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
10/23	71	73	71	72	0%	85,000	-	-1.37%
10/22	72	73	71	72	0%	81,700	-	-1.37%
10/21	71	72	71	72	+1.41%	35,600	-	-1.37%
10/20	71	72	70	71	0%	86,400	-	-2.74%
10/19	72	73	71	71	-1.39%	31,200	-	-2.74%
10/16	73	73	71	72	-1.37%	26,000	-	-2.7%
10/15	72	73	71	73	0%	50,600	-	-1.35%
10/14	73	73	71	73	0%	66,300	-	-1.35%
10/13	71	73	71	73	+1.39%	26,200	-	-1.35%
10/09	71	73	71	72	0%	63,800	-	-2.7%
10/08	72	72	71	72	0%	95,200	-	-4%
10/07	73	73	72	72	-1.37%	29,500	-	-4%
10/06	72	73	72	73	0%	42,100	-	-2.67%
10/05	72	74	72	73	+1.39%	85,000	-	-2.67%
10/02	74	74	72	72	-2.7%	40,000	-	-4%
10/01	73	74	72	74	+1.37%	43,600	-	-2.63%
09/30	73	74	72	73	-1.35%	49,100	-	-3.95%
09/29	73	74	72	74	+1.37%	17,000	-	-2.63%
09/28	74	74	72	73	-1.35%	84,700	-	-3.95%
09/25	74	75	73	74	0%	16,900	-	-2.63%
09/24	74	75	73	74	0%	91,500	-	-3.9%
09/18	74	74	73	74	+1.37%	38,900	-	-3.9%
09/17	73	74	73	73	-1.35%	115,300	-	-5.19%
09/16	74	75	73	74	-1.33%	283,500	-	-3.9%
09/15	76	76	75	75	-1.32%	107,300	-	-3.85%
09/14	75	76	75	76	+1.33%	11,900	-	-2.56%
09/11	75	76	75	75	-1.32%	111,200	-	-3.85%
09/10	76	77	76	76	0%	93,200	-	-2.56%
09/09	78	78	76	76	-1.3%	53,200	-	-3.8%
09/08	77	78	77	77	0%	11,500	-	-2.53%
09/07	77	78	77	77	0%	32,600	-	-2.53%
09/04	77	78	77	77	-1.28%	33,200	-	-2.53%
09/03	77	78	77	78	+1.3%	41,000	-	-1.27%
09/02	77	78	77	77	0%	21,600	-	-2.53%
09/01	78	78	77	77	0%	22,200	-	-2.53%
08/31	77	78	77	77	0%	22,100	-	-3.75%
08/28	77	78	77	77	0%	66,400	-	-3.75%
08/27	78	78	77	77	-1.28%	17,700	-	-3.75%
08/26	77	78	77	78	0%	31,700	-	-2.5%
08/25	77	78	77	78	+1.3%	52,600	-	-2.5%
08/24	78	78	77	77	-2.53%	111,300	-	-3.75%
08/21	79	79	78	79	0%	11,100	-	-1.25%
08/20	78	81	77	79	+2.6%	292,400	-	-1.25%
08/19	78	78	76	77	-2.53%	51,200	-	-4.94%
08/18	79	79	77	79	+1.28%	248,000	-	-2.47%
08/17	79	79	74	78	-6.02%	538,300	-	-3.7%
08/14	（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)
08/14	82	83	81	83	+2.47%	171,200	-	+2.47%
08/13	81	82	81	81	-1.22%	36,100	-	0%
08/12	81	82	80	82	+1.23%	45,400	-	+1.23%
08/10	81	82	80	81	+1.25%	120,300	-	0%
08/07	80	81	80	80	0%	12,400	-	-1.23%
08/06	81	82	80	80	-2.44%	105,900	-	-1.23%
08/05	81	82	80	82	0%	23,400	-	+1.23%
08/04	81	82	80	82	+1.23%	96,600	-	+1.23%
08/03	80	81	79	81	+1.25%	50,100	-	0%
07/31	80	81	80	80	-1.23%	22,100	-	-1.23%
07/30	80	81	79	81	+1.25%	24,800	-	0%
07/29	80	80	79	80	0%	29,900	-	-1.23%
07/28	80	81	79	80	0%	42,800	-	-1.23%
07/27	80	81	79	80	0%	49,200	-	-1.23%
07/24	80	81	79	80	-1.23%	34,700	-	-1.23%
07/23	81	81	80	81	0%	20,600	-	0%
07/22	81	82	80	81	0%	24,600	-	0%
07/21	80	82	80	81	0%	43,600	-	0%
07/17	81	81	79	81	0%	89,800	-	0%
07/16	81	82	81	81	0%	36,200	-	0%
07/15	81	81	81	81	-1.22%	26,200	-	+1.25%
07/14	81	82	80	82	+1.23%	45,100	-	+2.5%
07/13	81	83	80	81	-1.22%	103,500	-	+1.25%
07/10	82	82	81	82	+1.23%	43,000	-	+2.5%
07/09	81	82	81	81	0%	16,100	-	+1.25%
07/08	81	82	81	81	0%	11,400	-	+1.25%
07/07	82	83	80	81	-1.22%	63,000	-	+1.25%
07/06	81	82	80	82	+1.23%	51,700	-	+2.5%
07/03	80	81	79	81	+1.25%	67,300	-	+1.25%
07/02	82	82	79	80	-2.44%	161,600	-	0%
07/01	81	82	81	82	+1.23%	12,300	-	+2.5%
06/30	81	82	80	81	0%	20,000	-	+1.25%
06/29	81	82	80	81	0%	52,200	-	+1.25%
06/26	80	83	80	81	0%	119,800	-	+1.25%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/25	80	81	79	81	+1.25%	60,100	-	+1.25%
06/24	80	80	79	80	0%	73,600	-	0%
06/23	82	82	79	80	-2.44%	79,300	-	0%
06/22	79	82	78	82	+3.8%	91,300	-	+2.5%
06/19	80	80	78	79	-1.25%	28,300	-	-1.25%
06/18	78	80	78	80	+1.27%	69,200	-	-1.23%
06/17	76	80	76	79	+2.6%	94,300	-	-2.47%
06/16	79	79	76	77	-2.53%	114,100	-	-4.94%
06/15	78	79	78	79	+1.28%	24,600	-	-3.66%
06/12	80	80	77	78	-1.27%	76,300	-	-4.88%
06/11	77	79	75	79	+2.6%	135,900	-	-4.82%
06/10	78	78	76	77	-1.28%	133,900	-	-7.23%
06/09	78	79	78	78	0%	65,900	-	-6.02%
06/08	79	80	77	78	-3.7%	172,600	-	-7.14%
06/05	79	81	79	81	+1.25%	22,000	-	-3.57%
06/04	78	80	77	80	+2.56%	180,100	-	-4.76%
06/03	78	78	77	78	-1.27%	147,400	-	-8.24%
06/02	78	79	76	79	+1.28%	203,000	-	-7.06%
06/02	（空売り報告）Citigroup Global Markets Limited 175,500株（0.49%）-0.05%義務消失
06/01	81	81	77	78	-4.88%	190,300	-	-8.24%
05/29	79	82	78	82	+3.8%	256,500	-	-4.65%
05/29	（空売り報告）Citigroup Global Markets Limited 192,100株（0.54%）-0.15%

アビックス（7836）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート