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
10/01	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%
09/28	（空売り報告）Diversified Select Opportunities, LLC 324,000株（0.7%）+0.1%
09/28	（空売り報告）Nomura International plc 290,593株（0.63%）+0.05%
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%
09/16	（空売り報告）Nomura International plc 267,625株（0.58%）再IN
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%
08/17	（空売り報告）Diversified Select Opportunities, LLC 279,600株（0.6%）+0.07%
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%
08/10	（空売り報告）Diversified Select Opportunities, LLC 244,400株（0.53%）新規
08/07	1,221	1,252	1,194	1,236	-2.29%	364,000	-	-2.75%
08/06	（IR情報）15:30 2027年3月期第1四半期業績説明資料
08/06	（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)
08/06	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	（IR情報）15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ
06/26	（IR情報）15:30 当社グループ各社の役員の異動に関するお知らせ
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%
06/17	（空売り報告）Nomura International plc 153,326株（0.33%）-0.38%義務消失
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%
06/10	（空売り報告）Nomura International plc 328,154株（0.71%）+0.05%
06/09	1,188	1,190	1,166	1,168	-1.18%	162,000	-	-1.43%
06/09	（空売り報告）Nomura International plc 304,036株（0.66%）+0.14%
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%
06/02	（空売り報告）Nomura International plc 241,688株（0.52%）再IN
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%
05/29	（空売り報告）Nomura International plc 225,588株（0.49%）-0.03%義務消失
05/28	1,196	1,203	1,191	1,195	+0.17%	172,400	-	+0.76%
05/28	（空売り報告）Nomura International plc 239,866株（0.52%）再IN
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%
05/26	（空売り報告）Nomura International plc 216,927株（0.47%）-0.06%義務消失
05/25	1,182	1,185	1,160	1,167	-1.85%	142,300	-	-1.85%
05/25	（空売り報告）Nomura International plc 245,703株（0.53%）再IN
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	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 2026年3月期通期業績説明資料
05/14	（IR情報）15:30 2026年3月期通期連結業績と前期実績との差異に関するお知らせ
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%

エイベックス（7860）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート