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
01/20	1,228	1,229	1,217	1,219	-0.81%	145,700	559億7562万	+0.08%
01/19	1,224	1,231	1,217	1,229	+0.41%	109,000	564億3481万	+1.07%
01/16	1,236	1,238	1,222	1,224	-1.13%	138,200	562億522万	+0.82%
01/15	1,232	1,243	1,230	1,238	-0.24%	118,800	568億4809万	+2.06%
01/14	1,241	1,244	1,234	1,241	-0.08%	108,700	569億8585万	+2.56%
01/13	1,255	1,258	1,237	1,242	-0.48%	206,300	570億3177万	+2.9%
01/09	1,257	1,261	1,246	1,248	-0.32%	123,600	573億728万	+3.65%
01/08	1,251	1,257	1,245	1,252	-0.24%	99,800	574億9096万	+4.16%
01/07	1,250	1,258	1,242	1,255	0%	141,800	576億2872万	+4.58%
01/06	1,256	1,261	1,246	1,255	-0.08%	181,400	576億2872万	+4.76%
01/05	1,268	1,268	1,251	1,256	-0.95%	228,400	576億7464万	+4.93%
2025
12/30	1,255	1,275	1,255	1,268	+0.88%	223,200	582億2567万	+6.2%
12/29	1,271	1,271	1,244	1,257	-1.1%	338,000	577億2056万	+5.45%
12/26	1,251	1,278	1,241	1,271	+4.87%	892,900	583億6343万	+6.72%
12/25	17:00 業績予想の修正に関するお知らせ
12/25	17:00 持分法適用関連会社の異動(株式譲渡)による特別利益の計上及び株式会社サンリオとの戦略的パートナーシップに向けた基本合意に関するお知らせ
12/25	1,207	1,216	1,202	1,212	+0.92%	102,000	556億5419万	+2.02%
12/24	1,198	1,209	1,194	1,201	0%	117,600	551億4907万	+1.09%
12/23	1,185	1,204	1,185	1,201	+1.35%	159,500	551億4907万	+1.18%
12/22	1,188	1,196	1,176	1,185	+0.17%	166,200	544億1437万	-0.17%
12/19	1,172	1,189	1,168	1,183	+1.02%	292,000	543億1638万	-0.42%
12/18	1,170	1,172	1,160	1,171	+1.04%	127,800	537億6541万	-1.6%
12/17	1,168	1,171	1,159	1,159	-0.69%	231,300	532億1444万	-2.85%
12/16	1,180	1,181	1,164	1,167	-1.1%	244,000	535億8175万	-2.42%
12/15	1,173	1,181	1,173	1,180	+0.68%	106,000	541億7863万	-1.5%
12/12	1,170	1,180	1,166	1,172	+0.86%	146,700	538億1132万	-2.33%
12/11	1,179	1,182	1,160	1,162	-1.53%	189,800	533億5218万	-3.33%
12/10	1,173	1,184	1,173	1,180	+0.17%	140,500	541億7863万	-1.99%
12/09	1,183	1,186	1,172	1,178	-0.93%	147,200	540億8680万	-2.32%
12/08	1,168	1,198	1,167	1,189	+2.59%	251,500	545億9186万	-1.49%
12/05	1,165	1,166	1,156	1,159	-1.11%	246,400	532億1444万	-4.06%
12/04	1,166	1,175	1,164	1,172	+0.51%	188,500	538億1132万	-3.06%
12/03	1,195	1,195	1,165	1,166	-2.51%	382,700	535億3584万	-3.72%
12/02	1,207	1,207	1,188	1,196	-0.58%	263,300	549億1326万	-1.48%
12/01	1,216	1,219	1,203	1,203	-0.82%	94,900	552億3466万	-0.99%
11/28	1,215	1,226	1,213	1,213	0%	109,500	556億9380万	-0.33%
11/27	16:00 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
11/27	1,205	1,221	1,205	1,213	+0.83%	126,200	556億9380万	-0.41%
11/26	1,209	1,212	1,201	1,203	+0.25%	122,200	552億3466万	-1.31%
11/25	1,235	1,236	1,197	1,200	-2.83%	255,200	550億9692万	-1.64%
11/21	1,200	1,235	1,200	1,235	+2.92%	167,200	567億391万	+1.23%
11/20	1,201	1,210	1,200	1,200	0%	101,000	550億9692万	-1.64%
11/19	1,201	1,204	1,197	1,200	+0.17%	98,400	550億9692万	-1.72%
11/18	1,200	1,210	1,194	1,198	-0.17%	182,600	550億509万	-1.88%
11/17	1,206	1,211	1,193	1,200	-0.83%	255,500	550億9692万	-1.8%
11/14	1,203	1,216	1,201	1,210	-1.71%	293,100	555億5606万	-1.06%
11/13	16:00 2026年3月期第2四半期業績説明資料
11/13	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)
11/13	1,246	1,246	1,229	1,231	-0.97%	101,800	565億2025万	+0.57%
11/12	1,230	1,256	1,225	1,243	+1.8%	193,500	570億7122万	+1.55%
11/11	1,235	1,235	1,214	1,221	-0.65%	85,300	560億6111万	-0.25%
11/10	1,239	1,240	1,228	1,229	-0.32%	60,400	564億2842万	+0.33%
11/07	1,220	1,234	1,220	1,233	+1.15%	93,500	566億1208万	+0.65%
11/06	1,217	1,227	1,211	1,219	+0.16%	88,500	559億6928万	-0.57%
11/05	1,224	1,227	1,208	1,217	-0.16%	116,200	558億7745万	-0.9%
11/04	1,208	1,225	1,206	1,219	+0.91%	102,000	559億6928万	-0.89%
10/31	1,203	1,212	1,198	1,208	+0.67%	138,800	554億6423万	-2.03%
10/30	1,203	1,210	1,200	1,200	-0.41%	325,000	550億9692万	-2.83%
10/29	1,213	1,215	1,203	1,205	-1.07%	130,200	553億2649万	-2.59%
10/28	1,231	1,232	1,212	1,218	-1.46%	127,000	559億2337万	-1.77%
10/27	1,230	1,244	1,230	1,236	+0.73%	94,300	567億4982万	-0.48%
10/24	1,245	1,245	1,226	1,227	-1.13%	82,000	563億3660万	-1.29%
10/23	1,235	1,247	1,230	1,241	+0.24%	71,200	569億7939万	-0.32%
10/22	1,240	1,249	1,238	1,238	-0.16%	117,500	568億4165万	-0.72%
10/21	1,228	1,247	1,226	1,240	+1.14%	106,800	569億3348万	-0.72%
10/20	1,225	1,228	1,217	1,226	+1.16%	72,200	562億9068万	-2%
10/17	1,220	1,226	1,209	1,212	-1.06%	111,300	556億4788万	-3.27%
10/16	1,221	1,229	1,216	1,225	+0.33%	112,100	562億4477万	-2.55%
10/15	1,220	1,221	1,210	1,221	+1.24%	88,200	560億6111万	-3.1%
10/14	1,213	1,213	1,200	1,206	-1.63%	258,000	553億7240万	-4.59%
10/10	1,207	1,226	1,200	1,226	0%	189,800	562億9068万	-3.31%
10/09	1,228	1,234	1,223	1,226	-0.33%	175,700	562億9068万	-3.54%
10/08	1,235	1,242	1,229	1,230	-0.73%	238,600	564億7434万	-3.38%
10/07	1,250	1,254	1,238	1,239	-0.72%	191,000	568億8756万	-2.82%
10/06	1,243	1,250	1,239	1,248	+0.89%	187,000	573億79万	-2.19%
10/03	1,233	1,249	1,233	1,237	+0.32%	168,400	567億9574万	-3.13%
10/02	1,242	1,249	1,230	1,233	-1.36%	234,600	566億1208万	-3.6%
10/01	1,266	1,266	1,239	1,250	-1.42%	202,300	573億9262万	-2.42%
09/30	1,261	1,271	1,256	1,268	+0.56%	229,400	582億1907万	-1.17%
09/29	15:30 連結子会社の異動(株式譲渡)及び役員の異動に関するお知らせ
09/29	1,273	1,276	1,261	1,261	-2.85%	195,900	578億9768万	-1.79%
09/26	1,270	1,300	1,269	1,298	+2.77%	468,200	595億9650万	+1.01%
09/25	1,262	1,269	1,260	1,263	+0.24%	165,600	579億8950万	-1.71%
09/24	1,262	1,266	1,259	1,260	-0.16%	155,100	578億5176万	-2.02%
09/22	1,272	1,273	1,262	1,262	-0.71%	110,200	579億4359万	-1.94%
09/19	1,269	1,279	1,262	1,271	+0.39%	372,300	583億5682万	-1.24%
09/18	1,277	1,279	1,266	1,266	-0.86%	177,500	581億2725万	-1.63%
09/17	1,287	1,289	1,276	1,277	-0.62%	94,000	586億3230万	-0.78%
09/16	1,290	1,294	1,281	1,285	-0.23%	137,500	589億9961万	-0.16%
09/12	1,285	1,296	1,283	1,288	0%	112,900	591億3736万	+0.16%
09/11	1,294	1,295	1,286	1,288	-0.69%	82,800	591億3736万	+0.16%
09/10	1,305	1,305	1,294	1,297	-0.54%	58,700	595億5058万	+0.78%
09/09	1,305	1,307	1,295	1,304	0%	199,800	598億7198万	+1.32%
09/08	1,312	1,312	1,297	1,304	-0.61%	111,100	598億7198万	+1.4%
09/05	1,309	1,312	1,298	1,312	+0.38%	170,100	602億3929万	+2.02%
09/04	1,303	1,308	1,296	1,307	+1.08%	134,400	600億972万	+1.79%
09/03	1,284	1,302	1,283	1,293	+1.02%	263,600	593億6693万	+0.78%
09/02	1,282	1,287	1,276	1,280	+0.08%	84,300	587億7004万	-0.16%
09/01	1,271	1,279	1,267	1,279	+0.71%	80,500	587億2413万	-0.16%
08/29	1,280	1,280	1,266	1,270	-0.94%	100,000	583億1090万	-0.86%
08/28	1,288	1,294	1,282	1,282	-0.54%	56,000	588億6187万	+0.08%
08/27	1,279	1,293	1,271	1,289	+0.78%	82,500	591億8327万	+0.7%
08/26	1,291	1,292	1,276	1,279	-0.62%	98,000	587億2413万	+0.08%
08/25	1,290	1,293	1,279	1,287	-0.23%	67,900	590億9144万	+0.86%
08/22	15:30 子会社の役員の異動に関するお知らせ
08/22	1,285	1,293	1,278	1,290	+0.31%	70,900	592億2918万	+1.26%
08/21	1,292	1,292	1,278	1,286	-0.85%	69,600	590億4553万	+1.1%
08/19	15:30 「avex Youth studio TOKYO」が本格稼働

7860 エイベックス

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート