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
03/09	86	92	84	91	+1.11%	1,654,000	31億9679万	+3.41%
03/06	90	102	87	90	+5.88%	7,832,100	31億6166万	+2.27%
03/05	85	88	84	85	+3.66%	1,153,400	29億8601万	-3.41%
03/04	85	109	80	82	-11.83%	8,859,100	28億8062万	-6.82%
03/03	87	100	85	93	+8.14%	1,421,200	32億6704万	+5.68%
03/02	88	89	86	86	-4.44%	106,200	30億2114万	-2.27%
02/27	87	90	87	90	+3.45%	61,300	31億6166万	+2.27%
02/26	89	89	87	87	-2.25%	57,500	30億5627万	-1.14%
02/25	85	91	85	89	+4.71%	262,400	31億2653万	0%
02/24	86	87	85	85	0%	112,500	29億8601万	-4.49%
02/20	87	87	85	85	-1.16%	97,600	29億8601万	-4.49%
02/19	84	90	84	86	+2.38%	437,400	30億2114万	-3.37%
02/18	84	85	84	84	0%	239,100	29億5088万	-6.67%
02/17	85	86	84	84	-2.33%	170,400	29億5088万	-6.67%
02/16	88	88	85	86	-7.53%	475,200	30億2114万	-4.44%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	94	94	92	93	-1.06%	191,800	32億6704万	+3.33%
02/12	91	94	90	94	+5.62%	493,000	33億217万	+4.44%
02/10	90	91	89	89	0%	94,500	31億2653万	-1.11%
02/09	90	91	89	89	0%	230,400	31億2653万	-1.11%
02/06	90	90	89	89	0%	98,600	31億2653万	0%
02/05	89	90	89	89	0%	37,200	31億2653万	0%
02/04	90	90	89	89	0%	43,000	31億2653万	0%
02/03	90	90	89	89	0%	65,100	31億2653万	0%
02/02	89	90	88	89	0%	89,900	31億2653万	0%
01/30	88	89	88	89	+1.14%	104,700	31億2653万	0%
01/29	89	89	88	88	-1.12%	21,600	30億9140万	0%
01/28	90	90	88	89	-1.11%	118,500	31億2653万	+1.14%
01/27	91	91	89	90	0%	102,600	31億6166万	+2.27%
01/26	89	91	88	90	+1.12%	102,900	31億6166万	+2.27%
01/23	90	90	89	89	-1.11%	76,700	31億2653万	+1.14%
01/22	91	91	89	90	-1.1%	71,200	31億6166万	+3.45%
01/21	92	92	88	91	0%	317,400	31億9679万	+4.6%
01/20	92	93	91	91	0%	137,700	31億9679万	+4.6%
01/19	91	92	90	91	0%	103,300	31億9679万	+4.6%
01/16	93	93	91	91	-2.15%	109,300	31億9679万	+4.6%
01/15	94	94	92	93	0%	239,800	32億6704万	+6.9%
01/14	89	94	89	93	+4.49%	278,300	32億6704万	+6.9%
01/13	91	91	89	89	-1.11%	109,700	31億2653万	+3.49%
01/09	92	92	90	90	-2.17%	144,400	31億6166万	+4.65%
01/08	88	92	88	92	+4.55%	236,600	32億3192万	+6.98%
01/07	86	89	86	88	+1.15%	116,000	30億9140万	+2.33%
01/06	86	87	86	87	+1.16%	96,800	30億5627万	+1.16%
01/05	85	87	85	86	+1.18%	94,300	30億2114万	0%
2025
12/30	85	85	84	85	0%	43,100	29億8601万	-2.3%
12/29	86	87	84	85	0%	143,700	29億8601万	-2.3%
12/26	84	86	84	85	0%	206,100	29億8601万	-2.3%
12/25	86	86	84	85	+1.19%	109,900	29億8601万	-2.3%
12/24	87	88	84	84	-2.33%	193,400	29億5088万	-3.45%
12/23	83	86	83	86	+3.61%	615,900	30億2114万	-2.27%
12/22	84	85	83	83	-1.19%	177,400	29億1575万	-5.68%
12/19	85	85	83	84	0%	78,700	29億5088万	-4.55%
12/18	15:30 非上場の親会社等の決算に関するお知らせ
12/18	85	85	83	84	0%	130,200	29億5088万	-5.62%
12/17	84	85	83	84	-1.18%	85,900	29億5088万	-5.62%
12/16	86	86	83	85	0%	322,400	29億8601万	-4.49%
12/15	86	87	84	85	-2.3%	293,900	29億8601万	-5.56%
12/12	87	88	86	87	0%	105,000	30億5627万	-3.33%
12/11	87	87	86	87	0%	21,900	30億5627万	-3.33%
12/10	87	87	86	87	0%	160,600	30億5627万	-3.33%
12/09	87	88	86	87	-1.14%	122,000	30億5627万	-4.4%
12/08	88	89	87	88	0%	58,400	30億9140万	-3.3%
12/05	89	89	86	88	0%	145,600	30億9140万	-3.3%
12/04	88	89	88	88	0%	90,300	30億9140万	-3.3%
12/03	89	90	87	88	-1.12%	236,800	30億9140万	-3.3%
12/02	90	90	89	89	0%	55,000	31億2653万	-3.26%
12/01	92	92	89	89	-2.2%	92,700	31億2653万	-3.26%
11/28	91	92	90	91	0%	129,500	31億9679万	-1.09%
11/27	90	92	90	91	+1.11%	71,300	31億9679万	-1.09%
11/26	89	92	89	90	+1.12%	282,400	31億6166万	-2.17%
11/25	89	89	87	89	+1.14%	109,900	31億2653万	-4.3%
11/21	89	89	87	88	-2.22%	190,600	30億9140万	-5.38%
11/20	90	91	89	90	0%	117,700	31億6166万	-3.23%
11/19	90	90	88	90	0%	142,000	31億6166万	-3.23%
11/18	91	92	88	90	-2.17%	364,400	31億6166万	-3.23%
11/17	95	95	91	92	-3.16%	203,500	32億3192万	-1.08%
11/14	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	94	96	93	95	0%	204,400	33億3730万	+1.06%
11/13	95	96	94	95	+1.06%	91,900	33億3730万	+1.06%
11/12	92	95	92	94	+1.08%	63,100	33億217万	0%
11/11	93	93	92	93	0%	41,800	32億6704万	-1.06%
11/10	91	93	91	93	+2.2%	85,100	32億6704万	-1.06%
11/07	91	92	91	91	-1.09%	26,800	31億9679万	-3.19%
11/06	92	93	91	92	0%	61,300	32億3192万	-2.13%
11/05	92	92	91	92	0%	85,400	32億3192万	-2.13%
11/04	92	93	92	92	0%	51,400	32億3192万	-3.16%
10/31	92	93	92	92	0%	30,400	32億3192万	-3.16%
10/30	92	93	92	92	0%	47,000	32億3192万	-3.16%
10/29	93	94	92	92	-2.13%	123,400	32億3192万	-3.16%
10/28	94	95	93	94	0%	45,700	33億217万	-2.08%
10/27	95	96	94	94	0%	53,500	33億217万	-2.08%
10/24	95	96	94	94	-1.05%	26,700	33億217万	-2.08%
10/23	95	96	93	95	-1.04%	188,200	33億3730万	-1.04%
10/22	95	96	93	96	+2.13%	93,500	33億7243万	0%
10/21	94	95	93	94	0%	66,100	33億217万	-2.08%
10/20	93	95	92	94	+2.17%	147,800	33億217万	-3.09%
10/17	93	93	91	92	-2.13%	151,400	32億3192万	-5.15%
10/16	95	95	92	94	0%	132,400	33億217万	-3.09%
10/15	92	94	92	94	+2.17%	96,000	33億217万	-4.08%
10/14	95	95	90	92	-3.16%	522,200	32億3192万	-6.12%
10/10	97	98	95	95	-3.06%	176,900	33億3730万	-3.06%
10/09	99	99	97	98	0%	165,100	34億4269万	-1.01%
10/08	98	99	98	98	+1.03%	174,200	34億4269万	-1.01%

アビックス（7836）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート