日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	1,080	1,090	1,070	1,081	+0.09%	17,300	98億4522万	+2.76%
05/01	1,099	1,099	1,080	1,080	-1.55%	13,800	98億3611万	+2.37%
04/30	1,082	1,100	1,080	1,097	+2.24%	47,500	99億9094万	+3.59%
04/28	1,080	1,084	1,073	1,073	-0.65%	29,400	97億7236万	+1.04%
04/25	1,079	1,080	1,072	1,080	+0.93%	16,400	98億3611万	+1.31%
04/24	1,070	1,080	1,070	1,070	+0.75%	12,300	97億4504万	+0.56%
04/23	1,072	1,072	1,061	1,062	+0.28%	5,500	96億7218万	-0.09%
04/22	1,053	1,069	1,053	1,059	-0.47%	12,000	96億4485万	-0.28%
04/21	1,057	1,073	1,057	1,064	+0.66%	26,700	96億9039万	+0.28%
04/18	1,063	1,066	1,052	1,057	+0.38%	12,600	96億2664万	-0.28%
04/17	1,060	1,066	1,051	1,053	-0.66%	11,400	95億9021万	-0.57%
04/16	1,060	1,060	1,053	1,060	-0.56%	3,900	96億5396万	+0.09%
04/15	1,065	1,067	1,051	1,066	+0.95%	11,800	97億861万	+0.76%
04/14	1,061	1,069	1,050	1,056	+1.73%	22,600	96億1753万	0%
04/11	1,013	1,043	1,003	1,038	+1.96%	17,000	94億5360万	-1.61%
04/10	1,059	1,060	1,015	1,018	+0.69%	35,400	92億7145万	-3.51%
04/09	990	1,011	986	1,011	-0.59%	22,500	92億769万	-4.17%
04/08	960	1,020	960	1,017	+7.73%	47,800	92億6234万	-3.69%
04/07	960	971	920	944	-5.88%	89,600	85億9749万	-10.61%
04/04	1,019	1,020	979	1,003	-2.62%	49,300	91億3483万	-5.38%
04/03	1,021	1,040	1,017	1,030	-1.62%	22,600	93億8074万	-2.92%
04/02	1,074	1,074	1,039	1,047	-1.78%	33,200	95億3556万	-1.23%
04/01	1,077	1,079	1,056	1,066	-0.56%	24,600	97億861万	+0.66%
03/31	1,087	1,089	1,067	1,072	-2.1%	27,100	97億6325万	+1.42%
03/28	1,064	1,099	1,059	1,095	-5.93%	63,100	141億9537万	+3.79%
03/27	1,168	1,179	1,148	1,164	-0.34%	131,900	150億8988万	+10.65%
03/26	1,173	1,180	1,164	1,168	-0.26%	101,600	151億4173万	+11.66%
03/25	1,203	1,203	1,158	1,171	-0.17%	197,400	151億8062万	+12.49%
03/24	12:30 2025年3月期配当予想の修正(上場20周年記念配当)に関するお知らせ
03/24	1,042	1,262	1,038	1,173	+12.57%	611,900	152億655万	+13.33%
03/21	1,041	1,042	1,038	1,042	+0.29%	15,700	135億829万	+1.17%
03/19	1,042	1,042	1,036	1,039	-0.1%	17,600	134億6940万	+0.97%
03/18	1,037	1,040	1,035	1,040	0%	6,700	134億8236万	+1.17%
03/17	1,039	1,040	1,031	1,040	+0.29%	12,400	134億8236万	+1.27%
03/14	1,037	1,038	1,034	1,037	0%	5,800	134億4347万	+1.07%
03/13	1,043	1,043	1,032	1,037	-0.29%	7,300	134億4347万	+1.17%
03/12	11:30 自己株式の消却に関するお知らせ
03/12	1,028	1,048	1,028	1,040	+0.97%	29,400	134億8236万	+1.46%
03/11	1,026	1,030	1,019	1,030	0%	8,800	133億5273万	+0.68%
03/10	1,034	1,034	1,026	1,030	-0.19%	6,300	133億5273万	+0.68%
03/07	1,030	1,032	1,020	1,032	+0.19%	5,100	133億7865万	+0.98%
03/06	1,022	1,030	1,022	1,030	+0.19%	5,600	133億5273万	+0.88%
03/05	1,021	1,028	1,021	1,028	+0.1%	3,400	133億2680万	+0.78%
03/04	1,024	1,027	1,021	1,027	+0.49%	6,800	133億1383万	+0.79%
03/03	1,028	1,028	1,020	1,022	-0.58%	8,600	132億4901万	+0.39%
02/28	1,011	1,032	1,011	1,028	-0.1%	12,700	133億2680万	+1.08%
02/27	1,021	1,029	1,020	1,029	+1.48%	3,100	133億3976万	+1.28%
02/26	1,020	1,022	1,010	1,014	-0.78%	6,500	131億4530万	0%
02/25	1,019	1,025	1,017	1,022	+0.29%	5,100	132億4901万	+0.79%
02/21	1,012	1,019	1,010	1,019	+0.79%	5,700	132億1012万	+0.59%
02/20	1,022	1,022	1,011	1,011	-1.08%	8,700	131億641万	-0.1%
02/19	1,027	1,027	1,022	1,022	-0.39%	3,100	132億4901万	+1.09%
02/18	1,028	1,030	1,022	1,026	-0.48%	7,900	133億87万	+1.48%
02/17	1,032	1,033	1,029	1,031	0%	6,000	133億6569万	+2.08%
02/14	1,030	1,031	1,027	1,031	0%	10,900	133億6569万	+2.18%
02/13	1,028	1,032	1,024	1,031	+0.68%	9,900	133億6569万	+2.28%
02/12	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	1,021	1,029	1,015	1,024	+0.29%	18,100	132億7494万	+1.69%
02/10	1,020	1,023	1,020	1,021	+0.49%	3,400	132億3605万	+1.49%
02/07	1,015	1,017	1,013	1,016	+0.2%	5,400	131億7123万	+1.09%
02/06	1,017	1,017	1,014	1,014	-0.29%	6,000	131億4530万	+1%
02/05	1,018	1,018	1,014	1,017	-0.1%	5,000	131億8420万	+1.5%
02/04	1,018	1,023	1,013	1,018	+0.39%	18,900	131億9716万	+1.7%
02/03	1,010	1,016	1,007	1,014	+0.4%	28,700	131億4530万	+1.5%
01/31	1,012	1,012	1,009	1,010	+0.2%	3,000	130億9345万	+1.2%
01/30	1,008	1,010	1,006	1,008	0%	5,300	130億6752万	+1.1%
01/29	1,009	1,009	1,005	1,008	-0.1%	6,000	130億6752万	+1.2%
01/28	1,001	1,009	1,001	1,009	+0.8%	5,200	130億8049万	+1.41%
01/27	1,001	1,004	1,001	1,001	0%	4,700	129億7677万	+0.81%
01/24	999	1,006	999	1,001	+0.1%	6,000	129億7677万	+1.01%
01/23	1,007	1,007	995	1,000	+0.2%	6,500	129億6381万	+1.01%
01/22	994	998	994	998	+0.3%	3,400	129億3788万	+1.01%
01/21	996	998	993	995	-0.1%	6,300	128億9899万	+0.91%
01/20	1,003	1,003	995	996	+0.1%	2,800	129億1196万	+1.12%
01/17	995	996	992	995	-0.4%	9,100	128億9899万	+1.12%
01/16	1,004	1,004	995	999	+0.71%	5,000	129億5085万	+1.63%
01/15	1,015	1,025	984	992	-1.68%	70,600	128億6010万	+1.02%
01/14	1,008	1,015	1,005	1,009	0%	12,900	130億8049万	+2.85%
01/10	1,008	1,010	1,004	1,009	+0.3%	8,100	130億8049万	+2.96%
01/09	1,005	1,008	1,003	1,006	+0.2%	17,300	130億4159万	+2.86%
01/08	1,009	1,013	1,000	1,004	-0.2%	18,200	130億1567万	+2.76%
01/07	1,012	1,014	1,003	1,006	-0.49%	19,500	130億4159万	+3.07%
01/06	995	1,012	995	1,011	+2.02%	36,800	131億641万	+3.69%
2024
12/30	991	994	984	991	+0.71%	18,700	128億4714万	+1.64%
12/27	986	993	984	984	+0.41%	11,200	127億5639万	+1.03%
12/26	980	984	980	980	0%	13,500	127億453万	+0.51%
12/25	971	985	971	980	0%	14,300	127億453万	+0.51%
12/24	980	983	978	980	0%	19,400	127億453万	+0.41%
12/23	972	980	963	980	+0.1%	48,300	127億453万	+0.41%
12/20	980	984	976	979	-0.1%	13,100	126億9157万	+0.2%
12/19	978	982	975	980	+0.1%	6,900	127億453万	+0.31%
12/18	965	990	965	979	+2.09%	44,200	126億9157万	+0.1%
12/17	956	961	956	959	-0.21%	14,400	124億3229万	-1.94%
12/16	968	968	957	961	-0.41%	13,300	124億5822万	-1.84%
12/13	961	965	960	965	+0.42%	12,400	125億1008万	-1.53%
12/12	967	969	961	961	0%	18,100	124億5822万	-2.14%
12/11	963	963	957	961	+0.42%	27,500	124億5822万	-2.24%
12/10	969	971	956	957	-1.34%	65,900	124億637万	-2.74%
12/09	971	974	968	970	-0.1%	20,100	125億7490万	-1.62%
12/06	973	976	971	971	-0.21%	11,800	125億8786万	-1.62%
12/05	975	977	972	973	+0.1%	9,400	126億1379万	-1.42%
12/04	979	979	970	972	-0.41%	21,300	126億82万	-1.62%
12/03	975	983	975	976	+0.1%	47,300	126億5268万	-1.31%

7523 アールビバン

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート