- 7860
- 2026/10/01
- 時価
- 558億円
- PER 予
- 16.15倍
- 2010年以降
- 赤字-665.33倍
（2010-2026年） - PBR
- 1.01倍
- 2010年以降
- 赤字-3.28倍
（2010-2026年） - 配当 予
- 4.11%
- ROE 予
- 6.27%
- ROA 予
- 2.94%
- 資料
- Link
- CSV,JSON
エイベックス（7860）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,219
- 始値
- 1,210
- 高値
- 1,221
- 安値
- 1,206
- 終値 -0.25%
- 1,216
- 出来高 -7.88%
- 147,400
乖離率
- 株価（5日）
移動平均値 - -1.94%
1,240 - 株価（25日）
移動平均値 - -3.95%
1,266 - 出来高（5日）
移動平均値 - +9.75%
134,300
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,210 | 1,221 | 1,206 | 1,216 | -0.25% | 147,400 | - | -3.95% | - | - |
| 09/30 | 1,224 | 1,224 | 1,204 | 1,219 | -0.57% | 160,000 | - | -3.86% | - | - |
| 09/29 | 1,238 | 1,241 | 1,225 | 1,226 | -3.08% | 124,100 | - | -3.54% | - | - |
| 09/28 | 1,276 | 1,276 | 1,259 | 1,265 | -0.55% | 154,700 | - | -0.63% | - | - |
| 09/25 | 1,273 | 1,275 | 1,265 | 1,272 | +0.32% | 85,300 | - | 0% | - | - |
| 09/24 | 1,260 | 1,270 | 1,251 | 1,268 | +0.48% | 128,700 | - | -0.24% | - | - |
| 09/18 | 1,271 | 1,274 | 1,261 | 1,262 | -1.33% | 98,200 | - | -0.71% | - | - |
| 09/17 | 1,282 | 1,291 | 1,273 | 1,279 | +0.31% | 69,800 | - | +0.71% | - | - |
| 09/16 | 1,274 | 1,284 | 1,274 | 1,275 | +0.08% | 78,200 | - | +0.55% | - | - |
| 09/15 | 1,271 | 1,279 | 1,269 | 1,274 | +0.24% | 103,200 | - | +0.63% | - | - |
| 09/14 | 1,258 | 1,276 | 1,257 | 1,271 | +1.52% | 116,800 | - | +0.47% | - | - |
| 09/11 | 1,240 | 1,256 | 1,231 | 1,252 | +0.48% | 119,500 | - | -0.87% | - | - |
| 09/10 | 1,228 | 1,246 | 1,224 | 1,246 | +0.89% | 91,400 | - | -1.42% | - | - |
| 09/09 | 1,250 | 1,250 | 1,231 | 1,235 | -1.12% | 105,400 | - | -2.29% | - | - |
| 09/08 | 1,241 | 1,253 | 1,235 | 1,249 | +0.24% | 92,800 | - | -1.26% | - | - |
| 09/07 | 1,274 | 1,274 | 1,246 | 1,246 | -2.43% | 142,300 | - | -1.58% | - | - |
| 09/04 | 1,277 | 1,287 | 1,277 | 1,277 | -0.31% | 84,700 | - | +0.63% | - | - |
| 09/03 | 1,290 | 1,295 | 1,278 | 1,281 | -0.85% | 118,700 | - | +0.71% | - | - |
| 09/02 | 1,291 | 1,299 | 1,280 | 1,292 | +0.08% | 135,300 | - | +1.33% | - | - |
| 09/01 | 1,297 | 1,301 | 1,288 | 1,291 | -0.46% | 110,300 | - | +1.18% | - | - |
| 08/31 | 1,285 | 1,302 | 1,283 | 1,297 | +0.7% | 110,700 | - | +1.65% | - | - |
| 08/28 | 1,279 | 1,290 | 1,278 | 1,288 | +0.47% | 81,000 | - | +1.02% | - | - |
| 08/27 | 1,283 | 1,302 | 1,278 | 1,282 | -1.31% | 96,200 | - | +0.63% | - | - |
| 08/26 | 1,280 | 1,299 | 1,280 | 1,299 | +1.41% | 107,600 | - | +1.96% | - | - |
| 08/25 | 1,290 | 1,294 | 1,280 | 1,281 | -0.23% | 90,100 | - | +0.63% | - | - |
| 08/24 | 1,278 | 1,302 | 1,278 | 1,284 | +0.63% | 152,900 | - | +0.86% | - | - |
| 08/21 | 1,274 | 1,290 | 1,272 | 1,276 | +0.16% | 120,700 | - | +0.31% | - | - |
| 08/20 | 1,261 | 1,278 | 1,253 | 1,274 | +1.59% | 192,300 | - | +0.24% | - | - |
| 08/19 | 1,260 | 1,263 | 1,241 | 1,254 | +0.08% | 104,100 | - | -1.34% | - | - |
| 08/18 | 1,243 | 1,262 | 1,236 | 1,253 | +0.08% | 149,500 | - | -1.42% | - | - |
| 08/17 | 1,241 | 1,261 | 1,237 | 1,252 | +0.81% | 174,800 | - | -1.49% | - | - |
| 08/14 | 1,221 | 1,242 | 1,218 | 1,242 | +1.39% | 201,000 | - | -2.28% | - | - |
| 08/13 | 1,220 | 1,230 | 1,217 | 1,225 | +0.49% | 189,600 | - | -3.69% | - | - |
| 08/12 | 1,250 | 1,250 | 1,217 | 1,219 | -2.48% | 200,100 | - | -4.24% | - | - |
| 08/10 | 1,247 | 1,252 | 1,233 | 1,250 | +1.13% | 136,100 | - | -1.81% | - | - |
| 08/07 | 1,221 | 1,252 | 1,194 | 1,236 | -2.29% | 364,000 | - | -2.75% | - | - |
| 08/06 | 1,270 | 1,276 | 1,252 | 1,265 | +1.44% | 116,100 | - | -0.39% | - | - |
| 08/05 | 1,250 | 1,258 | 1,241 | 1,247 | -1.03% | 183,800 | - | -1.58% | - | - |
| 08/04 | 1,282 | 1,285 | 1,255 | 1,260 | -1.87% | 193,300 | - | -0.4% | - | - |
| 08/03 | 1,317 | 1,319 | 1,282 | 1,284 | -2.73% | 229,000 | - | +1.74% | - | - |
| 07/31 | 1,346 | 1,346 | 1,315 | 1,320 | -1.93% | 207,600 | - | +4.85% | - | - |
| 07/30 | 1,341 | 1,351 | 1,335 | 1,346 | -0.37% | 195,000 | - | +7.42% | - | - |
| 07/29 | 1,328 | 1,361 | 1,315 | 1,351 | +2.35% | 298,300 | - | +8.34% | - | - |
| 07/28 | 1,310 | 1,320 | 1,304 | 1,320 | +1.15% | 184,700 | - | +6.45% | - | - |
| 07/27 | 1,280 | 1,307 | 1,273 | 1,305 | +3.33% | 222,100 | - | +5.67% | - | - |
| 07/24 | 1,265 | 1,265 | 1,253 | 1,263 | -0.24% | 96,800 | - | +2.68% | - | - |
| 07/23 | 1,268 | 1,270 | 1,255 | 1,266 | 0% | 148,900 | - | +3.26% | - | - |
| 07/22 | 1,271 | 1,271 | 1,249 | 1,266 | -1.09% | 178,200 | - | +3.52% | - | - |
| 07/21 | 1,275 | 1,294 | 1,270 | 1,280 | +0.39% | 162,100 | - | +4.92% | - | - |
| 07/17 | 1,270 | 1,291 | 1,267 | 1,275 | +0.87% | 239,800 | - | +4.77% | - | - |
| 07/16 | 1,263 | 1,274 | 1,260 | 1,264 | +0.08% | 131,300 | - | +4.12% | - | - |
| 07/15 | 1,257 | 1,268 | 1,250 | 1,263 | +0.48% | 169,600 | - | +4.29% | - | - |
| 07/14 | 1,263 | 1,268 | 1,257 | 1,257 | 0% | 95,000 | - | +4.06% | - | - |
| 07/13 | 1,261 | 1,273 | 1,252 | 1,257 | +0.08% | 163,300 | - | +4.32% | - | - |
| 07/10 | 1,254 | 1,261 | 1,246 | 1,256 | -0.08% | 207,600 | - | +4.49% | - | - |
| 07/09 | 1,259 | 1,265 | 1,245 | 1,257 | -0.08% | 127,100 | - | +4.84% | - | - |
| 07/08 | 1,250 | 1,267 | 1,248 | 1,258 | +0.64% | 158,900 | - | +5.27% | - | - |
| 07/07 | 1,219 | 1,252 | 1,216 | 1,250 | +2.54% | 263,100 | - | +4.78% | - | - |
| 07/06 | 1,219 | 1,224 | 1,211 | 1,219 | +1.08% | 86,900 | - | +2.44% | - | - |
| 07/03 | 1,219 | 1,228 | 1,205 | 1,206 | -0.41% | 193,300 | - | +1.43% | - | - |
| 07/02 | 1,199 | 1,217 | 1,191 | 1,211 | +2.28% | 187,400 | - | +1.85% | - | - |
| 07/01 | 1,195 | 1,197 | 1,184 | 1,184 | -1.33% | 130,200 | - | -0.34% | - | - |
| 06/30 | 1,201 | 1,204 | 1,190 | 1,200 | -0.08% | 259,700 | - | +0.93% | - | - |
| 06/29 | 1,189 | 1,202 | 1,185 | 1,201 | +1.01% | 173,300 | - | +1.09% | - | - |
| 06/26 | 1,187 | 1,193 | 1,182 | 1,189 | +0.51% | 98,600 | - | +0.17% | - | - |
| 06/25 | 1,188 | 1,191 | 1,179 | 1,183 | -0.25% | 113,500 | - | -0.34% | - | - |
| 06/24 | 1,186 | 1,193 | 1,181 | 1,186 | +0.51% | 123,500 | - | -0.08% | - | - |
| 06/23 | 1,183 | 1,185 | 1,172 | 1,180 | -0.59% | 133,500 | - | -0.67% | - | - |
| 06/22 | 1,189 | 1,196 | 1,182 | 1,187 | +0.17% | 93,200 | - | -0.17% | - | - |
| 06/19 | 1,189 | 1,195 | 1,179 | 1,185 | +0.25% | 188,800 | - | -0.34% | - | - |
| 06/18 | 1,182 | 1,188 | 1,177 | 1,182 | -0.17% | 102,000 | - | -0.51% | - | - |
| 06/17 | 1,197 | 1,204 | 1,184 | 1,184 | -0.67% | 113,800 | - | -0.34% | - | - |
| 06/16 | 1,189 | 1,194 | 1,183 | 1,192 | -0.42% | 106,800 | - | +0.25% | - | - |
| 06/15 | 1,203 | 1,216 | 1,192 | 1,197 | 0% | 145,200 | - | +0.76% | - | - |
| 06/12 | 1,186 | 1,199 | 1,185 | 1,197 | -0.33% | 100,600 | - | +0.84% | - | - |
| 06/11 | 1,188 | 1,203 | 1,181 | 1,201 | +1.01% | 149,000 | - | +1.18% | - | - |
| 06/10 | 1,178 | 1,189 | 1,172 | 1,189 | +1.8% | 124,600 | - | +0.25% | - | - |
| 06/09 | 1,188 | 1,190 | 1,166 | 1,168 | -1.18% | 162,000 | - | -1.43% | - | - |
| 06/08 | 1,185 | 1,203 | 1,175 | 1,182 | 0% | 149,600 | - | -0.34% | - | - |
| 06/05 | 1,181 | 1,197 | 1,178 | 1,182 | +0.77% | 125,600 | - | -0.34% | - | - |
| 06/04 | 1,176 | 1,178 | 1,163 | 1,173 | -1.35% | 162,000 | - | -1.1% | - | - |
| 06/03 | 1,181 | 1,191 | 1,169 | 1,189 | +0.59% | 125,300 | - | +0.25% | - | - |
| 06/02 | 1,183 | 1,187 | 1,177 | 1,182 | -1.01% | 139,700 | - | -0.34% | - | - |
| 06/01 | 1,201 | 1,201 | 1,183 | 1,194 | -0.91% | 138,700 | - | +0.59% | - | - |
| 05/29 | 1,200 | 1,218 | 1,196 | 1,205 | +0.84% | 157,300 | - | +1.52% | - | - |
| 05/28 | 1,196 | 1,203 | 1,191 | 1,195 | +0.17% | 172,400 | - | +0.76% | - | - |
| 05/27 | 1,190 | 1,196 | 1,182 | 1,193 | +0.34% | 131,900 | - | +0.51% | - | - |
| 05/26 | 1,163 | 1,191 | 1,163 | 1,189 | +1.89% | 147,700 | - | +0.08% | - | - |
| 05/25 | 1,182 | 1,185 | 1,160 | 1,167 | -1.85% | 142,300 | - | -1.85% | - | - |
| 05/22 | 1,188 | 1,195 | 1,183 | 1,189 | -0.34% | 69,900 | - | -0.08% | - | - |
| 05/21 | 1,208 | 1,208 | 1,193 | 1,193 | -0.58% | 87,400 | - | +0.25% | - | - |
| 05/20 | 1,205 | 1,211 | 1,186 | 1,200 | -0.74% | 164,200 | - | +0.76% | - | - |
| 05/19 | 1,185 | 1,215 | 1,184 | 1,209 | +2.54% | 208,300 | - | +1.51% | - | - |
| 05/18 | 1,179 | 1,181 | 1,171 | 1,179 | +0.08% | 178,300 | - | -1.01% | - | - |
| 05/15 | 1,170 | 1,178 | 1,147 | 1,178 | -0.34% | 333,100 | - | -1.17% | - | - |
| 05/14 | 1,190 | 1,190 | 1,176 | 1,182 | -0.76% | 108,600 | - | -0.92% | - | - |
| 05/13 | 1,181 | 1,194 | 1,181 | 1,191 | +0.85% | 132,600 | - | -0.25% | - | - |
| 05/12 | 1,177 | 1,186 | 1,175 | 1,181 | +0.25% | 97,700 | - | -1.17% | - | - |
| 05/11 | 1,184 | 1,190 | 1,178 | 1,178 | -0.34% | 76,600 | - | -1.51% | - | - |
| 05/08 | 1,176 | 1,187 | 1,173 | 1,182 | +0.51% | 143,400 | - | -1.17% | - | - |
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 | 1,216 2026/10/1 | 147,400 | 558億3786万 | -3.95% 1,266 | |||
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）
- 2026/10/01 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
566円（2008/10/10） - 115%（2.15倍）
1,216円（10/1）
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。
