エイベックス（7860）の株価チャート
株価
6/4
- 前日 (6/3)
- 1,189
- 始値
- 1,176
- 高値
- 1,178
- 安値
- 1,163
- 終値 -1.35%
- 1,173
- 出来高 +29.29%
- 162,000
乖離率
- 株価（5日）
移動平均値 - -1.35%
1,189 - 株価（25日）
移動平均値 - -1.1%
1,186 - 出来高（5日）
移動平均値 - +12.03%
144,600
2026/01/06～2026/06/04
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 | ||||||||||
| 06/04 | 1,176 | 1,178 | 1,163 | 1,173 | -1.35% | 162,000 | 538億6333万 | -1.1% | 15.58 | 0.97 |
| 06/03 | 1,181 | 1,191 | 1,169 | 1,189 | +0.59% | 125,300 | 545億9804万 | +0.25% | 15.79 | 0.98 |
| 06/02 | 1,183 | 1,187 | 1,177 | 1,182 | -1.01% | 139,700 | 542億7661万 | -0.34% | 15.7 | 0.97 |
| 06/01 | 1,201 | 1,201 | 1,183 | 1,194 | -0.91% | 138,700 | 548億2764万 | +0.59% | 15.86 | 0.98 |
| 05/29 | 1,200 | 1,218 | 1,196 | 1,205 | +0.84% | 157,300 | 553億3275万 | +1.52% | 16.01 | 0.99 |
| 05/28 | 1,196 | 1,203 | 1,191 | 1,195 | +0.17% | 172,400 | 548億7356万 | +0.76% | 15.87 | 0.98 |
| 05/27 | 1,190 | 1,196 | 1,182 | 1,193 | +0.34% | 131,900 | 547億8172万 | +0.51% | 15.85 | 0.98 |
| 05/26 | 1,163 | 1,191 | 1,163 | 1,189 | +1.89% | 147,700 | 545億9804万 | +0.08% | 15.79 | 0.98 |
| 05/25 | 1,182 | 1,185 | 1,160 | 1,167 | -1.85% | 142,300 | 535億8782万 | -1.85% | 15.5 | 0.96 |
| 05/22 | 1,188 | 1,195 | 1,183 | 1,189 | -0.34% | 69,900 | 545億9804万 | -0.08% | 15.79 | 0.98 |
| 05/21 | 1,208 | 1,208 | 1,193 | 1,193 | -0.58% | 87,400 | 547億8172万 | +0.25% | 15.85 | 0.98 |
| 05/20 | 1,205 | 1,211 | 1,186 | 1,200 | -0.74% | 164,200 | 551億316万 | +0.76% | 15.94 | 0.99 |
| 05/19 | 1,185 | 1,215 | 1,184 | 1,209 | +2.54% | 208,300 | 555億1643万 | +1.51% | 16.06 | 1 |
| 05/18 | 1,179 | 1,181 | 1,171 | 1,179 | +0.08% | 178,300 | 541億3885万 | -1.01% | 15.66 | 0.97 |
| 05/15 | 1,170 | 1,178 | 1,147 | 1,178 | -0.34% | 333,100 | 540億9293万 | -1.17% | 15.65 | 0.97 |
| 05/14 | 1,190 | 1,190 | 1,176 | 1,182 | -0.76% | 108,600 | 542億7661万 | -0.92% | 15.7 | 0.97 |
| 05/13 | 1,181 | 1,194 | 1,181 | 1,191 | +0.85% | 132,600 | 546億8988万 | -0.25% | 15.82 | 0.98 |
| 05/12 | 1,177 | 1,186 | 1,175 | 1,181 | +0.25% | 97,700 | 542億3069万 | -1.17% | 15.69 | 0.97 |
| 05/11 | 1,184 | 1,190 | 1,178 | 1,178 | -0.34% | 76,600 | 540億9293万 | -1.51% | 15.65 | 0.97 |
| 05/08 | 1,176 | 1,187 | 1,173 | 1,182 | +0.51% | 143,400 | 542億7661万 | -1.17% | 15.7 | 0.97 |
| 05/07 | 1,180 | 1,184 | 1,176 | 1,176 | -0.25% | 106,500 | 540億109万 | -1.67% | 15.62 | 0.97 |
| 05/01 | 1,179 | 1,183 | 1,172 | 1,179 | -0.51% | 102,100 | 541億3885万 | -1.59% | 15.66 | 0.97 |
| 04/30 | 1,189 | 1,189 | 1,175 | 1,185 | -0.42% | 139,700 | 544億1437万 | -1.17% | 15.74 | 0.98 |
| 04/28 | 1,187 | 1,190 | 1,179 | 1,190 | +0.93% | 136,400 | 546億4396万 | -0.75% | 15.81 | 0.98 |
| 04/27 | 1,175 | 1,188 | 1,170 | 1,179 | +0.17% | 197,800 | 541億3885万 | -1.67% | 15.66 | 0.97 |
| 04/24 | 1,189 | 1,192 | 1,172 | 1,177 | -1.01% | 129,700 | 540億4701万 | -1.83% | 15.64 | 0.97 |
| 04/23 | 1,190 | 1,193 | 1,183 | 1,189 | +0.08% | 108,500 | 545億9804万 | -0.92% | 15.79 | 0.98 |
| 04/22 | 1,190 | 1,197 | 1,188 | 1,188 | -0.17% | 99,900 | 545億5212万 | -1.08% | 15.78 | 0.98 |
| 04/21 | 1,196 | 1,201 | 1,190 | 1,190 | -0.58% | 111,600 | 546億4396万 | -0.92% | 15.81 | 0.98 |
| 04/20 | 1,213 | 1,218 | 1,196 | 1,197 | -1.72% | 88,500 | 549億6540万 | -0.42% | 15.9 | 0.99 |
| 04/17 | 1,206 | 1,218 | 1,206 | 1,218 | +0.91% | 67,500 | 559億2970万 | +1.33% | 16.18 | 1 |
| 04/16 | 1,211 | 1,221 | 1,206 | 1,207 | -0.33% | 96,700 | 554億2459万 | +0.42% | 16.03 | 0.99 |
| 04/15 | 1,200 | 1,211 | 1,200 | 1,211 | +0.92% | 83,800 | 556億827万 | +0.75% | 16.09 | 1 |
| 04/14 | 1,200 | 1,207 | 1,194 | 1,200 | 0% | 74,600 | 551億316万 | -0.17% | 15.94 | 0.99 |
| 04/13 | 1,197 | 1,203 | 1,197 | 1,200 | +0.25% | 84,400 | 551億316万 | -0.17% | 15.94 | 0.99 |
| 04/10 | 1,201 | 1,210 | 1,192 | 1,197 | -0.5% | 148,100 | 549億6540万 | -0.5% | 15.9 | 0.99 |
| 04/09 | 1,210 | 1,217 | 1,201 | 1,203 | -0.91% | 92,200 | 552億4091万 | 0% | 15.98 | 0.99 |
| 04/08 | 1,220 | 1,223 | 1,209 | 1,214 | +0.17% | 142,500 | 557億4603万 | +1% | 16.13 | 1 |
| 04/07 | 1,214 | 1,219 | 1,203 | 1,212 | +0.08% | 119,100 | 556億5419万 | +0.92% | 16.1 | 1 |
| 04/06 | 1,207 | 1,212 | 1,204 | 1,211 | +0.67% | 113,500 | 556億827万 | +0.75% | 16.09 | 1 |
| 04/03 | 1,205 | 1,220 | 1,202 | 1,203 | +0.33% | 106,300 | 552億4091万 | +0.08% | 15.98 | 0.99 |
| 04/02 | 1,193 | 1,203 | 1,183 | 1,199 | -0.5% | 227,200 | 550億5724万 | -0.17% | 15.93 | 0.99 |
| 04/01 | 1,193 | 1,205 | 1,187 | 1,205 | +1.09% | 173,900 | 553億3275万 | +0.25% | 16.01 | 0.99 |
| 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 |
| 03/19 | 1,206 | 1,206 | 1,190 | 1,190 | -2.06% | 280,300 | 546億4396万 | -1.41% | 14.24 | 0.98 |
| 03/18 | 1,204 | 1,222 | 1,198 | 1,215 | +0.58% | 188,300 | 557億9194万 | +0.58% | 14.54 | 1 |
| 03/17 | 1,199 | 1,215 | 1,198 | 1,208 | +0.67% | 76,800 | 554億7051万 | +0.17% | 14.45 | 1 |
| 03/16 | 1,201 | 1,210 | 1,197 | 1,200 | -0.17% | 86,700 | 551億316万 | -0.41% | 14.36 | 0.99 |
| 03/13 | 1,205 | 1,218 | 1,195 | 1,202 | -0.41% | 194,800 | 551億9499万 | -0.17% | 14.38 | 0.99 |
| 03/12 | 1,218 | 1,225 | 1,206 | 1,207 | -1.31% | 168,100 | 554億2459万 | +0.33% | 14.44 | 0.99 |
| 03/11 | 1,212 | 1,233 | 1,210 | 1,223 | +1.07% | 206,600 | 561億5930万 | +1.75% | 14.63 | 1.01 |
| 03/10 | 1,214 | 1,214 | 1,197 | 1,210 | +0.25% | 170,300 | 555億6235万 | +0.83% | 14.48 | 1 |
| 03/09 | 1,193 | 1,212 | 1,182 | 1,207 | -0.49% | 194,700 | 554億2459万 | +0.58% | 14.44 | 0.99 |
| 03/06 | 1,209 | 1,219 | 1,193 | 1,213 | +1.34% | 198,000 | 557億11万 | +1.17% | 14.51 | 1 |
| 03/05 | 1,197 | 1,214 | 1,195 | 1,197 | +1.01% | 332,300 | 549億6540万 | -0.08% | 14.32 | 0.99 |
| 03/04 | 1,188 | 1,191 | 1,166 | 1,185 | -0.42% | 451,600 | 544億1437万 | -1.09% | 14.18 | 0.98 |
| 03/03 | 1,210 | 1,210 | 1,190 | 1,190 | -2.7% | 273,000 | 546億4396万 | -0.67% | 14.24 | 0.98 |
| 03/02 | 1,210 | 1,227 | 1,204 | 1,223 | +0.99% | 255,000 | 561億5930万 | +1.92% | 14.63 | 1.01 |
| 02/27 | 1,200 | 1,214 | 1,198 | 1,211 | +1.25% | 210,100 | 556億827万 | +0.92% | 14.49 | 1 |
| 02/26 | 1,207 | 1,211 | 1,196 | 1,196 | -0.5% | 255,900 | 549億1948万 | -0.33% | 14.31 | 0.99 |
| 02/25 | 1,192 | 1,217 | 1,188 | 1,202 | +1.09% | 399,800 | 551億9499万 | +0.17% | 14.38 | 0.99 |
| 02/24 | 1,189 | 1,202 | 1,175 | 1,189 | -2.7% | 580,700 | 545億9804万 | -1.08% | 14.23 | 0.98 |
| 02/20 | 1,219 | 1,225 | 1,208 | 1,222 | -0.33% | 167,700 | 561億1338万 | +1.58% | 14.62 | 1.01 |
| 02/19 | 1,241 | 1,247 | 1,222 | 1,226 | -0.49% | 173,000 | 562億9706万 | +1.83% | 14.67 | 1.01 |
| 02/18 | 1,221 | 1,233 | 1,214 | 1,232 | +1.48% | 182,600 | 565億7257万 | +2.33% | 14.74 | 1.02 |
| 02/17 | 1,210 | 1,222 | 1,200 | 1,214 | 0% | 176,700 | 557億4603万 | +0.75% | 14.52 | 1 |
| 02/16 | 1,220 | 1,222 | 1,208 | 1,214 | +0.17% | 211,300 | 557億4603万 | +0.66% | 14.52 | 1 |
| 02/13 | 1,202 | 1,227 | 1,192 | 1,212 | +2.02% | 434,200 | 556億5419万 | +0.41% | 14.5 | 1 |
| 02/12 | 1,200 | 1,201 | 1,188 | 1,188 | -1.16% | 211,600 | 545億5212万 | -1.74% | 14.21 | 0.98 |
| 02/10 | 1,184 | 1,202 | 1,182 | 1,202 | +2.47% | 176,100 | 551億9499万 | -0.83% | 14.38 | 0.99 |
| 02/09 | 1,182 | 1,182 | 1,169 | 1,173 | -0.26% | 164,700 | 538億6333万 | -3.38% | 14.03 | 0.97 |
| 02/06 | 1,180 | 1,182 | 1,171 | 1,176 | -0.42% | 165,500 | 540億109万 | -3.45% | 14.07 | 0.97 |
| 02/05 | 1,180 | 1,192 | 1,178 | 1,181 | +0.43% | 155,400 | 542億3069万 | -3.28% | 14.13 | 0.97 |
| 02/04 | 1,180 | 1,180 | 1,170 | 1,176 | -0.59% | 200,600 | 540億109万 | -4% | 14.07 | 0.97 |
| 02/03 | 1,186 | 1,195 | 1,183 | 1,183 | 0% | 123,500 | 543億2253万 | -3.51% | 14.15 | 0.98 |
| 02/02 | 1,198 | 1,199 | 1,181 | 1,183 | -1.09% | 143,900 | 543億2253万 | -3.59% | 14.15 | 0.98 |
| 01/30 | 1,195 | 1,197 | 1,184 | 1,196 | +0.25% | 160,000 | 549億1948万 | -2.61% | 14.31 | 0.99 |
| 01/29 | 1,180 | 1,193 | 1,163 | 1,193 | +0.85% | 229,300 | 547億8172万 | -2.77% | 14.27 | 0.98 |
| 01/28 | 1,192 | 1,192 | 1,180 | 1,183 | -1% | 152,900 | 543億2253万 | -3.59% | 14.15 | 0.98 |
| 01/27 | 1,200 | 1,208 | 1,195 | 1,195 | -0.25% | 136,700 | 548億7356万 | -2.53% | 14.3 | 0.98 |
| 01/26 | 1,219 | 1,219 | 1,198 | 1,198 | -2.76% | 260,800 | 550億1132万 | -2.2% | 14.33 | 0.99 |
| 01/23 | 1,223 | 1,234 | 1,218 | 1,232 | +1.4% | 114,900 | 565億7257万 | +0.65% | 14.74 | 1.02 |
| 01/22 | 1,207 | 1,222 | 1,206 | 1,215 | +0.66% | 129,000 | 557億9194万 | -0.49% | 14.54 | 1 |
| 01/21 | 1,219 | 1,221 | 1,205 | 1,207 | -0.98% | 155,400 | 554億2459万 | -1.07% | 14.44 | 0.99 |
| 01/20 | 1,228 | 1,229 | 1,217 | 1,219 | -0.81% | 145,700 | 559億7562万 | +0.08% | 14.58 | 1 |
| 01/19 | 1,224 | 1,231 | 1,217 | 1,229 | +0.41% | 109,000 | 564億3481万 | +1.07% | 14.7 | 1.01 |
| 01/16 | 1,236 | 1,238 | 1,222 | 1,224 | -1.13% | 138,200 | 562億522万 | +0.82% | 14.64 | 1.01 |
| 01/15 | 1,232 | 1,243 | 1,230 | 1,238 | -0.24% | 118,800 | 568億4809万 | +2.06% | 14.81 | 1.02 |
| 01/14 | 1,241 | 1,244 | 1,234 | 1,241 | -0.08% | 108,700 | 569億8585万 | +2.56% | 14.85 | 1.02 |
| 01/13 | 1,255 | 1,258 | 1,237 | 1,242 | -0.48% | 206,300 | 570億3177万 | +2.9% | 14.86 | 1.02 |
| 01/09 | 1,257 | 1,261 | 1,246 | 1,248 | -0.32% | 123,600 | 573億728万 | +3.65% | 14.93 | 1.03 |
| 01/08 | 1,251 | 1,257 | 1,245 | 1,252 | -0.24% | 99,800 | 574億9096万 | +4.16% | 14.98 | 1.03 |
| 01/07 | 1,250 | 1,258 | 1,242 | 1,255 | 0% | 141,800 | 576億2872万 | +4.58% | 15.01 | 1.03 |
| 01/06 | 1,256 | 1,261 | 1,246 | 1,255 | -0.08% | 181,400 | 576億2872万 | +4.76% | 15.01 | 1.03 |
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 | 1,910 4/11 | 1,032 3/17 | 3,184,400 5/21 | - | - | +16.74% 6/29 | -22.34% 5/21 |
| 2009年 3月期 | 1,349 7/30 | 566 10/10 | 1,069,700 10/1 | - | - | +20.27% 11/28 | -37.79% 10/8 |
| 2010年 3月期 | 932 4/2 | 707 11/25 | 521,300 3/29 | - | - | +8.56% 6/3 | -11.38% 11/25 |
| 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 | +26.77% 5/17 | -25.81% 3/15 |
| 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 | +11.76% 12/20 | -9.89% 9/14 |
| 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 | +32.05% 1/28 | -6.71% 10/22 |
| 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 | +13.85% 8/2 | -20.25% 8/16 |
| 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 | +11.76% 12/19 | -11.93% 10/17 |
| 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 | +24.11% 5/22 | -22.57% 8/25 |
| 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 | +12.54% 12/7 | -10.92% 6/24 |
| 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 | +9.72% 12/11 | -9.14% 5/26 |
| 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 | +9.18% 5/15 | -12.32% 12/25 |
| 2020年 3月期 | 1,496 4/1 | 771 3/13 | 675,100 2/7 | 675億3168万 | 348億6739万 | +7.02% 11/8 | -26.83% 3/13 |
| 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 | +18.48% 2/10 | -11.87% 4/1 |
| 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 | +12.68% 11/12 | -12.49% 1/7 |
| 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 | +12.15% 7/22 | -18.99% 5/16 |
| 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 | +4.91% 12/4 | -8.15% 8/16 |
| 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 | +17.37% 7/5 | -13.1% 8/9 |
| 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 | +6.73% 12/26 | -4.63% 5/22 |
| 最新 | 1,173 2026/6/4 | 162,000 | 538億6333万 | -1.1% 1,186 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -64%（0.36倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -63%（0.37倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -34%（0.66倍）
- 2005/12/30 vs 2004/12/30
- 135%（2.35倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- 61%（1.61倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 77%（1.77倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/06/04 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
566円（2008/10/10） - 107%（2.07倍）
1,173円（6/4）
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。
