アールビバン（7523）の株価チャート
株価
5/15
- 前日 (5/14)
- 1,641
- 始値
- 1,640
- 高値
- 1,675
- 安値
- 1,640
- 終値 +0.12%
- 1,643
- 出来高 +281.82%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +0.61%
1,633 - 株価（25日）
移動平均値 - +5.46%
1,558 - 出来高（5日）
移動平均値 - +36.36%
3,080
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 1,640 | 1,675 | 1,640 | 1,643 | +0.12% | 4,200 | 150億3725万 | +5.46% | 10.74 | 0.93 |
| 05/14 | 1,636 | 1,641 | 1,624 | 1,641 | -1.62% | 1,100 | 150億1895万 | +5.8% | 10.73 | 0.92 |
| 05/13 | 1,639 | 1,668 | 1,630 | 1,668 | +2.96% | 4,700 | 152億6606万 | +7.96% | 10.9 | 0.94 |
| 05/12 | 1,607 | 1,640 | 1,607 | 1,620 | +1.82% | 4,600 | 148億2675万 | +5.33% | 10.59 | 0.91 |
| 05/11 | 1,577 | 1,591 | 1,577 | 1,591 | -0.75% | 800 | 145億6133万 | +3.85% | 10.4 | 0.9 |
| 05/08 | 1,613 | 1,613 | 1,599 | 1,603 | +1.14% | 4,100 | 146億7116万 | +4.98% | 10.48 | 0.9 |
| 05/07 | 1,605 | 1,605 | 1,585 | 1,585 | -1.18% | 3,700 | 145億642万 | +4.14% | 10.36 | 0.89 |
| 05/01 | 1,585 | 1,604 | 1,580 | 1,604 | +0.94% | 1,500 | 146億8031万 | +5.67% | 10.49 | 0.9 |
| 04/30 | 1,587 | 1,602 | 1,587 | 1,589 | -0.81% | 600 | 145億4303万 | +4.95% | 10.39 | 0.9 |
| 04/28 | 1,610 | 1,612 | 1,598 | 1,602 | -0.19% | 3,600 | 146億6201万 | +6.09% | 10.47 | 0.9 |
| 04/27 | 1,600 | 1,605 | 1,600 | 1,605 | +0.94% | 1,200 | 146億8946万 | +6.57% | 10.49 | 0.9 |
| 04/24 | 1,610 | 1,610 | 1,590 | 1,590 | -0.06% | 600 | 145億5218万 | +5.93% | 10.39 | 0.9 |
| 04/23 | 1,596 | 1,610 | 1,590 | 1,591 | -1.06% | 2,100 | 145億6133万 | +6.21% | 10.4 | 0.9 |
| 04/22 | 1,609 | 1,610 | 1,598 | 1,608 | +0.88% | 1,500 | 147億1692万 | +7.56% | 10.51 | 0.91 |
| 04/21 | 1,581 | 1,604 | 1,580 | 1,594 | +0.69% | 11,800 | 145億8879万 | +6.91% | 10.42 | 0.9 |
| 04/20 | 1,490 | 1,609 | 1,490 | 1,583 | +6.96% | 24,500 | 144億8811万 | +6.46% | 10.35 | 0.89 |
| 04/17 | 1,461 | 1,493 | 1,461 | 1,480 | +1.37% | 3,300 | 135億4542万 | -0.34% | 9.67 | 0.83 |
| 04/16 | 1,442 | 1,462 | 1,436 | 1,460 | +1.25% | 12,600 | 133億6238万 | -1.82% | 9.54 | 0.82 |
| 04/15 | 1,467 | 1,467 | 1,442 | 1,442 | -0.62% | 11,300 | 131億9763万 | -3.35% | 9.43 | 0.81 |
| 04/14 | 1,470 | 1,485 | 1,429 | 1,451 | -1.09% | 9,500 | 132億8001万 | -2.94% | 9.49 | 0.82 |
| 04/13 | 1,467 | 1,467 | 1,467 | 1,467 | -0.41% | 200 | 134億2644万 | -2% | 9.59 | 0.83 |
| 04/10 | 1,499 | 1,499 | 1,473 | 1,473 | -1.54% | 1,400 | 134億8136万 | -1.73% | 9.63 | 0.83 |
| 04/09 | 1,476 | 1,496 | 1,470 | 1,496 | +0.81% | 5,500 | 136億9186万 | -0.33% | 9.78 | 0.84 |
| 04/08 | 1,475 | 1,484 | 1,470 | 1,484 | -0.34% | 1,300 | 135億8203万 | -1.2% | 9.7 | 0.84 |
| 04/07 | 1,484 | 1,489 | 1,466 | 1,489 | +1.22% | 800 | 136億2779万 | -1.19% | 9.73 | 0.84 |
| 04/06 | 1,486 | 1,486 | 1,462 | 1,471 | -1.01% | 13,000 | 134億6305万 | -2.71% | 9.62 | 0.83 |
| 04/03 | 1,478 | 1,486 | 1,476 | 1,486 | -0.07% | 400 | 136億34万 | -2.11% | 9.71 | 0.84 |
| 04/02 | 1,473 | 1,487 | 1,465 | 1,487 | +0.54% | 16,500 | 136億949万 | -2.36% | 9.72 | 0.84 |
| 04/01 | 1,486 | 1,487 | 1,467 | 1,479 | +0.96% | 8,900 | 135億3627万 | -3.27% | 9.67 | 0.83 |
| 03/31 | 1,460 | 1,465 | 1,460 | 1,465 | -0.75% | 3,400 | 134億814万 | -4.56% | 7.94 | 0.83 |
| 03/30 | 1,456 | 1,490 | 1,456 | 1,476 | -0.4% | 7,600 | 135億881万 | -4.22% | 8 | 0.83 |
| 03/27 | 1,495 | 1,495 | 1,480 | 1,482 | -0.94% | 12,300 | 135億6373万 | -4.2% | 8.04 | 0.83 |
| 03/26 | 1,491 | 1,497 | 1,486 | 1,496 | +0.27% | 12,000 | 136億9186万 | -3.67% | 8.11 | 0.84 |
| 03/25 | 1,480 | 1,494 | 1,480 | 1,492 | -0.53% | 3,100 | 136億5525万 | -4.3% | 8.09 | 0.84 |
| 03/24 | 1,492 | 1,500 | 1,485 | 1,500 | +0.47% | 2,200 | 137億2847万 | -4.15% | 8.13 | 0.84 |
| 03/23 | 1,500 | 1,506 | 1,493 | 1,493 | -0.86% | 500 | 136億6440万 | -5.03% | 8.1 | 0.84 |
| 03/19 | 1,510 | 1,510 | 1,506 | 1,506 | -0.26% | 11,300 | 137億8338万 | -4.68% | 8.17 | 0.85 |
| 03/18 | 1,510 | 1,510 | 1,510 | 1,510 | -0.13% | 500 | 138億1999万 | -4.73% | 8.19 | 0.85 |
| 03/17 | 1,510 | 1,520 | 1,506 | 1,512 | +0.6% | 2,000 | 138億3830万 | -4.91% | 8.2 | 0.85 |
| 03/16 | 1,560 | 1,839 | 1,487 | 1,503 | -2.21% | 64,000 | 137億5593万 | -5.77% | 8.15 | 0.85 |
| 03/13 | 1,511 | 1,537 | 1,511 | 1,537 | +0.46% | 800 | 140億6710万 | -3.94% | 8.34 | 0.87 |
| 03/12 | 1,524 | 1,538 | 1,522 | 1,530 | -2.17% | 2,900 | 140億304万 | -4.61% | 8.3 | 0.86 |
| 03/11 | 1,515 | 1,564 | 1,515 | 1,564 | +3.23% | 300 | 143億1422万 | -2.74% | 8.48 | 0.88 |
| 03/10 | 1,572 | 1,572 | 1,506 | 1,515 | +0.4% | 10,400 | 138億6575万 | -6.02% | 8.22 | 0.85 |
| 03/09 | 1,518 | 1,530 | 1,506 | 1,509 | -1.05% | 10,700 | 138億1084万 | -6.68% | 8.18 | 0.85 |
| 03/06 | 1,522 | 1,552 | 1,522 | 1,525 | +0.2% | 16,900 | 139億5728万 | -5.98% | 8.27 | 0.86 |
| 03/05 | 1,543 | 1,566 | 1,522 | 1,522 | +0.07% | 16,900 | 139億2982万 | -6.51% | 8.25 | 0.86 |
| 03/04 | 1,591 | 1,591 | 1,505 | 1,521 | -4.58% | 13,500 | 139億2067万 | -6.92% | 8.25 | 0.86 |
| 03/03 | 1,610 | 1,610 | 1,594 | 1,594 | -1.6% | 11,600 | 145億8879万 | -2.8% | 8.64 | 0.9 |
| 03/02 | 1,625 | 1,630 | 1,620 | 1,620 | -0.25% | 8,300 | 148億2675万 | -1.58% | 8.79 | 0.91 |
| 02/27 | 1,620 | 1,624 | 1,620 | 1,624 | +0.19% | 1,900 | 148億6336万 | -1.58% | 8.81 | 0.91 |
| 02/26 | 1,625 | 1,630 | 1,618 | 1,621 | +0.06% | 1,300 | 148億3590万 | -2.11% | 8.79 | 0.91 |
| 02/25 | 1,627 | 1,627 | 1,618 | 1,620 | -0.43% | 3,200 | 148億2675万 | -2.53% | 8.79 | 0.91 |
| 02/24 | 1,623 | 1,630 | 1,622 | 1,627 | +0.31% | 1,100 | 148億9081万 | -2.46% | 8.82 | 0.92 |
| 02/20 | 1,630 | 1,634 | 1,622 | 1,622 | -0.49% | 2,000 | 148億4505万 | -2.99% | 8.8 | 0.91 |
| 02/19 | 1,635 | 1,635 | 1,626 | 1,630 | -0.31% | 4,600 | 149億1827万 | -2.74% | 8.84 | 0.92 |
| 02/18 | 1,641 | 1,679 | 1,635 | 1,635 | -0.06% | 3,400 | 149億6403万 | -2.68% | 8.87 | 0.92 |
| 02/17 | 1,647 | 1,669 | 1,636 | 1,636 | -1.09% | 1,300 | 149億7318万 | -2.79% | 8.87 | 0.92 |
| 02/16 | 1,661 | 1,667 | 1,634 | 1,654 | -1.02% | 20,100 | 151億3793万 | -1.9% | 8.97 | 0.93 |
| 02/13 | 1,689 | 1,689 | 1,648 | 1,671 | -1.07% | 5,000 | 152億9352万 | -1.01% | 9.06 | 0.94 |
| 02/12 | 1,640 | 1,699 | 1,635 | 1,689 | +2.61% | 12,300 | 154億5826万 | +0.06% | 9.16 | 0.95 |
| 02/10 | 1,656 | 1,656 | 1,630 | 1,646 | +1.11% | 2,600 | 150億6471万 | -2.55% | 8.93 | 0.93 |
| 02/09 | 1,627 | 1,630 | 1,624 | 1,628 | +0.18% | 4,200 | 148億9997万 | -3.73% | 8.83 | 0.92 |
| 02/06 | 1,630 | 1,656 | 1,625 | 1,625 | -0.31% | 2,000 | 148億7251万 | -4.13% | 8.81 | 0.92 |
| 02/05 | 1,641 | 1,670 | 1,630 | 1,630 | -0.67% | 1,600 | 149億1827万 | -4.06% | 8.84 | 0.92 |
| 02/04 | 1,662 | 1,662 | 1,641 | 1,641 | +0.37% | 500 | 150億1895万 | -3.58% | 8.9 | 0.92 |
| 02/03 | 1,687 | 1,687 | 1,635 | 1,635 | -0.91% | 3,300 | 149億6403万 | -4.11% | 8.87 | 0.92 |
| 02/02 | 1,639 | 1,657 | 1,639 | 1,650 | +0.67% | 1,500 | 151億132万 | -3.34% | 8.95 | 0.93 |
| 01/30 | 1,664 | 1,664 | 1,639 | 1,639 | -0.79% | 12,900 | 150億64万 | -4.04% | 8.89 | 0.92 |
| 01/29 | 1,664 | 1,672 | 1,620 | 1,652 | -0.96% | 6,300 | 151億1962万 | -3.39% | 8.96 | 0.93 |
| 01/28 | 1,674 | 1,694 | 1,667 | 1,668 | -0.54% | 11,100 | 152億6606万 | -2.46% | 9.05 | 0.94 |
| 01/27 | 1,680 | 1,697 | 1,671 | 1,677 | +0.78% | 2,800 | 153億4843万 | -1.93% | 9.09 | 0.94 |
| 01/26 | 1,710 | 1,710 | 1,663 | 1,664 | -4.59% | 12,800 | 152億2945万 | -2.75% | 9.02 | 0.94 |
| 01/23 | 1,730 | 1,773 | 1,730 | 1,744 | +0.63% | 2,100 | 159億6163万 | +1.75% | 9.46 | 0.98 |
| 01/22 | 1,755 | 1,755 | 1,715 | 1,733 | -1.31% | 1,200 | 158億6096万 | +1.29% | 9.4 | 0.98 |
| 01/21 | 1,745 | 1,770 | 1,745 | 1,756 | -1.01% | 3,400 | 160億7146万 | +2.75% | 9.52 | 0.99 |
| 01/20 | 1,790 | 1,790 | 1,749 | 1,774 | +0.28% | 15,800 | 162億3620万 | +3.99% | 9.62 | 1 |
| 01/19 | 1,712 | 1,769 | 1,712 | 1,769 | +2.31% | 4,800 | 161億9044万 | +3.81% | 9.59 | 1 |
| 01/16 | 1,715 | 1,739 | 1,715 | 1,729 | +0.82% | 2,100 | 158億2435万 | +1.71% | 9.38 | 0.97 |
| 01/15 | 1,712 | 1,728 | 1,710 | 1,715 | -0.75% | 600 | 156億9622万 | +0.94% | 9.3 | 0.97 |
| 01/14 | 1,724 | 1,765 | 1,724 | 1,728 | +0.23% | 4,900 | 158億1520万 | +1.71% | 9.37 | 0.97 |
| 01/13 | 1,702 | 1,782 | 1,702 | 1,724 | +0.88% | 12,800 | 157億7859万 | +1.47% | 9.35 | 0.97 |
| 01/09 | 1,700 | 1,722 | 1,700 | 1,709 | +0.65% | 6,600 | 156億4130万 | +0.59% | 9.27 | 0.96 |
| 01/08 | 1,678 | 1,699 | 1,669 | 1,698 | +0.89% | 5,800 | 155億4063万 | -0.18% | 9.21 | 0.96 |
| 01/07 | 1,693 | 1,696 | 1,681 | 1,683 | -1.23% | 3,100 | 154億334万 | -1.17% | 9.13 | 0.95 |
| 01/06 | 1,725 | 1,725 | 1,700 | 1,704 | -0.23% | 3,800 | 155億9554万 | -0.23% | 9.24 | 0.96 |
| 01/05 | 1,705 | 1,723 | 1,705 | 1,708 | 0% | 2,400 | 156億3215万 | -0.23% | 9.26 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 1,733 | 1,745 | 1,708 | 1,708 | -2.29% | 3,100 | 156億3215万 | -0.35% | 9.26 | 0.97 |
| 12/29 | 1,705 | 1,748 | 1,700 | 1,748 | +2.82% | 3,000 | 159億9824万 | +1.92% | 9.48 | 0.99 |
| 12/26 | 1,684 | 1,703 | 1,681 | 1,700 | +0.12% | 6,200 | 155億5893万 | -0.82% | 9.22 | 0.96 |
| 12/25 | 1,699 | 1,701 | 1,668 | 1,698 | +0.18% | 14,600 | 155億4063万 | -1.22% | 9.21 | 0.96 |
| 12/24 | 1,688 | 1,699 | 1,641 | 1,695 | +0.41% | 14,100 | 155億1317万 | -1.97% | 9.19 | 0.96 |
| 12/23 | 1,652 | 1,688 | 1,644 | 1,688 | +0.84% | 3,800 | 154億4910万 | -3.04% | 9.15 | 0.95 |
| 12/22 | 1,690 | 1,690 | 1,653 | 1,674 | +0.97% | 4,300 | 153億2097万 | -4.72% | 9.08 | 0.95 |
| 12/19 | 1,687 | 1,728 | 1,652 | 1,658 | -0.18% | 5,100 | 151億7453万 | -6.59% | 8.99 | 0.94 |
| 12/18 | 1,675 | 1,686 | 1,613 | 1,661 | -3.15% | 20,600 | 152億199万 | -7.36% | 9.01 | 0.94 |
| 12/17 | 1,720 | 1,720 | 1,680 | 1,715 | -0.29% | 6,500 | 156億9622万 | -5.35% | 9.3 | 0.97 |
| 12/16 | 1,660 | 1,720 | 1,659 | 1,720 | +2.38% | 7,100 | 157億4198万 | -5.91% | 9.33 | 0.97 |
| 12/15 | 1,655 | 1,680 | 1,650 | 1,680 | -0.65% | 10,600 | 153億7589万 | -8.94% | 9.11 | 0.95 |
| 12/12 | 1,673 | 1,698 | 1,655 | 1,691 | +0.83% | 12,300 | 154億7656万 | -8.99% | 9.17 | 0.96 |
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 | 1,643 2026/5/15 | 4,200 | 150億3725万 | +5.46% 1,558 | |||
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）
- 2026/05/15 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
175円（2011/11/25） - 839%（9.39倍）
1,643円（5/15）
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。
