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
09/18	996	996	979	990	-0.6%	27,300	-	+3.23%	-	-
09/17	978	996	978	996	+1.43%	28,300	-	+3.97%	-	-
09/16	974	983	967	982	+1.45%	29,400	-	+2.72%	-	-
09/15	960	974	958	968	+0.83%	56,000	-	+1.57%	-	-
09/14	954	966	954	960	+0.63%	13,600	-	+0.84%	-	-
09/11	957	960	951	954	-0.52%	22,700	-	+0.32%	-	-
09/10	955	960	948	959	-0.1%	23,900	-	+1.05%	-	-
09/09	957	961	953	960	0%	21,100	-	+1.37%	-	-
09/08	951	960	947	960	+0.42%	29,800	-	+1.59%	-	-
09/07	952	957	944	956	+1.27%	41,200	-	+1.38%	-	-
09/04	940	948	937	944	+0.32%	20,400	-	+0.21%	-	-
09/03	941	947	938	941	-0.11%	19,000	-	-0.11%	-	-
09/02	951	951	937	942	-1.88%	35,500	-	0%	-	-
09/01	963	974	958	960	-0.93%	37,400	-	+1.91%	-	-
08/31	967	970	956	969	+0.41%	32,100	-	+2.98%	-	-
08/28	968	970	955	965	-0.21%	39,800	-	+2.77%	-	-
08/27	954	967	954	967	+1.47%	49,700	-	+3.09%	-	-
08/26	952	958	950	953	-0.1%	42,600	-	+1.82%	-	-
08/25	961	963	953	954	-0.73%	15,400	-	+2.03%	-	-
08/24	955	966	954	961	+1.16%	36,500	-	+2.89%	-	-
08/21	937	955	935	950	+0.53%	26,400	-	+1.82%	-	-
08/20	935	947	935	945	+0.43%	21,500	-	+1.29%	-	-
08/19	947	952	933	941	-1.26%	23,900	-	+0.97%	-	-
08/18	946	961	946	953	+0.74%	21,400	-	+2.25%	-	-
08/17	957	963	946	946	-1.15%	16,500	-	+1.61%	-	-
08/14	938	958	938	957	+1.48%	22,600	-	+3.01%	-	-
08/13	934	945	928	943	+1.62%	30,800	-	+1.62%	-	-
08/12	929	934	926	928	-0.11%	51,300	-	+0.11%	-	-
08/10	927	933	920	929	+0.22%	21,600	-	+0.32%	-	-
08/07	909	929	909	927	+1.98%	42,600	-	+0.22%	-	-
08/06	908	916	908	909	+0.11%	17,200	-	-1.62%	-	-
08/05	908	913	908	908	+0.11%	10,500	-	-1.73%	-	-
08/04	919	919	907	907	-0.66%	32,500	-	-1.73%	-	-
08/03	921	921	909	913	-2.14%	34,100	-	-0.98%	-	-
07/31	964	964	929	933	-1.69%	42,300	-	+1.19%	-	-
07/30	950	955	936	949	-0.11%	38,600	-	+3.15%	-	-
07/29	932	950	930	950	+2.81%	26,100	-	+3.49%	-	-
07/28	937	938	922	924	-1.18%	21,300	-	+0.87%	-	-
07/27	932	939	932	935	+0.54%	13,100	-	+2.19%	-	-
07/24	930	936	927	930	0%	11,800	-	+1.86%	-	-
07/23	935	938	930	930	-0.21%	7,000	-	+1.97%	-	-
07/22	926	936	926	932	0%	14,600	-	+2.19%	-	-
07/21	938	954	927	932	+0.43%	27,900	-	+2.31%	-	-
07/17	936	944	922	928	-0.32%	28,000	-	+1.98%	-	-
07/16	936	946	931	931	-0.21%	14,700	-	+2.31%	-	-
07/15	939	942	933	933	-0.11%	11,500	-	+2.64%	-	-
07/14	937	943	932	934	-0.32%	27,700	-	+2.75%	-	-
07/13	936	951	930	937	+1.41%	57,700	-	+3.19%	-	-
07/10	920	925	913	924	+1.2%	16,100	-	+1.87%	-	-
07/09	915	919	911	913	-0.54%	9,300	-	+0.77%	-	-
07/08	923	930	918	918	+0.11%	28,100	-	+1.32%	-	-
07/07	921	927	915	917	+0.66%	16,700	-	+1.44%	-	-
07/06	912	924	911	911	+0.33%	17,000	-	+0.89%	-	-
07/03	903	919	903	908	+0.55%	24,500	-	+0.67%	-	-
07/02	888	905	888	903	+1.69%	11,000	-	0%	-	-
07/01	887	896	887	888	-0.11%	18,200	-	-1.77%	-	-
06/30	906	906	887	889	-1.11%	35,000	-	-1.88%	-	-
06/29	908	922	899	899	+0.45%	39,300	-	-0.88%	-	-
06/26	895	905	892	895	+0.56%	23,500	-	-1.43%	-	-
06/25	901	901	888	890	-0.56%	18,600	-	-2.09%	-	-
06/24	898	904	890	895	-0.33%	22,700	-	-1.76%	-	-
06/23	898	920	898	898	0%	24,900	-	-1.54%	-	-
06/22	897	915	895	898	+1.24%	29,000	-	-1.75%	-	-
06/19	915	918	887	887	-2.42%	68,900	-	-3.17%	-	-
06/18	926	931	909	909	-1.2%	123,400	-	-0.98%	-	-
06/17	913	923	907	920	+1.21%	20,100	-	+0.11%	-	-
06/16	913	913	900	909	-0.87%	21,300	-	-1.2%	-	-
06/15	924	928	913	917	-0.11%	13,400	-	-0.43%	-	-
06/12	919	927	915	918	+0.77%	20,800	-	-0.33%	-	-
06/11	929	929	907	911	-1.73%	12,700	-	-1.19%	-	-
06/10	915	932	913	927	+1.31%	23,300	-	+0.32%	-	-
06/09	905	922	905	915	+0.55%	17,500	-	-1.08%	-	-
06/08	913	925	899	910	-0.66%	28,200	-	-1.73%	-	-
06/05	895	919	895	916	+2.35%	13,400	-	-1.29%	-	-
06/04	885	903	884	895	+1.13%	20,500	-	-3.76%	-	-
06/03	876	888	871	885	+1.26%	28,500	-	-5.04%	-	-
06/02	892	892	873	874	-2.89%	65,300	-	-6.52%	-	-
06/01	924	924	900	900	-2.7%	72,200	-	-4.15%	-	-
05/29	934	942	925	925	-1.28%	27,600	-	-1.8%	-	-
05/28	923	937	922	937	+1.52%	27,200	-	-0.85%	-	-
05/27	924	926	921	923	+0.44%	22,700	-	-2.53%	-	-
05/26	916	926	911	919	+0.33%	22,000	-	-3.16%	-	-
05/25	923	927	908	916	-0.76%	46,100	-	-3.78%	-	-
05/22	937	937	923	923	-1.39%	23,900	-	-3.35%	-	-
05/21	937	943	935	936	-0.11%	19,200	-	-2.3%	-	-
05/20	944	948	931	937	-1.88%	25,100	-	-2.29%	-	-
05/19	941	955	937	955	+2.47%	35,100	-	-0.62%	-	-
05/18	932	942	930	932	-0.53%	22,500	-	-3.22%	-	-
05/15	943	944	931	937	+0.21%	12,600	-	-2.9%	-	-
05/14	943	943	932	935	-0.74%	18,300	-	-3.11%	-	-
05/13	938	946	936	942	+0.43%	15,400	-	-2.48%	-	-
05/12	928	940	928	938	+1.08%	7,700	-	-2.9%	-	-
05/11	931	937	926	928	-0.96%	23,800	-	-3.83%	-	-
05/08	946	947	934	937	-1.78%	34,300	-	-2.9%	-	-
05/07	952	961	952	954	+0.63%	32,300	-	-1.14%	-	-
05/01	950	953	941	948	-1.04%	31,600	-	-1.66%	-	-
04/30	958	963	947	958	+0.21%	59,300	-	-0.62%	-	-
04/28	959	971	956	956	+0.31%	71,200	-	-0.83%	-	-
04/27	952	960	951	953	-0.21%	55,200	-	-0.94%	-	-
04/24	953	966	949	955	-0.52%	45,400	-	-0.62%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	346 691 9/1	206 412 4/20 412 4/17 他2件	232,000 116,000 7/24	-	-	178億1200万 3/31
2011年 3月期	365 729 2/28	248 496 3/17	116,600 58,300 6/18	196億1472万	133億4554万	185億1156万 3/31
2012年 3月期	407 814 3/27	308 616 12/9	69,600 34,800 3/21	219億176万	165億7430万	424億440万 3/30
2013年 3月期	542 1,084 3/26	350 701 6/1 701 5/29 他2件	624,400 312,200 3/6	291億6647万	188億3444万	556億4232万 3/29
2014年 3月期	761 1,521 5/7	469 937 4/2	427,800 213,900 5/1	409億2455万	252億1124万	243億995万 3/31
2015年 3月期	812 1,624 3/23	500 1,000 5/21	204,400 102,200 1/7	436億9590万	269億634万	305億2741万 3/31
2016年 3月期	1,237 1/6	728 1,455 4/1	402,500 1/5	665億6630万	391億4873万	403億9979万 3/31
2017年 3月期	1,276 12/28	783 8/4	353,600 7/6	686億6499万	421億3533万	474億3438万 3/31
2018年 3月期	1,231 4/3	872 8/18	3,934,100 8/16	662億4342万	469億2466万	459億3325万 3/30
2019年 3月期	1,194 10/9	840 12/25	667,800 10/9	642億5235万	452億266万	468億2194万 3/29
2020年 3月期	1,360 12/17	835 3/17	226,300 1/24	731億8526万	449億3359万	457億5790万 3/31
2021年 3月期	1,454 11/12	950 4/6	805,100 1/28	782億4365万	511億2205万	411億293万 3/31
2022年 3月期	1,046 4/2	865 8/20	95,800 5/27	562億8807万	465億4797万	358億3417万 3/31
2023年 3月期	990 3/8	731 5/13	634,700 5/31	532億7456万	393億3707万	359億8749万 3/31
2024年 3月期	1,273 3/15	916 6/27 4/27	999,400 7/6	672億3055万	492億9242万	417億869万 3/29
2025年 3月期	1,168 4/1	792 8/5	246,300 4/26	616億8522万	382億6365万	304億4230万 3/31
2026年 3月期	1,054 2/26	719 4/11	266,800 6/20	477億5957万	325億7982万	308億6061万 3/31
最新	990 2026/9/18		27,300	428億7956万

アドヴァン（7463）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート