- 9251
- 2026/09/29
- 時価
- 239億円
- PER 予
- 15.2倍
- 2022年以降
- 11.06-28.69倍
（2022-2025年） - PBR
- 2.38倍
- 2022年以降
- 1.27-3.06倍
（2022-2025年） - 配当 予
- 3.82%
- ROE 予
- 15.64%
- ROA 予
- 4.89%
- 資料
- Link
- CSV,JSON
AB&Company（9251）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,599
- 始値
- 1,595
- 高値
- 1,602
- 安値
- 1,562
- 終値 -1.81%
- 1,570
- 出来高 +89.05%
- 91,500
乖離率
- 株価（5日）
移動平均値 - -1.94%
1,601 - 株価（25日）
移動平均値 - +0.38%
1,564 - 出来高（5日）
移動平均値 - +47.87%
61,880
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,595 | 1,602 | 1,562 | 1,570 | -1.81% | 91,500 | - | +0.38% | - | - |
| 09/28 | 1,611 | 1,617 | 1,597 | 1,599 | -0.25% | 48,400 | - | +2.5% | - | - |
| 09/25 | 1,604 | 1,619 | 1,591 | 1,603 | -0.06% | 40,700 | - | +3.09% | - | - |
| 09/24 | 1,620 | 1,632 | 1,604 | 1,604 | -1.6% | 67,300 | - | +3.62% | - | - |
| 09/18 | 1,649 | 1,649 | 1,604 | 1,630 | -1.15% | 61,500 | - | +5.71% | - | - |
| 09/17 | 1,630 | 1,660 | 1,616 | 1,649 | +1.41% | 62,600 | - | +7.57% | - | - |
| 09/16 | 1,618 | 1,650 | 1,616 | 1,626 | +1.5% | 69,400 | - | +6.83% | - | - |
| 09/15 | 1,564 | 1,617 | 1,545 | 1,602 | +5.95% | 143,500 | - | +5.88% | - | - |
| 09/14 | 1,500 | 1,513 | 1,493 | 1,512 | +0.33% | 43,000 | - | +0.53% | - | - |
| 09/11 | 1,500 | 1,509 | 1,490 | 1,507 | -0.2% | 29,600 | - | +0.53% | - | - |
| 09/10 | 1,500 | 1,510 | 1,494 | 1,510 | +0.47% | 34,000 | - | +1.07% | - | - |
| 09/09 | 1,525 | 1,528 | 1,500 | 1,503 | -2.59% | 33,200 | - | +0.94% | - | - |
| 09/08 | 1,530 | 1,547 | 1,525 | 1,543 | +0.39% | 29,800 | - | +4.05% | - | - |
| 09/07 | 1,565 | 1,565 | 1,522 | 1,537 | -1.91% | 59,000 | - | +4.13% | - | - |
| 09/04 | 1,569 | 1,571 | 1,556 | 1,567 | -0.13% | 22,300 | - | +6.67% | - | - |
| 09/03 | 1,551 | 1,575 | 1,550 | 1,569 | +0.84% | 31,500 | - | +7.32% | - | - |
| 09/02 | 1,577 | 1,577 | 1,552 | 1,556 | -1.52% | 42,800 | - | +7.02% | - | - |
| 09/01 | 1,596 | 1,600 | 1,578 | 1,580 | -0.75% | 42,700 | - | +9.27% | - | - |
| 08/31 | 1,589 | 1,593 | 1,552 | 1,592 | +0.76% | 45,100 | - | +10.79% | - | - |
| 08/28 | 1,560 | 1,585 | 1,560 | 1,580 | +1.8% | 38,300 | - | +10.72% | - | - |
| 08/27 | 1,555 | 1,558 | 1,540 | 1,552 | +0.19% | 22,900 | - | +9.53% | - | - |
| 08/26 | 1,531 | 1,559 | 1,531 | 1,549 | +1.18% | 27,000 | - | +9.94% | - | - |
| 08/25 | 1,526 | 1,536 | 1,516 | 1,531 | +0.13% | 38,900 | - | +9.36% | - | - |
| 08/24 | 1,520 | 1,535 | 1,509 | 1,529 | +1.93% | 95,100 | - | +9.84% | - | - |
| 08/21 | 1,469 | 1,500 | 1,468 | 1,500 | +2.32% | 37,200 | - | +8.3% | - | - |
| 08/20 | 1,467 | 1,481 | 1,452 | 1,466 | 0% | 38,200 | - | +6.31% | - | - |
| 08/19 | 1,450 | 1,468 | 1,439 | 1,466 | +1.1% | 38,100 | - | +6.77% | - | - |
| 08/18 | 1,443 | 1,458 | 1,425 | 1,450 | +0.9% | 40,600 | - | +6.07% | - | - |
| 08/17 | 1,407 | 1,438 | 1,402 | 1,437 | +2.5% | 39,500 | - | +5.51% | - | - |
| 08/14 | 1,395 | 1,402 | 1,393 | 1,402 | +0.5% | 32,600 | - | +3.32% | - | - |
| 08/13 | 1,390 | 1,395 | 1,388 | 1,395 | +0.43% | 21,700 | - | +3.03% | - | - |
| 08/12 | 1,390 | 1,393 | 1,385 | 1,389 | +0.07% | 15,800 | - | +2.81% | - | - |
| 08/10 | 1,389 | 1,390 | 1,385 | 1,388 | +0.36% | 9,800 | - | +2.97% | - | - |
| 08/07 | 1,384 | 1,388 | 1,382 | 1,383 | -0.07% | 18,000 | - | +2.75% | - | - |
| 08/06 | 1,373 | 1,384 | 1,372 | 1,384 | +0.87% | 21,100 | - | +2.98% | - | - |
| 08/05 | 1,378 | 1,378 | 1,371 | 1,372 | +0.15% | 13,300 | - | +2.31% | - | - |
| 08/04 | 1,365 | 1,373 | 1,360 | 1,370 | +0.74% | 13,300 | - | +2.32% | - | - |
| 08/03 | 1,368 | 1,378 | 1,353 | 1,360 | -0.51% | 24,100 | - | +1.8% | - | - |
| 07/31 | 1,380 | 1,380 | 1,367 | 1,367 | -0.94% | 23,400 | - | +2.55% | - | - |
| 07/30 | 1,379 | 1,380 | 1,366 | 1,380 | +0.29% | 21,700 | - | +3.84% | - | - |
| 07/29 | 1,365 | 1,376 | 1,361 | 1,376 | +1.47% | 40,600 | - | +3.93% | - | - |
| 07/28 | 1,360 | 1,362 | 1,352 | 1,356 | +0.22% | 22,700 | - | +2.81% | - | - |
| 07/27 | 1,348 | 1,354 | 1,343 | 1,353 | +1.58% | 32,800 | - | +2.89% | - | - |
| 07/24 | 1,341 | 1,341 | 1,332 | 1,332 | -0.52% | 14,500 | - | +1.6% | - | - |
| 07/23 | 1,350 | 1,350 | 1,335 | 1,339 | 0% | 17,400 | - | +2.45% | - | - |
| 07/22 | 1,330 | 1,339 | 1,330 | 1,339 | +0.68% | 16,200 | - | +2.68% | - | - |
| 07/21 | 1,340 | 1,350 | 1,315 | 1,330 | -0.75% | 67,200 | - | +2.31% | - | - |
| 07/17 | 1,348 | 1,349 | 1,331 | 1,340 | -0.74% | 30,100 | - | +3.4% | - | - |
| 07/16 | 1,344 | 1,355 | 1,341 | 1,350 | +0.75% | 37,500 | - | +4.57% | - | - |
| 07/15 | 1,328 | 1,340 | 1,328 | 1,340 | +1.06% | 22,800 | - | +4.28% | - | - |
| 07/14 | 1,326 | 1,335 | 1,321 | 1,326 | +0.45% | 35,100 | - | +3.59% | - | - |
| 07/13 | 1,325 | 1,334 | 1,318 | 1,320 | -0.3% | 26,900 | - | +3.45% | - | - |
| 07/10 | 1,314 | 1,326 | 1,312 | 1,324 | +0.76% | 16,100 | - | +4.09% | - | - |
| 07/09 | 1,322 | 1,324 | 1,311 | 1,314 | -0.61% | 14,100 | - | +3.71% | - | - |
| 07/08 | 1,318 | 1,325 | 1,315 | 1,322 | +0.15% | 14,300 | - | +4.67% | - | - |
| 07/07 | 1,326 | 1,329 | 1,315 | 1,320 | -0.45% | 29,600 | - | +4.93% | - | - |
| 07/06 | 1,326 | 1,328 | 1,320 | 1,326 | 0% | 23,900 | - | +5.74% | - | - |
| 07/03 | 1,334 | 1,335 | 1,320 | 1,326 | -0.15% | 19,100 | - | +6.16% | - | - |
| 07/02 | 1,315 | 1,334 | 1,315 | 1,328 | +0.99% | 45,100 | - | +6.75% | - | - |
| 07/01 | 1,317 | 1,318 | 1,310 | 1,315 | -0.15% | 24,500 | - | +6.13% | - | - |
| 06/30 | 1,310 | 1,317 | 1,306 | 1,317 | +0.53% | 26,500 | - | +6.64% | - | - |
| 06/29 | 1,280 | 1,313 | 1,280 | 1,310 | +2.66% | 58,700 | - | +6.5% | - | - |
| 06/26 | 1,277 | 1,278 | 1,264 | 1,276 | +0.63% | 21,200 | - | +4.08% | - | - |
| 06/25 | 1,253 | 1,277 | 1,253 | 1,268 | +1.36% | 26,100 | - | +3.68% | - | - |
| 06/24 | 1,256 | 1,261 | 1,246 | 1,251 | -0.4% | 23,300 | - | +2.54% | - | - |
| 06/23 | 1,242 | 1,260 | 1,236 | 1,256 | +1.13% | 23,900 | - | +3.12% | - | - |
| 06/22 | 1,253 | 1,256 | 1,236 | 1,242 | -0.96% | 25,200 | - | +2.14% | - | - |
| 06/19 | 1,250 | 1,255 | 1,236 | 1,254 | +1.05% | 16,000 | - | +3.29% | - | - |
| 06/18 | 1,264 | 1,264 | 1,233 | 1,241 | -1.19% | 31,600 | - | +2.39% | - | - |
| 06/17 | 1,245 | 1,261 | 1,245 | 1,256 | +1.13% | 19,600 | - | +3.72% | - | - |
| 06/16 | 1,250 | 1,254 | 1,242 | 1,242 | -0.16% | 25,100 | - | +2.81% | - | - |
| 06/15 | 1,250 | 1,250 | 1,233 | 1,244 | +3.32% | 49,900 | - | +3.07% | - | - |
| 06/12 | 1,213 | 1,220 | 1,203 | 1,204 | -0.74% | 32,200 | - | -0.08% | - | - |
| 06/11 | 1,217 | 1,219 | 1,206 | 1,213 | -0.16% | 16,800 | - | +0.66% | - | - |
| 06/10 | 1,214 | 1,223 | 1,210 | 1,215 | +0.16% | 15,000 | - | +0.83% | - | - |
| 06/09 | 1,215 | 1,225 | 1,205 | 1,213 | +0.08% | 22,900 | - | +0.75% | - | - |
| 06/08 | 1,216 | 1,231 | 1,202 | 1,212 | +0.08% | 44,000 | - | +0.66% | - | - |
| 06/05 | 1,208 | 1,218 | 1,207 | 1,211 | +0.33% | 22,300 | - | +0.58% | - | - |
| 06/04 | 1,206 | 1,207 | 1,202 | 1,207 | +0.08% | 13,000 | - | +0.33% | - | - |
| 06/03 | 1,210 | 1,210 | 1,203 | 1,206 | -0.08% | 18,800 | - | +0.25% | - | - |
| 06/02 | 1,206 | 1,209 | 1,204 | 1,207 | +0.08% | 14,900 | - | +0.33% | - | - |
| 06/01 | 1,208 | 1,210 | 1,205 | 1,206 | +0.08% | 20,100 | - | +0.25% | - | - |
| 05/29 | 1,210 | 1,210 | 1,204 | 1,205 | +0.08% | 10,400 | - | +0.17% | - | - |
| 05/28 | 1,205 | 1,210 | 1,204 | 1,204 | +0.08% | 11,600 | - | 0% | - | - |
| 05/27 | 1,207 | 1,208 | 1,202 | 1,203 | -0.33% | 13,900 | - | -0.08% | - | - |
| 05/26 | 1,210 | 1,210 | 1,203 | 1,207 | +0.17% | 9,200 | - | +0.25% | - | - |
| 05/25 | 1,210 | 1,210 | 1,202 | 1,205 | +0.25% | 18,200 | - | 0% | - | - |
| 05/22 | 1,204 | 1,208 | 1,200 | 1,202 | +0.25% | 16,500 | - | -0.25% | - | - |
| 05/21 | 1,201 | 1,205 | 1,199 | 1,199 | -0.08% | 15,300 | - | -0.5% | - | - |
| 05/20 | 1,201 | 1,208 | 1,200 | 1,200 | -0.08% | 13,600 | - | -0.5% | - | - |
| 05/19 | 1,205 | 1,219 | 1,200 | 1,201 | -0.33% | 31,800 | - | -0.5% | - | - |
| 05/18 | 1,200 | 1,205 | 1,196 | 1,205 | +0.75% | 15,600 | - | -0.33% | - | - |
| 05/15 | 1,200 | 1,201 | 1,190 | 1,196 | -0.33% | 44,800 | - | -1.16% | - | - |
| 05/14 | 1,203 | 1,203 | 1,200 | 1,200 | -0.25% | 11,300 | - | -0.99% | - | - |
| 05/13 | 1,209 | 1,209 | 1,201 | 1,203 | +0.17% | 11,800 | - | -0.91% | - | - |
| 05/12 | 1,208 | 1,210 | 1,201 | 1,201 | -0.41% | 14,200 | - | -1.15% | - | - |
| 05/11 | 1,211 | 1,215 | 1,206 | 1,206 | -0.17% | 12,800 | - | -0.9% | - | - |
| 05/08 | 1,201 | 1,209 | 1,200 | 1,208 | +0.67% | 17,400 | - | -0.9% | - | - |
| 05/07 | 1,205 | 1,207 | 1,200 | 1,200 | -0.17% | 23,600 | - | -1.72% | - | - |
| 05/01 | 1,203 | 1,206 | 1,197 | 1,202 | -0.08% | 24,800 | - | -1.72% | - | - |
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 | |
| 2022年 10月期 | 1,609 12/16 | 675 6/14 | 3,025,400 11/19 | 237億9118万 | 99億8744万 | +17.27% 7/12 | -30.4% 3/18 |
| 2023年 10月期 | 1,285 8/28 | 894 11/4 | 453,400 10/3 | 194億595万 | 132億5284万 | +17.64% 6/21 | -12.41% 10/30 |
| 2024年 10月期 | 1,035 11/28 | 836 8/5 | 441,600 12/18 | 156億8409万 | 126億6850万 | +5.34% 2/5 | -10.54% 11/1 |
| 2025年 10月期 | 1,399 9/29 | 802 12/25 | 1,440,100 9/19 | 213億3071万 | 121億5809万 | +31.53% 9/24 | -17.04% 11/4 |
| 最新 | 1,570 2026/9/29 | 91,500 | 239億3796万 | +0.38% 1,564 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/09/29 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
675円（2022/06/14） - 133%（2.33倍）
1,570円（9/29）
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。
