 0.82 |
| 04/20 | 2,851 | 2,980 | 2,813 | 2,957 | +5.57% | 30,000 | 188億2970万 | +8.16% | 9.05 | 0.79 |
| 04/17 | 2,873 | 2,875 | 2,800 | 2,801 | -1.86% | 21,600 | 178億3632万 | +2.83% | 8.57 | 0.75 |
| 04/16 | 2,819 | 2,854 | 2,816 | 2,854 | +0.71% | 5,500 | 181億7382万 | +4.89% | 8.74 | 0.77 |
| 04/15 | 2,896 | 2,896 | 2,800 | 2,834 | -0.63% | 19,000 | 180億4646万 | +4.19% | 8.67 | 0.76 |
| 04/14 | 2,820 | 2,894 | 2,820 | 2,852 | +1.75% | 26,200 | 181億6108万 | +4.89% | 8.73 | 0.77 |
| 04/13 | 2,777 | 2,814 | 2,747 | 2,803 | +1.41% | 27,700 | 178億4906万 | +3.36% | 8.58 | 0.75 |
| 04/10 | 2,727 | 2,786 | 2,727 | 2,764 | +1.51% | 12,800 | 176億71万 | +1.99% | 8.46 | 0.74 |
| 04/09 | 2,685 | 2,750 | 2,676 | 2,723 | +0.48% | 17,400 | 173億3963万 | +0.44% | 8.33 | 0.73 |
| 04/08 | 2,660 | 2,710 | 2,655 | 2,710 | +3.28% | 15,700 | 172億5685万 | +0.07% | 8.29 | 0.73 |
| 04/07 | 2,603 | 2,645 | 2,603 | 2,624 | +0.88% | 5,200 | 167億921万 | -3.32% | 8.03 | 0.7 |
| 04/06 | 2,610 | 2,640 | 2,601 | 2,601 | +0.15% | 6,900 | 165億6275万 | -4.55% | 7.96 | 0.7 |
| 04/03 | 2,600 | 2,694 | 2,578 | 2,597 | +0.04% | 10,300 | 165億3728万 | -5.29% | 7.95 | 0.7 |
| 04/02 | 2,670 | 2,700 | 2,568 | 2,596 | -1.22% | 26,400 | 165億3091万 | -5.91% | 7.95 | 0.7 |
| 04/01 | 2,620 | 2,669 | 2,589 | 2,628 | +1.98% | 16,000 | 167億3468万 | -5.33% | 8.04 | 0.71 |
| 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% | 27.4 | 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 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,530 4/11 | 700 3/24 | 43,600 10/17 | - | - | +10.33% 11/28 | -21.88% 9/18 |
| 2009年 3月期 | 811 5/2 | 270 3/4 2/25 | 12,900 7/3 | - | - | +20.18% 3/27 | -27.3% 10/9 |
| 2010年 3月期 | 669 3/10 | 315 4/16 | 26,200 5/18 | - | - | +39.16% 5/27 | -10.64% 11/19 |
| 2011年 3月期 | 820 2/22 | 470 12/15 | 59,900 12/14 | 66億1292万 | 37億9033万 | +28.77% 2/4 | -20.68% 3/15 |
| 2012年 3月期 | 700 4/4 | 414 11/16 | 31,600 9/14 | 56億4517万 | 33億3872万 | +10.57% 12/6 | -12.68% 9/26 |
| 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 | +11.81% 5/9 | -11.47% 9/24 |
| 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 | +64.75% 2/18 | -22.29% 3/20 |
| 2015年 3月期 | 840 4/16 | 500 10/17 | 600,900 11/17 | 67億7421万 | 40億3227万 | +28.17% 11/18 | -17.42% 10/14 |
| 2016年 3月期 | 989 11/11 | 580 8/25 | 648,800 7/2 | 79億7583万 | 46億7743万 | +21.92% 7/2 | -23.22% 8/25 |
| 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 | +27.13% 5/20 | -14.68% 11/29 |
| 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 | +43.61% 12/1 | -18.51% 2/6 |
| 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 | +20.57% 2/19 | -25.05% 12/25 |
| 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 | +19.9% 4/30 | -29.09% 3/13 |
| 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 | +21.23% 7/13 | -11.43% 2/18 |
| 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 | +15.32% 3/31 | -19.37% 5/17 |
| 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 | +44.18% 11/25 | -18.31% 4/6 |
| 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 | +26.76% 10/18 | -18.98% 4/5 |
| 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 | +9.03% 1/8 | -28.67% 8/5 |
| 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 | +16.21% 5/7 | -10.22% 3/4 |
| 最新 | 3,550 2026/8/21 | 34,800 | 226億583万 | +6.8% 3,324 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -52%（0.48倍）
- 1993/12/28 vs 1992/12/30
- 224%（3.24倍）
- 1994/12/30 vs 1993/12/28
- 92%（1.92倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -52%（0.48倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- 103%（2.03倍）
- 2000/12/28 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/28
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/29 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/29
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 70%（1.7倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 80%（1.8倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 50%（1.5倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/12/30 vs 2023/12/29
- -59%（0.41倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/08/21 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
160円（2002/12/19） - 2119%（22.19倍）
3,550円（8/21）
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。
