エイベックス（7860）の時価総額の推移
- 2010年3月31日
- 372億9551万
- 2011年3月31日
- 468億401万
- 2012年3月30日
- 461億5781万
- 2013年3月29日
- 1203億3341万
- 2014年3月31日
- 764億4524万
- 2015年3月31日
- -27億1753万
- 2016年3月31日
- 629億9338万
- 2017年3月31日
- 693億6005万
- 2018年3月30日
- 644億1403万
- 2019年3月29日
- 639億404万
- 2020年3月31日
- 370億854万
- 2021年3月31日
- 566億1582万
- 2022年3月31日
- 600億6998万
- 2023年3月31日
- 675億8730万
- 2024年3月29日
- 579億2365万
- 2025年3月31日
- 543億3349万
- 2026年3月31日
- 506億7009万
2026/03/23～2026/08/17
株価＆時価総額の推移
| 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 | ||||||||||
| 08/17 | 1,241 | 1,261 | 1,237 | 1,252 | +0.81% | 174,800 | 574億9096万 | -1.49% | 16.63 | 1.04 |
| 08/14 | 1,221 | 1,242 | 1,218 | 1,242 | +1.39% | 201,000 | 570億3177万 | -2.28% | 16.5 | 1.03 |
| 08/13 | 1,220 | 1,230 | 1,217 | 1,225 | +0.49% | 189,600 | 562億5114万 | -3.69% | 16.27 | 1.02 |
| 08/12 | 1,250 | 1,250 | 1,217 | 1,219 | -2.48% | 200,100 | 559億7562万 | -4.24% | 16.19 | 1.02 |
| 08/10 | 1,247 | 1,252 | 1,233 | 1,250 | +1.13% | 136,100 | 573億9912万 | -1.81% | 16.6 | 1.04 |
| 08/07 | 1,221 | 1,252 | 1,194 | 1,236 | -2.29% | 364,000 | 567億5625万 | -2.75% | 16.42 | 1.03 |
| 08/06 | 1,270 | 1,276 | 1,252 | 1,265 | +1.44% | 116,100 | 580億8791万 | -0.39% | 16.8 | 1.05 |
| 08/05 | 1,250 | 1,258 | 1,241 | 1,247 | -1.03% | 183,800 | 572億6136万 | -1.58% | 16.57 | 1.04 |
| 08/04 | 1,282 | 1,285 | 1,255 | 1,260 | -1.87% | 193,300 | 578億5831万 | -0.4% | 16.74 | 1.05 |
| 08/03 | 1,317 | 1,319 | 1,282 | 1,284 | -2.73% | 229,000 | 589億6038万 | +1.74% | 17.06 | 1.07 |
| 07/31 | 1,346 | 1,346 | 1,315 | 1,320 | -1.93% | 207,600 | 606億1347万 | +4.85% | 17.53 | 1.1 |
| 07/30 | 1,341 | 1,351 | 1,335 | 1,346 | -0.37% | 195,000 | 618億737万 | +7.42% | 17.88 | 1.12 |
| 07/29 | 1,328 | 1,361 | 1,315 | 1,351 | +2.35% | 298,300 | 620億3697万 | +8.34% | 17.95 | 1.13 |
| 07/28 | 1,310 | 1,320 | 1,304 | 1,320 | +1.15% | 184,700 | 606億1347万 | +6.45% | 17.53 | 1.1 |
| 07/27 | 1,280 | 1,307 | 1,273 | 1,305 | +3.33% | 222,100 | 599億2468万 | +5.67% | 17.34 | 1.09 |
| 07/24 | 1,265 | 1,265 | 1,253 | 1,263 | -0.24% | 96,800 | 579億9607万 | +2.68% | 16.78 | 1.05 |
| 07/23 | 1,268 | 1,270 | 1,255 | 1,266 | 0% | 148,900 | 581億3383万 | +3.26% | 16.82 | 1.05 |
| 07/22 | 1,271 | 1,271 | 1,249 | 1,266 | -1.09% | 178,200 | 581億3383万 | +3.52% | 16.82 | 1.05 |
| 07/21 | 1,275 | 1,294 | 1,270 | 1,280 | +0.39% | 162,100 | 587億7670万 | +4.92% | 17 | 1.07 |
| 07/17 | 1,270 | 1,291 | 1,267 | 1,275 | +0.87% | 239,800 | 585億4710万 | +4.77% | 16.94 | 1.06 |
| 07/16 | 1,263 | 1,274 | 1,260 | 1,264 | +0.08% | 131,300 | 580億4199万 | +4.12% | 16.79 | 1.05 |
| 07/15 | 1,257 | 1,268 | 1,250 | 1,263 | +0.48% | 169,600 | 579億9607万 | +4.29% | 16.78 | 1.05 |
| 07/14 | 1,263 | 1,268 | 1,257 | 1,257 | 0% | 95,000 | 577億2056万 | +4.06% | 16.7 | 1.05 |
| 07/13 | 1,261 | 1,273 | 1,252 | 1,257 | +0.08% | 163,300 | 577億2056万 | +4.32% | 16.7 | 1.05 |
| 07/10 | 1,254 | 1,261 | 1,246 | 1,256 | -0.08% | 207,600 | 576億7464万 | +4.49% | 16.68 | 1.05 |
| 07/09 | 1,259 | 1,265 | 1,245 | 1,257 | -0.08% | 127,100 | 577億2056万 | +4.84% | 16.7 | 1.05 |
| 07/08 | 1,250 | 1,267 | 1,248 | 1,258 | +0.64% | 158,900 | 577億6647万 | +5.27% | 16.71 | 1.05 |
| 07/07 | 1,219 | 1,252 | 1,216 | 1,250 | +2.54% | 263,100 | 573億9912万 | +4.78% | 16.6 | 1.04 |
| 07/06 | 1,219 | 1,224 | 1,211 | 1,219 | +1.08% | 86,900 | 559億7562万 | +2.44% | 16.19 | 1.02 |
| 07/03 | 1,219 | 1,228 | 1,205 | 1,206 | -0.41% | 193,300 | 553億7867万 | +1.43% | 16.02 | 1 |
| 07/02 | 1,199 | 1,217 | 1,191 | 1,211 | +2.28% | 187,400 | 556億827万 | +1.85% | 16.09 | 1.01 |
| 07/01 | 1,195 | 1,197 | 1,184 | 1,184 | -1.33% | 130,200 | 543億6845万 | -0.34% | 15.73 | 0.99 |
| 06/30 | 1,201 | 1,204 | 1,190 | 1,200 | -0.08% | 259,700 | 551億316万 | +0.93% | 15.94 | 1 |
| 06/29 | 1,189 | 1,202 | 1,185 | 1,201 | +1.01% | 173,300 | 551億4907万 | +1.09% | 15.95 | 1 |
| 06/26 | 1,187 | 1,193 | 1,182 | 1,189 | +0.51% | 98,600 | 545億9804万 | +0.17% | 15.79 | 0.99 |
| 06/25 | 1,188 | 1,191 | 1,179 | 1,183 | -0.25% | 113,500 | 543億2253万 | -0.34% | 15.71 | 0.99 |
| 06/24 | 1,186 | 1,193 | 1,181 | 1,186 | +0.51% | 123,500 | 544億6028万 | -0.08% | 15.75 | 0.99 |
| 06/23 | 1,183 | 1,185 | 1,172 | 1,180 | -0.59% | 133,500 | 541億8477万 | -0.67% | 15.67 | 0.98 |
| 06/22 | 1,189 | 1,196 | 1,182 | 1,187 | +0.17% | 93,200 | 545億620万 | -0.17% | 15.77 | 0.99 |
| 06/19 | 1,189 | 1,195 | 1,179 | 1,185 | +0.25% | 188,800 | 544億1437万 | -0.34% | 15.74 | 0.99 |
| 06/18 | 1,182 | 1,188 | 1,177 | 1,182 | -0.17% | 102,000 | 542億7661万 | -0.51% | 15.7 | 0.98 |
| 06/17 | 1,197 | 1,204 | 1,184 | 1,184 | -0.67% | 113,800 | 543億6845万 | -0.34% | 15.73 | 0.99 |
| 06/16 | 1,189 | 1,194 | 1,183 | 1,192 | -0.42% | 106,800 | 547億3580万 | +0.25% | 15.83 | 0.99 |
| 06/15 | 1,203 | 1,216 | 1,192 | 1,197 | 0% | 145,200 | 549億6540万 | +0.76% | 15.9 | 1 |
| 06/12 | 1,186 | 1,199 | 1,185 | 1,197 | -0.33% | 100,600 | 549億6540万 | +0.84% | 15.9 | 1 |
| 06/11 | 1,188 | 1,203 | 1,181 | 1,201 | +1.01% | 149,000 | 551億4907万 | +1.18% | 15.95 | 1 |
| 06/10 | 1,178 | 1,189 | 1,172 | 1,189 | +1.8% | 124,600 | 545億9804万 | +0.25% | 15.79 | 0.99 |
| 06/09 | 1,188 | 1,190 | 1,166 | 1,168 | -1.18% | 162,000 | 536億3374万 | -1.43% | 15.52 | 0.97 |
| 06/08 | 1,185 | 1,203 | 1,175 | 1,182 | 0% | 149,600 | 542億7661万 | -0.34% | 15.7 | 0.98 |
| 06/05 | 1,181 | 1,197 | 1,178 | 1,182 | +0.77% | 125,600 | 542億7661万 | -0.34% | 15.7 | 0.98 |
| 06/04 | 1,176 | 1,178 | 1,163 | 1,173 | -1.35% | 162,000 | 538億6333万 | -1.1% | 15.58 | 0.98 |
| 06/03 | 1,181 | 1,191 | 1,169 | 1,189 | +0.59% | 125,300 | 545億9804万 | +0.25% | 15.79 | 0.99 |
| 06/02 | 1,183 | 1,187 | 1,177 | 1,182 | -1.01% | 139,700 | 542億7661万 | -0.34% | 15.7 | 0.98 |
| 06/01 | 1,201 | 1,201 | 1,183 | 1,194 | -0.91% | 138,700 | 548億2764万 | +0.59% | 15.86 | 0.99 |
| 05/29 | 1,200 | 1,218 | 1,196 | 1,205 | +0.84% | 157,300 | 553億3275万 | +1.52% | 16.01 | 1 |
| 05/28 | 1,196 | 1,203 | 1,191 | 1,195 | +0.17% | 172,400 | 548億7356万 | +0.76% | 15.87 | 1 |
| 05/27 | 1,190 | 1,196 | 1,182 | 1,193 | +0.34% | 131,900 | 547億8172万 | +0.51% | 15.85 | 0.99 |
| 05/26 | 1,163 | 1,191 | 1,163 | 1,189 | +1.89% | 147,700 | 545億9804万 | +0.08% | 15.79 | 0.99 |
| 05/25 | 1,182 | 1,185 | 1,160 | 1,167 | -1.85% | 142,300 | 535億8782万 | -1.85% | 15.5 | 0.97 |
| 05/22 | 1,188 | 1,195 | 1,183 | 1,189 | -0.34% | 69,900 | 545億9804万 | -0.08% | 15.79 | 0.99 |
| 05/21 | 1,208 | 1,208 | 1,193 | 1,193 | -0.58% | 87,400 | 547億8172万 | +0.25% | 15.85 | 0.99 |
| 05/20 | 1,205 | 1,211 | 1,186 | 1,200 | -0.74% | 164,200 | 551億316万 | +0.76% | 15.94 | 1 |
| 05/19 | 1,185 | 1,215 | 1,184 | 1,209 | +2.54% | 208,300 | 555億1643万 | +1.51% | 16.06 | 1.01 |
| 05/18 | 1,179 | 1,181 | 1,171 | 1,179 | +0.08% | 178,300 | 541億3885万 | -1.01% | 15.66 | 0.98 |
| 05/15 | 1,170 | 1,178 | 1,147 | 1,178 | -0.34% | 333,100 | 540億9293万 | -1.17% | 15.65 | 0.98 |
| 05/14 | 1,190 | 1,190 | 1,176 | 1,182 | -0.76% | 108,600 | 542億7661万 | -0.92% | 15.7 | 0.98 |
| 05/13 | 1,181 | 1,194 | 1,181 | 1,191 | +0.85% | 132,600 | 546億8988万 | -0.25% | 15.82 | 0.99 |
| 05/12 | 1,177 | 1,186 | 1,175 | 1,181 | +0.25% | 97,700 | 542億3069万 | -1.17% | 15.69 | 0.98 |
| 05/11 | 1,184 | 1,190 | 1,178 | 1,178 | -0.34% | 76,600 | 540億9293万 | -1.51% | 15.65 | 0.98 |
| 05/08 | 1,176 | 1,187 | 1,173 | 1,182 | +0.51% | 143,400 | 542億7661万 | -1.17% | 15.7 | 0.98 |
| 05/07 | 1,180 | 1,184 | 1,176 | 1,176 | -0.25% | 106,500 | 540億109万 | -1.67% | 15.62 | 0.98 |
| 05/01 | 1,179 | 1,183 | 1,172 | 1,179 | -0.51% | 102,100 | 541億3885万 | -1.59% | 15.66 | 0.98 |
| 04/30 | 1,189 | 1,189 | 1,175 | 1,185 | -0.42% | 139,700 | 544億1437万 | -1.17% | 15.74 | 0.99 |
| 04/28 | 1,187 | 1,190 | 1,179 | 1,190 | +0.93% | 136,400 | 546億4396万 | -0.75% | 15.81 | 0.99 |
| 04/27 | 1,175 | 1,188 | 1,170 | 1,179 | +0.17% | 197,800 | 541億3885万 | -1.67% | 15.66 | 0.98 |
| 04/24 | 1,189 | 1,192 | 1,172 | 1,177 | -1.01% | 129,700 | 540億4701万 | -1.83% | 15.64 | 0.98 |
| 04/23 | 1,190 | 1,193 | 1,183 | 1,189 | +0.08% | 108,500 | 545億9804万 | -0.92% | 15.79 | 0.99 |
| 04/22 | 1,190 | 1,197 | 1,188 | 1,188 | -0.17% | 99,900 | 545億5212万 | -1.08% | 15.78 | 0.99 |
| 04/21 | 1,196 | 1,201 | 1,190 | 1,190 | -0.58% | 111,600 | 546億4396万 | -0.92% | 15.81 | 0.99 |
| 04/20 | 1,213 | 1,218 | 1,196 | 1,197 | -1.72% | 88,500 | 549億6540万 | -0.42% | 15.9 | 1 |
| 04/17 | 1,206 | 1,218 | 1,206 | 1,218 | +0.91% | 67,500 | 559億2970万 | +1.33% | 16.18 | 1.01 |
| 04/16 | 1,211 | 1,221 | 1,206 | 1,207 | -0.33% | 96,700 | 554億2459万 | +0.42% | 16.03 | 1.01 |
| 04/15 | 1,200 | 1,211 | 1,200 | 1,211 | +0.92% | 83,800 | 556億827万 | +0.75% | 16.09 | 1.01 |
| 04/14 | 1,200 | 1,207 | 1,194 | 1,200 | 0% | 74,600 | 551億316万 | -0.17% | 15.94 | 1 |
| 04/13 | 1,197 | 1,203 | 1,197 | 1,200 | +0.25% | 84,400 | 551億316万 | -0.17% | 15.94 | 1 |
| 04/10 | 1,201 | 1,210 | 1,192 | 1,197 | -0.5% | 148,100 | 549億6540万 | -0.5% | 15.9 | 1 |
| 04/09 | 1,210 | 1,217 | 1,201 | 1,203 | -0.91% | 92,200 | 552億4091万 | 0% | 15.98 | 1 |
| 04/08 | 1,220 | 1,223 | 1,209 | 1,214 | +0.17% | 142,500 | 557億4603万 | +1% | 16.13 | 1.01 |
| 04/07 | 1,214 | 1,219 | 1,203 | 1,212 | +0.08% | 119,100 | 556億5419万 | +0.92% | 16.1 | 1.01 |
| 04/06 | 1,207 | 1,212 | 1,204 | 1,211 | +0.67% | 113,500 | 556億827万 | +0.75% | 16.09 | 1.01 |
| 04/03 | 1,205 | 1,220 | 1,202 | 1,203 | +0.33% | 106,300 | 552億4091万 | +0.08% | 15.98 | 1 |
| 04/02 | 1,193 | 1,203 | 1,183 | 1,199 | -0.5% | 227,200 | 550億5724万 | -0.17% | 15.93 | 1 |
| 04/01 | 1,193 | 1,205 | 1,187 | 1,205 | +1.09% | 173,900 | 553億3275万 | +0.25% | 16.01 | 1 |
| 03/31 | 1,188 | 1,203 | 1,187 | 1,192 | +0.85% | 180,400 | 547億3580万 | -0.75% | 14.26 | 0.98 |
| 03/30 | 1,173 | 1,187 | 1,163 | 1,182 | -2.96% | 234,800 | 542億7661万 | -1.66% | 14.14 | 0.97 |
| 03/27 | 1,205 | 1,225 | 1,204 | 1,218 | +1.33% | 270,100 | 559億2970万 | +1.16% | 14.57 | 1 |
| 03/26 | 1,197 | 1,202 | 1,192 | 1,202 | +0.17% | 174,700 | 551億9499万 | -0.17% | 14.38 | 0.99 |
| 03/25 | 1,193 | 1,202 | 1,191 | 1,200 | +0.93% | 162,400 | 551億316万 | -0.41% | 14.36 | 0.99 |
| 03/24 | 1,191 | 1,191 | 1,179 | 1,189 | +1.36% | 105,700 | 545億9804万 | -1.41% | 14.23 | 0.98 |
| 03/23 | 1,180 | 1,184 | 1,171 | 1,173 | -1.43% | 245,100 | 538億6333万 | -2.74% | 14.03 | 0.97 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 932 4/2 | 707 11/25 | 521,300 3/29 | - | - | 372億9551万 3/31 |
| 2011年 3月期 | 1,290 9/2 | 791 4/1 | 1,763,700 5/17 | 595億4357万 | 365億1082万 | 468億401万 3/31 |
| 2012年 3月期 | 1,109 5/31 | 822 11/18 11/17 | 313,600 3/28 | 511億8901万 | 379億4171万 | 461億5781万 3/30 |
| 2013年 3月期 | 2,756 2/4 | 868 5/10 | 2,569,300 1/25 | 1272億1092万 | 400億6497万 | 1203億3341万 3/29 |
| 2014年 3月期 | 3,770 8/2 | 1,616 3/27 3/25 | 3,002,700 8/19 | 1740億1494万 | 727億2000万 | 764億4524万 3/31 |
| 2015年 3月期 | 2,078 2/5 | 1,450 10/17 | 2,125,000 8/8 | 935億1000万 | 652億5000万 | -27億1753万 3/31 |
| 2016年 3月期 | 2,514 5/26 | 1,133 1/21 | 1,635,300 10/30 | 1131億3000万 | 509億8500万 | 629億9338万 3/31 |
| 2017年 3月期 | 1,823 1/11 | 1,115 7/8 7/6 | 804,600 2/10 | 820億3500万 | 501億7500万 | 693億6005万 3/31 |
| 2018年 3月期 | 1,718 5/10 | 1,413 6/16 | 1,219,100 12/1 | 773億1000万 | 635億8500万 | 644億1403万 3/30 |
| 2019年 3月期 | 1,673 10/2 | 1,293 12/27 | 843,500 5/11 | 755億2172万 | 583億6795万 | 639億404万 3/29 |
| 2020年 3月期 | 1,496 4/1 | 771 3/13 | 675,100 2/7 | 675億3168万 | 348億6739万 | 370億854万 3/31 |
| 2021年 3月期 | 1,659 3/17 3/16 | 760 4/23 | 3,567,400 3/30 | 752億2486万 | 343億6993万 | 566億1582万 3/31 |
| 2022年 3月期 | 1,884 11/25 | 1,240 1/28 | 1,418,600 5/26 | 856億914万 | 563億4572万 | 600億6998万 3/31 |
| 2023年 3月期 | 1,800 2/8 | 1,051 5/25 | 1,042,400 5/13 | 820億584万 | 477億5754万 | 675億8730万 3/31 |
| 2024年 3月期 | 1,601 5/22 | 1,272 3/12 | 876,300 8/14 | 729億3963万 | 580億8384万 | 579億2365万 3/29 |
| 2025年 3月期 | 1,564 10/15 | 1,171 5/30 | 1,073,100 2/28 | 716億1947万 | 534億7184万 | 543億3349万 3/31 |
| 2026年 3月期 | 1,366 6/20 | 1,156 12/5 | 892,900 12/26 | 625億5255万 | 530億7669万 | 506億7009万 3/31 |
| 最新 | 1,252 2026/8/17 | 174,800 | 574億9096万 | |||
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。
