AB&Company（9251）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/19

前日 (8/18): 1,450
始値: 1,450
高値: 1,468
安値: 1,439
終値 +1.1%: 1,466
出来高 -6.16%: 38,100

乖離率

株価（5日） 移動平均値: +2.52%
1,430
株価（25日） 移動平均値: +6.77%
1,373
出来高（5日） 移動平均値: +10.43%
34,500

2026/03/25～2026/08/19

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
08/19	1,450	1,468	1,439	1,466	+1.1%	38,100	223億5226万	+6.77%	14.2	2.35
08/18	1,443	1,458	1,425	1,450	+0.9%	40,600	221億831万	+6.07%	14.04	2.33
08/17	1,407	1,438	1,402	1,437	+2.5%	39,500	219億1010万	+5.51%	13.92	2.31
08/14	1,395	1,402	1,393	1,402	+0.5%	32,600	213億7645万	+3.32%	13.58	2.25
08/13	1,390	1,395	1,388	1,395	+0.43%	21,700	212億6972万	+3.03%	13.51	2.24
08/12	1,390	1,393	1,385	1,389	+0.07%	15,800	211億7824万	+2.81%	13.45	2.23
08/10	1,389	1,390	1,385	1,388	+0.36%	9,800	211億6299万	+2.97%	13.44	2.23
08/07	1,384	1,388	1,382	1,383	-0.07%	18,000	210億8675万	+2.75%	13.39	2.22
08/06	1,373	1,384	1,372	1,384	+0.87%	21,100	211億200万	+2.98%	13.4	2.22
08/05	1,378	1,378	1,371	1,372	+0.15%	13,300	209億1904万	+2.31%	13.29	2.2
08/04	1,365	1,373	1,360	1,370	+0.74%	13,300	208億8854万	+2.32%	13.27	2.2
08/03	1,368	1,378	1,353	1,360	-0.51%	24,100	207億3607万	+1.8%	13.17	2.18
07/31	1,380	1,380	1,367	1,367	-0.94%	23,400	208億4280万	+2.55%	13.24	2.19
07/30	1,379	1,380	1,366	1,380	+0.29%	21,700	210億4101万	+3.84%	13.36	2.22
07/29	1,365	1,376	1,361	1,376	+1.47%	40,600	209億8002万	+3.93%	13.33	2.21
07/28	1,360	1,362	1,352	1,356	+0.22%	22,700	206億7508万	+2.81%	13.13	2.18
07/27	1,348	1,354	1,343	1,353	+1.58%	32,800	206億2934万	+2.89%	13.1	2.17
07/24	1,341	1,341	1,332	1,332	-0.52%	14,500	203億915万	+1.6%	12.9	2.14
07/23	1,350	1,350	1,335	1,339	0%	17,400	204億1588万	+2.45%	12.97	2.15
07/22	1,330	1,339	1,330	1,339	+0.68%	16,200	204億1588万	+2.68%	12.97	2.15
07/21	1,340	1,350	1,315	1,330	-0.75%	67,200	202億7866万	+2.31%	12.88	2.13
07/17	1,348	1,349	1,331	1,340	-0.74%	30,100	204億3113万	+3.4%	12.98	2.15
07/16	1,344	1,355	1,341	1,350	+0.75%	37,500	205億8360万	+4.57%	13.07	2.17
07/15	1,328	1,340	1,328	1,340	+1.06%	22,800	204億3113万	+4.28%	12.98	2.15
07/14	1,326	1,335	1,321	1,326	+0.45%	35,100	202億1767万	+3.59%	12.84	2.13
07/13	1,325	1,334	1,318	1,320	-0.3%	26,900	201億2619万	+3.45%	12.78	2.12
07/10	1,314	1,326	1,312	1,324	+0.76%	16,100	201億8717万	+4.09%	12.82	2.13
07/09	1,322	1,324	1,311	1,314	-0.61%	14,100	200億3470万	+3.71%	12.73	2.11
07/08	1,318	1,325	1,315	1,322	+0.15%	14,300	201億5668万	+4.67%	12.8	2.12
07/07	1,326	1,329	1,315	1,320	-0.45%	29,600	201億2619万	+4.93%	12.78	2.12
07/06	1,326	1,328	1,320	1,326	0%	23,900	202億1767万	+5.74%	12.84	2.13
07/03	1,334	1,335	1,320	1,326	-0.15%	19,100	202億1767万	+6.16%	12.84	2.13
07/02	1,315	1,334	1,315	1,328	+0.99%	45,100	202億4816万	+6.75%	12.86	2.13
07/01	1,317	1,318	1,310	1,315	-0.15%	24,500	200億4995万	+6.13%	12.74	2.11
06/30	1,310	1,317	1,306	1,317	+0.53%	26,500	200億8044万	+6.64%	12.75	2.11
06/29	1,280	1,313	1,280	1,310	+2.66%	58,700	199億7371万	+6.5%	12.69	2.1
06/26	1,277	1,278	1,264	1,276	+0.63%	21,200	194億5531万	+4.08%	12.36	2.05
06/25	1,253	1,277	1,253	1,268	+1.36%	26,100	193億3334万	+3.68%	12.28	2.04
06/24	1,256	1,261	1,246	1,251	-0.4%	23,300	190億7413万	+2.54%	12.12	2.01
06/23	1,242	1,260	1,236	1,256	+1.13%	23,900	191億5037万	+3.12%	12.16	2.02
06/22	1,253	1,256	1,236	1,242	-0.96%	25,200	189億3691万	+2.14%	12.03	1.99
06/19	1,250	1,255	1,236	1,254	+1.05%	16,000	191億1988万	+3.29%	12.14	2.01
06/18	1,264	1,264	1,233	1,241	-1.19%	31,600	189億2166万	+2.39%	12.02	1.99
06/17	1,245	1,261	1,245	1,256	+1.13%	19,600	191億5037万	+3.72%	12.16	2.02
06/16	1,250	1,254	1,242	1,242	-0.16%	25,100	189億3691万	+2.81%	12.03	1.99
06/15	1,250	1,250	1,233	1,244	+3.32%	49,900	189億6740万	+3.07%	12.05	2
06/12	1,213	1,220	1,203	1,204	-0.74%	32,200	183億5752万	-0.08%	11.66	1.93
06/11	1,217	1,219	1,206	1,213	-0.16%	16,800	184億9474万	+0.66%	11.75	1.95
06/10	1,214	1,223	1,210	1,215	+0.16%	15,000	185億2524万	+0.83%	11.77	1.95
06/09	1,215	1,225	1,205	1,213	+0.08%	22,900	184億9474万	+0.75%	11.75	1.95
06/08	1,216	1,231	1,202	1,212	+0.08%	44,000	184億7950万	+0.66%	11.74	1.95
06/05	1,208	1,218	1,207	1,211	+0.33%	22,300	184億6425万	+0.58%	11.73	1.94
06/04	1,206	1,207	1,202	1,207	+0.08%	13,000	184億326万	+0.33%	11.69	1.94
06/03	1,210	1,210	1,203	1,206	-0.08%	18,800	183億8801万	+0.25%	11.68	1.94
06/02	1,206	1,209	1,204	1,207	+0.08%	14,900	184億326万	+0.33%	11.69	1.94
06/01	1,208	1,210	1,205	1,206	+0.08%	20,100	183億8801万	+0.25%	11.68	1.94
05/29	1,210	1,210	1,204	1,205	+0.08%	10,400	183億7277万	+0.17%	11.67	1.93
05/28	1,205	1,210	1,204	1,204	+0.08%	11,600	183億5752万	0%	11.66	1.93
05/27	1,207	1,208	1,202	1,203	-0.33%	13,900	183億4227万	-0.08%	11.65	1.93
05/26	1,210	1,210	1,203	1,207	+0.17%	9,200	184億326万	+0.25%	11.69	1.94
05/25	1,210	1,210	1,202	1,205	+0.25%	18,200	183億7277万	0%	11.67	1.93
05/22	1,204	1,208	1,200	1,202	+0.25%	16,500	183億2703万	-0.25%	11.64	1.93
05/21	1,201	1,205	1,199	1,199	-0.08%	15,300	182億8128万	-0.5%	11.61	1.92
05/20	1,201	1,208	1,200	1,200	-0.08%	13,600	182億9653万	-0.5%	11.62	1.93
05/19	1,205	1,219	1,200	1,201	-0.33%	31,800	183億1178万	-0.5%	11.63	1.93
05/18	1,200	1,205	1,196	1,205	+0.75%	15,600	183億7277万	-0.33%	11.67	1.93
05/15	1,200	1,201	1,190	1,196	-0.33%	44,800	182億3554万	-1.16%	11.58	1.92
05/14	1,203	1,203	1,200	1,200	-0.25%	11,300	182億9653万	-0.99%	11.62	1.93
05/13	1,209	1,209	1,201	1,203	+0.17%	11,800	183億4227万	-0.91%	11.65	1.93
05/12	1,208	1,210	1,201	1,201	-0.41%	14,200	183億1178万	-1.15%	11.63	1.93
05/11	1,211	1,215	1,206	1,206	-0.17%	12,800	183億8801万	-0.9%	11.68	1.94
05/08	1,201	1,209	1,200	1,208	+0.67%	17,400	184億1851万	-0.9%	11.7	1.94
05/07	1,205	1,207	1,200	1,200	-0.17%	23,600	182億9653万	-1.72%	11.62	1.93
05/01	1,203	1,206	1,197	1,202	-0.08%	24,800	183億2703万	-1.72%	11.64	1.93
04/30	1,213	1,215	1,202	1,203	-0.17%	20,400	183億4227万	-1.8%	11.65	1.93
04/28	1,200	1,216	1,197	1,205	+0.42%	38,200	183億7277万	-1.95%	11.67	1.93
04/27	1,201	1,208	1,200	1,200	-0.08%	35,800	182億9653万	-2.52%	11.62	1.93
04/24	1,202	1,206	1,200	1,201	-0.17%	22,900	183億1178万	-2.67%	11.63	1.93
04/23	1,212	1,212	1,203	1,203	-0.58%	34,400	183億4227万	-2.67%	11.65	1.93
04/22	1,211	1,218	1,210	1,210	-0.17%	21,700	184億4900万	-2.42%	11.72	1.94
04/21	1,219	1,219	1,211	1,212	-0.08%	14,200	184億7950万	-2.42%	11.74	1.95
04/20	1,217	1,222	1,210	1,213	-0.25%	23,600	184億9474万	-2.49%	11.75	1.95
04/17	1,216	1,220	1,214	1,216	+0.33%	15,200	185億4049万	-2.33%	11.78	1.95
04/16	1,220	1,224	1,211	1,212	-0.08%	20,900	184億7950万	-2.81%	11.74	1.95
04/15	1,212	1,224	1,212	1,213	+0.25%	21,200	184億9474万	-2.96%	11.75	1.95
04/14	1,211	1,217	1,209	1,210	0%	26,500	184億4900万	-3.43%	11.72	1.94
04/13	1,219	1,221	1,210	1,210	-0.74%	21,300	184億4900万	-3.59%	11.72	1.94
04/10	1,238	1,238	1,218	1,219	-0.89%	39,900	185億8623万	-3.1%	11.81	1.96
04/09	1,250	1,252	1,230	1,230	-1.52%	34,200	187億5395万	-2.38%	11.91	1.97
04/08	1,250	1,251	1,242	1,249	+0.73%	14,600	190億4364万	-0.87%	12.1	2
04/07	1,238	1,245	1,234	1,240	+0.49%	13,200	189億642万	-1.59%	12.01	1.99
04/06	1,240	1,240	1,228	1,234	-0.48%	31,600	188億1493万	-2.14%	11.95	1.98
04/03	1,242	1,248	1,240	1,240	-0.16%	20,500	189億642万	-1.82%	12.01	1.99
04/02	1,254	1,262	1,240	1,242	-0.8%	28,300	189億3691万	-1.66%	12.03	1.99
04/01	1,246	1,254	1,245	1,252	+0.24%	15,100	190億8938万	-0.95%	12.13	2.01
03/31	1,250	1,256	1,240	1,249	+0.08%	26,500	190億4364万	-1.11%	12.1	2
03/30	1,240	1,248	1,223	1,248	-0.79%	49,500	190億2839万	-1.19%	12.09	2
03/27	1,258	1,262	1,240	1,258	-0.4%	65,400	191億8086万	-0.47%	12.18	2.02
03/26	1,288	1,289	1,252	1,263	-1.94%	41,200	192億5710万	0%	12.23	2.03
03/25	1,280	1,294	1,279	1,288	+1.34%	32,400	196億3828万	+2.14%	12.47	2.07

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,466 2026/8/19		38,100	223億5226万		+6.77% 1,373

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）
2026/08/19 vs 2025/12/30: 22%（1.22倍）
過去安値 675円（2022/06/14）: 117%（2.17倍）
1,466円（8/19）

AB&Company（9251）の株価チャート

株価

8/19

乖離率

2026/03/25～2026/08/19

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート