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
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）18:15 非上場の親会社等の決算に関するお知らせ
06/17	（IR情報）18:00 支配株主等に関する事項について
06/17	913	923	907	920	+1.21%	20,100	-	+0.11%
06/16	（自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年5月29日)
06/16	（自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年5月29日)
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%
04/23	966	971	956	960	-1.34%	39,400	-	-0.1%
04/22	982	987	967	973	-0.92%	35,400	-	+1.25%
04/21	992	992	982	982	-0.51%	18,700	-	+2.4%
04/15	（自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年5月29日)

アドヴァン（7463）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート