- 7523
- 2026/10/02
- 時価
- 171億円
- PER 予
- 12.26倍
- 2010年以降
- 赤字-25.01倍
（2010-2026年） - PBR
- 1.05倍
- 2010年以降
- 0.22-336.36倍
（2010-2026年） - 配当 予
- 0%
- ROE 予
- 8.57%
- ROA 予
- 3.75%
- 資料
- Link
- CSV,JSON
アールビバン（7523）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,875
- 始値
- 1,876
- 高値
- 1,876
- 安値
- 1,876
- 終値 +0.05%
- 1,876
- 出来高 -20%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,875 - 株価（25日）
移動平均値 - -0.05%
1,877 - 出来高（5日）
移動平均値 - +25%
320
2026/05/07～2026/10/02
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 | ||||||||||
| 10/02 | 1,876 | 1,876 | 1,876 | 1,876 | +0.05% | 400 | - | -0.05% | - | - |
| 10/01 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 500 | - | -0.16% | - | - |
| 09/30 | 1,876 | 1,876 | 1,875 | 1,875 | 0% | 300 | - | -0.21% | - | - |
| 09/28 | 1,876 | 1,876 | 1,875 | 1,875 | -0.05% | 200 | - | -0.27% | - | - |
| 09/25 | 1,875 | 1,876 | 1,875 | 1,876 | +0.05% | 200 | - | -0.27% | - | - |
| 09/24 | 1,875 | 1,875 | 1,875 | 1,875 | -0.05% | 400 | - | -0.37% | - | - |
| 09/18 | 1,876 | 1,876 | 1,876 | 1,876 | 0% | 300 | - | -0.32% | - | - |
| 09/17 | 1,878 | 1,878 | 1,876 | 1,876 | 0% | 800 | - | -0.37% | - | - |
| 09/16 | 1,876 | 1,876 | 1,876 | 1,876 | +0.05% | 100 | - | -0.42% | - | - |
| 09/15 | 1,875 | 1,876 | 1,875 | 1,875 | 0% | 1,200 | - | -0.53% | - | - |
| 09/14 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 300 | - | -0.58% | - | - |
| 09/11 | 1,877 | 1,878 | 1,875 | 1,875 | -0.16% | 5,900 | - | -0.64% | - | - |
| 09/10 | 1,878 | 1,878 | 1,878 | 1,878 | 0% | 11,700 | - | -0.53% | - | - |
| 09/09 | 1,878 | 1,878 | 1,878 | 1,878 | 0% | 1,800 | - | -0.58% | - | - |
| 09/08 | 1,877 | 1,878 | 1,877 | 1,878 | +0.05% | 200 | - | -0.58% | - | - |
| 09/07 | 1,878 | 1,878 | 1,877 | 1,877 | -0.05% | 2,200 | - | -0.69% | - | - |
| 09/04 | 1,878 | 1,878 | 1,878 | 1,878 | -0.05% | 1,600 | - | -0.69% | - | - |
| 09/02 | 1,878 | 1,879 | 1,878 | 1,879 | +0.05% | 2,400 | - | -0.69% | - | - |
| 09/01 | 1,878 | 1,878 | 1,878 | 1,878 | 0% | 3,400 | - | -0.79% | - | - |
| 08/31 | 1,878 | 1,878 | 1,878 | 1,878 | 0% | 1,600 | - | -0.79% | - | - |
| 08/28 | 1,879 | 1,879 | 1,878 | 1,878 | -0.05% | 1,800 | - | -0.84% | - | - |
| 08/27 | 1,878 | 1,879 | 1,878 | 1,879 | +0.05% | 1,000 | - | -0.84% | - | - |
| 08/26 | 1,879 | 1,879 | 1,878 | 1,878 | -0.05% | 2,900 | - | -0.95% | - | - |
| 08/25 | 1,879 | 1,885 | 1,879 | 1,879 | 0% | 2,100 | - | -0.95% | - | - |
| 08/24 | 1,882 | 1,883 | 1,879 | 1,879 | -1.11% | 4,300 | - | -1% | - | - |
| 08/21 | 1,899 | 1,900 | 1,898 | 1,900 | +0.05% | 5,000 | - | +0.05% | - | - |
| 08/20 | 1,899 | 1,900 | 1,898 | 1,899 | +0.05% | 26,900 | - | 0% | - | - |
| 08/19 | 1,899 | 1,899 | 1,898 | 1,898 | 0% | 9,600 | - | -0.05% | - | - |
| 08/18 | 1,899 | 1,899 | 1,898 | 1,898 | -0.05% | 4,200 | - | -0.05% | - | - |
| 08/17 | 1,898 | 1,899 | 1,898 | 1,899 | +0.05% | 9,800 | - | +0.21% | - | - |
| 08/14 | 1,898 | 1,898 | 1,898 | 1,898 | 0% | 6,000 | - | +0.58% | - | - |
| 08/13 | 1,898 | 1,898 | 1,898 | 1,898 | 0% | 4,000 | - | +1.06% | - | - |
| 08/12 | 1,898 | 1,898 | 1,898 | 1,898 | 0% | 2,600 | - | +1.44% | - | - |
| 08/10 | 1,898 | 1,898 | 1,898 | 1,898 | 0% | 2,200 | - | +1.88% | - | - |
| 08/07 | 1,898 | 1,899 | 1,898 | 1,898 | 0% | 2,400 | - | +2.26% | - | - |
| 08/06 | 1,898 | 1,898 | 1,898 | 1,898 | +0.05% | 8,900 | - | +2.65% | - | - |
| 08/05 | 1,898 | 1,898 | 1,897 | 1,897 | -0.05% | 8,800 | - | +2.99% | - | - |
| 08/04 | 1,898 | 1,898 | 1,898 | 1,898 | 0% | 8,200 | - | +3.49% | - | - |
| 08/03 | 1,898 | 1,899 | 1,898 | 1,898 | 0% | 11,000 | - | +4.11% | - | - |
| 07/31 | 1,898 | 1,898 | 1,898 | 1,898 | 0% | 3,900 | - | +4.69% | - | - |
| 07/30 | 1,898 | 1,898 | 1,898 | 1,898 | 0% | 4,100 | - | +5.21% | - | - |
| 07/29 | 1,898 | 1,899 | 1,898 | 1,898 | 0% | 2,800 | - | +5.74% | - | - |
| 07/28 | 1,898 | 1,899 | 1,898 | 1,898 | 0% | 17,200 | - | +6.21% | - | - |
| 07/27 | 1,898 | 1,899 | 1,898 | 1,898 | -0.05% | 4,400 | - | +6.75% | - | - |
| 07/24 | 1,899 | 1,899 | 1,898 | 1,899 | 0% | 13,600 | - | +7.29% | - | - |
| 07/23 | 1,900 | 1,900 | 1,899 | 1,899 | -0.05% | 24,200 | - | +7.78% | - | - |
| 07/22 | 1,900 | 1,902 | 1,900 | 1,900 | 0% | 3,900 | - | +8.39% | - | - |
| 07/21 | 1,899 | 1,901 | 1,899 | 1,900 | 0% | 9,500 | - | +8.82% | - | - |
| 07/17 | 1,900 | 1,901 | 1,899 | 1,900 | -0.11% | 8,500 | - | +9.32% | - | - |
| 07/16 | 1,899 | 1,902 | 1,898 | 1,902 | +0.11% | 33,900 | - | +10.07% | - | - |
| 07/15 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 5,000 | - | +10.53% | - | - |
| 07/14 | 1,900 | 1,901 | 1,899 | 1,900 | -0.26% | 15,100 | - | +11.18% | - | - |
| 07/13 | 1,898 | 1,911 | 1,896 | 1,905 | +6.19% | 175,000 | - | +12.12% | - | - |
| 07/10 | 1,757 | 1,825 | 1,751 | 1,794 | +4.48% | 31,200 | - | +6.22% | - | - |
| 07/09 | 1,660 | 1,717 | 1,660 | 1,717 | +3.31% | 200 | - | +2.02% | - | - |
| 07/08 | 1,690 | 1,690 | 1,662 | 1,662 | -3.09% | 400 | - | -0.95% | - | - |
| 07/07 | 1,715 | 1,750 | 1,715 | 1,715 | +0.06% | 1,200 | - | +2.33% | - | - |
| 07/06 | 1,718 | 1,718 | 1,714 | 1,714 | -0.23% | 8,200 | - | +2.51% | - | - |
| 07/03 | 1,707 | 1,849 | 1,643 | 1,718 | +0.41% | 17,500 | - | +2.94% | - | - |
| 07/02 | 1,717 | 1,729 | 1,711 | 1,711 | -0.93% | 4,800 | - | +2.7% | - | - |
| 07/01 | 1,693 | 1,727 | 1,661 | 1,727 | +2.01% | 1,100 | - | +3.85% | - | - |
| 06/30 | 1,552 | 1,693 | 1,540 | 1,693 | +3.87% | 11,400 | - | +2.05% | - | - |
| 06/29 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 900 | - | -1.51% | - | - |
| 06/26 | 1,650 | 1,650 | 1,650 | 1,650 | -1.49% | 100 | - | -0.24% | - | - |
| 06/25 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 100 | - | +1.33% | - | - |
| 06/24 | 1,671 | 1,702 | 1,670 | 1,675 | -0.77% | 800 | - | +1.52% | - | - |
| 06/23 | 1,648 | 1,688 | 1,648 | 1,688 | +1.32% | 1,000 | - | +2.43% | - | - |
| 06/22 | 1,669 | 1,670 | 1,645 | 1,666 | -2.52% | 1,800 | - | +1.28% | - | - |
| 06/19 | 1,709 | 1,709 | 1,709 | 1,709 | 0% | 600 | - | +4.08% | - | - |
| 06/18 | 1,636 | 1,709 | 1,630 | 1,709 | +2.15% | 1,300 | - | +4.21% | - | - |
| 06/17 | 1,670 | 1,673 | 1,670 | 1,673 | -2.16% | 700 | - | +2.2% | - | - |
| 06/16 | 1,663 | 1,710 | 1,661 | 1,710 | +0.41% | 2,300 | - | +4.46% | - | - |
| 06/15 | 1,640 | 1,703 | 1,640 | 1,703 | +2.59% | 2,500 | - | +4.29% | - | - |
| 06/12 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | - | +1.9% | - | - |
| 06/11 | 1,620 | 1,660 | 1,620 | 1,660 | 0% | 500 | - | +2.09% | - | - |
| 06/10 | 1,680 | 1,688 | 1,660 | 1,660 | +0.61% | 2,200 | - | +2.28% | - | - |
| 06/09 | 1,650 | 1,675 | 1,650 | 1,650 | 0% | 4,000 | - | +1.79% | - | - |
| 06/08 | 1,643 | 1,650 | 1,643 | 1,650 | +0.43% | 900 | - | +1.91% | - | - |
| 06/05 | 1,608 | 1,650 | 1,608 | 1,643 | +2.18% | 1,500 | - | +1.61% | - | - |
| 06/04 | 1,620 | 1,650 | 1,607 | 1,608 | +0.19% | 6,200 | - | -0.43% | - | - |
| 06/03 | 1,602 | 1,605 | 1,602 | 1,605 | -1.23% | 600 | - | -0.62% | - | - |
| 06/02 | 1,670 | 1,670 | 1,625 | 1,625 | -0.67% | 1,100 | - | +0.68% | - | - |
| 06/01 | 1,659 | 1,660 | 1,633 | 1,636 | -0.3% | 3,000 | - | +1.43% | - | - |
| 05/29 | 1,641 | 1,641 | 1,641 | 1,641 | +0.92% | 100 | - | +1.8% | - | - |
| 05/28 | 1,620 | 1,626 | 1,620 | 1,626 | +0.37% | 1,100 | - | +1.06% | - | - |
| 05/27 | 1,598 | 1,620 | 1,598 | 1,620 | +1% | 11,000 | - | +1% | - | - |
| 05/26 | 1,602 | 1,641 | 1,602 | 1,604 | +0.12% | 4,000 | - | +0.44% | - | - |
| 05/25 | 1,616 | 1,623 | 1,600 | 1,602 | -1.29% | 400 | - | +0.69% | - | - |
| 05/22 | 1,606 | 1,650 | 1,606 | 1,623 | +0.74% | 2,400 | - | +2.4% | - | - |
| 05/21 | 1,612 | 1,640 | 1,611 | 1,611 | -0.06% | 900 | - | +2.09% | - | - |
| 05/20 | 1,602 | 1,615 | 1,602 | 1,612 | +0.12% | 2,100 | - | +2.48% | - | - |
| 05/19 | 1,602 | 1,610 | 1,601 | 1,610 | 0% | 1,100 | - | +2.68% | - | - |
| 05/18 | 1,610 | 1,610 | 1,610 | 1,610 | -2.01% | 200 | - | +3.01% | - | - |
| 05/15 | 1,640 | 1,675 | 1,640 | 1,643 | +0.12% | 4,200 | - | +5.46% | - | - |
| 05/14 | 1,636 | 1,641 | 1,624 | 1,641 | -1.62% | 1,100 | - | +5.8% | - | - |
| 05/13 | 1,639 | 1,668 | 1,630 | 1,668 | +2.96% | 4,700 | - | +7.96% | - | - |
| 05/12 | 1,607 | 1,640 | 1,607 | 1,620 | +1.82% | 4,600 | - | +5.33% | - | - |
| 05/11 | 1,577 | 1,591 | 1,577 | 1,591 | -0.75% | 800 | - | +3.85% | - | - |
| 05/08 | 1,613 | 1,613 | 1,599 | 1,603 | +1.14% | 4,100 | - | +4.98% | - | - |
| 05/07 | 1,605 | 1,605 | 1,585 | 1,585 | -1.18% | 3,700 | - | +4.14% | - | - |
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 | 775 4/3 4/2 | 512 3/18 | 46,500 3/25 | - | - | +6.86% 7/17 | -10.8% 4/1 |
| 2009年 3月期 | 520 4/1 | 210 10/10 10/8 | 103,700 2/6 | - | - | +28.23% 2/6 | -23.65% 10/8 |
| 2010年 3月期 | 296 3/24 | 215 4/13 | 29,000 2/8 | - | - | +8.33% 7/3 | -6.27% 11/25 |
| 2011年 3月期 | 294 4/26 4/21 | 188 3/15 | 85,100 3/16 | 4兆5463億 | 2兆9071億 | +11.73% 1/7 | -20.71% 3/15 |
| 2012年 3月期 | 242 5/12 | 175 11/25 | 66,900 3/21 | 3兆7422億 | 2兆7061億 | +13.59% 2/23 | -7.94% 4/11 |
| 2013年 3月期 | 342 3/25 | 180 9/13 9/12 他4件 | 66,700 4/2 | 5兆2886億 | 2兆7834億 | +18.24% 3/15 | -10.63% 4/2 |
| 2014年 3月期 | 510 3/25 | 242 6/7 | 1,733,000 3/25 | 78億8654万 | 3兆7422億 | +35.94% 11/20 | -17.45% 6/7 |
| 2015年 3月期 | 820 2/12 | 295 10/17 | 24,420,500 12/30 | 126億8032万 | 45億6182万 | +65.82% 12/30 | -13.68% 2/3 |
| 2016年 3月期 | 585 12/7 11/25 | 300 8/25 | 7,293,400 10/27 | 90億4633万 | 46億3914万 | +37.59% 10/27 | -19.25% 8/25 |
| 2017年 3月期 | 647 3/7 | 455 6/24 | 349,400 8/25 | 100億508万 | 70億3603万 | +8.4% 3/7 | -11.84% 4/5 |
| 2018年 3月期 | 808 1/29 | 528 4/17 4/14 | 279,600 8/29 | 125億5908万 | 81億6489万 | +16.03% 11/24 | -8.7% 2/14 |
| 2019年 3月期 | 925 11/12 | 550 12/25 | 462,100 10/23 | 143億7765万 | 85億4887万 | +14.2% 9/10 | -28.53% 12/25 |
| 2020年 3月期 | 723 2/13 | 397 3/13 | 117,200 3/13 | 111億8033万 | 61億3913万 | +9.01% 11/20 | -33.53% 3/13 |
| 2021年 3月期 | 717 3/18 | 411 4/6 | 386,700 4/3 | 94億3788万 | 53億6906万 | +19.54% 2/17 | -9.99% 8/3 |
| 2022年 3月期 | 742 11/16 | 569 3/15 3/14 | 92,400 11/15 | 97億6695万 | 74億8975万 | +9.84% 11/16 | -7.88% 3/9 |
| 2023年 3月期 | 634 3/6 | 540 5/9 | 304,000 11/22 | 82億4137万 | 71億802万 | +8.86% 11/22 | -3.09% 10/21 |
| 2024年 3月期 | 1,298 9/11 | 603 4/6 | 731,900 5/17 | 168億7687万 | 78億3840万 | +34.45% 5/17 | -14.22% 10/4 |
| 2025年 3月期 | 1,262 3/24 | 880 8/5 | 611,900 3/24 | 163億6033万 | 114億815万 | +13.31% 3/24 | -16.03% 8/5 |
| 2026年 3月期 | 2,170 11/12 | 920 4/7 | 3,658,800 12/11 | 197億6330万 | 83億7891万 | +52.87% 9/2 | -11.3% 12/9 |
| 最新 | 1,876 2026/10/2 | 400 | 171億6974万 | -0.05% 1,877 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/29 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/29
- 438%（5.38倍）
- 2000/12/29 vs 1999/12/30
- -60%（0.4倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 73%（1.73倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/10/02 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
175円（2011/11/25） - 972%（10.72倍）
1,876円（10/2）
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。
