AB&Company（9251）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,263
- 始値
- 1,258
- 高値
- 1,262
- 安値
- 1,240
- 終値 -0.4%
- 1,258
- 出来高 +58.74%
- 65,400
乖離率
- 株価（5日）
移動平均値 - -0.71%
1,267 - 株価（25日）
移動平均値 - -0.47%
1,264 - 出来高（5日）
移動平均値 - +64.49%
39,760
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,258 | 1,262 | 1,240 | 1,258 | -0.4% | 65,400 | 191億8086万 | -0.47% | 12.18 | 2.13 |
| 03/26 | 1,288 | 1,289 | 1,252 | 1,263 | -1.94% | 41,200 | 192億5710万 | 0% | 12.23 | 2.13 |
| 03/25 | 1,280 | 1,294 | 1,279 | 1,288 | +1.34% | 32,400 | 196億3828万 | +2.14% | 12.47 | 2.18 |
| 03/24 | 1,261 | 1,275 | 1,261 | 1,271 | +1.27% | 24,100 | 193億7908万 | +0.95% | 12.31 | 2.15 |
| 03/23 | 1,265 | 1,265 | 1,246 | 1,255 | -1.49% | 35,700 | 191億3512万 | -0.16% | 12.15 | 2.12 |
| 03/19 | 1,296 | 1,296 | 1,273 | 1,274 | -2% | 29,300 | 194億2482万 | +1.43% | 12.34 | 2.15 |
| 03/18 | 1,288 | 1,300 | 1,272 | 1,300 | +3.34% | 65,200 | 198億2124万 | +3.67% | 12.59 | 2.2 |
| 03/17 | 1,250 | 1,263 | 1,248 | 1,258 | +1.04% | 30,500 | 191億8086万 | +0.64% | 12.18 | 2.13 |
| 03/16 | 1,251 | 1,257 | 1,239 | 1,245 | -0.8% | 42,600 | 189億8265万 | -0.24% | 12.06 | 2.1 |
| 03/13 | 1,251 | 1,264 | 1,251 | 1,255 | -1.03% | 41,000 | 191億3512万 | +0.64% | 12.15 | 2.12 |
| 03/12 | 1,280 | 1,280 | 1,267 | 1,268 | -1.25% | 23,600 | 193億3334万 | +1.85% | 12.28 | 2.14 |
| 03/11 | 1,288 | 1,289 | 1,276 | 1,284 | +0.16% | 24,000 | 195億7729万 | +3.3% | 12.44 | 2.17 |
| 03/10 | 1,276 | 1,286 | 1,270 | 1,282 | +0.94% | 30,300 | 195億4680万 | +3.3% | 12.42 | 2.17 |
| 03/09 | 1,261 | 1,270 | 1,243 | 1,270 | -0.63% | 46,400 | 193億6383万 | +2.58% | 12.3 | 2.15 |
| 03/06 | 1,272 | 1,279 | 1,263 | 1,278 | +0.63% | 25,500 | 194億8581万 | +3.48% | 12.38 | 2.16 |
| 03/05 | 1,260 | 1,278 | 1,254 | 1,270 | +3.17% | 47,400 | 193億6383万 | +3.17% | 12.3 | 2.15 |
| 03/04 | 1,220 | 1,243 | 1,205 | 1,231 | -1.12% | 78,100 | 187億6919万 | +0.16% | 11.92 | 2.08 |
| 03/03 | 1,261 | 1,264 | 1,245 | 1,245 | -1.35% | 45,800 | 189億8265万 | +1.38% | 12.06 | 2.1 |
| 03/02 | 1,262 | 1,273 | 1,258 | 1,262 | -1.02% | 39,300 | 192億4185万 | +2.94% | 12.22 | 2.13 |
| 02/27 | 1,258 | 1,275 | 1,257 | 1,275 | +1.35% | 26,200 | 194億4007万 | +4.17% | 12.35 | 2.15 |
| 02/26 | 1,250 | 1,264 | 1,250 | 1,258 | +0.64% | 28,500 | 191億8086万 | +3.03% | 12.18 | 2.13 |
| 02/25 | 1,248 | 1,263 | 1,241 | 1,250 | +0.16% | 53,400 | 190億5889万 | +2.54% | 12.11 | 2.11 |
| 02/24 | 1,250 | 1,250 | 1,235 | 1,248 | -0.16% | 38,300 | 190億2839万 | +2.55% | 12.09 | 2.11 |
| 02/20 | 1,250 | 1,250 | 1,236 | 1,250 | 0% | 35,500 | 190億5889万 | +2.88% | 12.11 | 2.11 |
| 02/19 | 1,236 | 1,250 | 1,234 | 1,250 | +1.38% | 37,200 | 190億5889万 | +2.97% | 12.11 | 2.11 |
| 02/18 | 1,235 | 1,242 | 1,233 | 1,233 | +0.16% | 28,500 | 187億9969万 | +1.65% | 11.94 | 2.08 |
| 02/17 | 1,240 | 1,240 | 1,230 | 1,231 | -0.16% | 29,100 | 187億6919万 | +1.57% | 11.92 | 2.08 |
| 02/16 | 1,223 | 1,240 | 1,221 | 1,233 | +0.82% | 44,800 | 187億9969万 | +1.65% | 11.94 | 2.08 |
| 02/13 | 1,225 | 1,226 | 1,217 | 1,223 | -0.16% | 30,100 | 186億4722万 | +0.91% | 11.84 | 2.07 |
| 02/12 | 1,222 | 1,225 | 1,212 | 1,225 | +0.25% | 37,600 | 186億7771万 | +1.07% | 11.86 | 2.07 |
| 02/10 | 1,219 | 1,224 | 1,216 | 1,222 | +0.83% | 29,300 | 186億3197万 | +0.91% | 11.83 | 2.07 |
| 02/09 | 1,215 | 1,223 | 1,211 | 1,212 | +0.5% | 45,700 | 184億7950万 | +0.17% | 11.74 | 2.05 |
| 02/06 | 1,215 | 1,215 | 1,204 | 1,206 | -0.74% | 27,900 | 183億8801万 | -0.33% | 11.68 | 2.04 |
| 02/05 | 1,217 | 1,221 | 1,209 | 1,215 | -0.08% | 31,100 | 185億2524万 | +0.41% | 11.77 | 2.05 |
| 02/04 | 1,217 | 1,219 | 1,208 | 1,216 | -0.08% | 34,300 | 185億4049万 | +0.58% | 11.78 | 2.05 |
| 02/03 | 1,219 | 1,223 | 1,215 | 1,217 | -0.08% | 44,000 | 185億5573万 | +0.91% | 11.79 | 2.06 |
| 02/02 | 1,208 | 1,219 | 1,204 | 1,218 | +0.83% | 30,800 | 185億7098万 | +1.16% | 11.8 | 2.06 |
| 01/30 | 1,186 | 1,208 | 1,186 | 1,208 | +1.43% | 30,200 | 184億1851万 | +0.58% | 11.7 | 2.04 |
| 01/29 | 1,199 | 1,199 | 1,187 | 1,191 | -0.33% | 28,700 | 181億5931万 | -0.67% | 11.53 | 2.01 |
| 01/28 | 1,203 | 1,203 | 1,191 | 1,195 | -0.42% | 35,400 | 182億2030万 | -0.25% | 11.57 | 2.02 |
| 01/27 | 1,211 | 1,212 | 1,199 | 1,200 | -0.91% | 32,400 | 182億9653万 | +0.33% | 11.62 | 2.03 |
| 01/26 | 1,207 | 1,213 | 1,198 | 1,211 | +0.33% | 45,500 | 184億6425万 | +1.51% | 11.73 | 2.05 |
| 01/23 | 1,200 | 1,207 | 1,196 | 1,207 | +0.25% | 36,400 | 184億326万 | +1.34% | 11.69 | 2.04 |
| 01/22 | 1,196 | 1,205 | 1,195 | 1,204 | +0.42% | 28,500 | 183億5752万 | +1.43% | 11.66 | 2.03 |
| 01/21 | 1,197 | 1,200 | 1,192 | 1,199 | -0.17% | 38,900 | 182億8128万 | +1.35% | 11.61 | 2.03 |
| 01/20 | 1,206 | 1,209 | 1,197 | 1,201 | -0.41% | 22,700 | 183億1178万 | +1.87% | 11.63 | 2.03 |
| 01/19 | 1,205 | 1,206 | 1,198 | 1,206 | -0.25% | 29,500 | 183億8801万 | +2.64% | 11.68 | 2.04 |
| 01/16 | 1,214 | 1,217 | 1,200 | 1,209 | -0.82% | 45,300 | 184億3376万 | +3.25% | 11.71 | 2.04 |
| 01/15 | 1,219 | 1,228 | 1,214 | 1,219 | -0.41% | 44,700 | 185億8623万 | +4.55% | 11.81 | 2.06 |
| 01/14 | 1,220 | 1,224 | 1,217 | 1,224 | +0.33% | 25,800 | 186億6246万 | +5.43% | 11.85 | 2.07 |
| 01/13 | 1,239 | 1,240 | 1,217 | 1,220 | -1.05% | 54,900 | 186億147万 | +5.54% | 11.82 | 2.06 |
| 01/09 | 1,230 | 1,235 | 1,226 | 1,233 | +0.57% | 29,100 | 187億9969万 | +7.12% | 11.94 | 2.08 |
| 01/08 | 1,209 | 1,227 | 1,209 | 1,226 | +1.32% | 46,100 | 186億9296万 | +7.07% | 11.87 | 2.07 |
| 01/07 | 1,207 | 1,210 | 1,197 | 1,210 | +0.25% | 36,700 | 184億4900万 | +6.05% | 11.72 | 2.04 |
| 01/06 | 1,206 | 1,216 | 1,202 | 1,207 | +0.08% | 41,200 | 184億326万 | +6.16% | 11.69 | 2.04 |
| 01/05 | 1,206 | 1,209 | 1,190 | 1,206 | +0.17% | 72,200 | 183億8801万 | +6.54% | 11.68 | 2.04 |
| 2025 | ||||||||||
| 12/30 | 1,198 | 1,207 | 1,195 | 1,204 | +0.17% | 75,600 | 183億5752万 | +6.83% | 11.66 | 2.03 |
| 12/29 | 1,190 | 1,208 | 1,188 | 1,202 | +1.61% | 83,100 | 183億2703万 | +7.13% | 11.64 | 2.03 |
| 12/26 | 1,157 | 1,183 | 1,155 | 1,183 | +2.25% | 85,800 | 180億3733万 | +5.81% | 11.46 | 2 |
| 12/25 | 1,148 | 1,157 | 1,146 | 1,157 | +0.78% | 42,900 | 176億4091万 | +3.86% | 11.21 | 1.96 |
| 12/24 | 1,170 | 1,170 | 1,145 | 1,148 | -1.2% | 60,700 | 175億368万 | +3.42% | 11.12 | 1.94 |
| 12/23 | 1,160 | 1,172 | 1,159 | 1,162 | +0.26% | 57,200 | 177億1714万 | +4.97% | 11.25 | 1.96 |
| 12/22 | 1,156 | 1,165 | 1,154 | 1,159 | +0.35% | 49,300 | 176億7140万 | +4.98% | 11.22 | 1.96 |
| 12/19 | 1,141 | 1,161 | 1,138 | 1,155 | +1.58% | 46,100 | 176億1041万 | +4.9% | 11.19 | 1.95 |
| 12/18 | 1,135 | 1,145 | 1,132 | 1,137 | +0.62% | 53,500 | 173億3596万 | +3.46% | 11.01 | 1.92 |
| 12/17 | 1,153 | 1,153 | 1,130 | 1,130 | -2.5% | 79,200 | 172億2923万 | +2.91% | 10.94 | 1.91 |
| 12/16 | 1,136 | 1,162 | 1,136 | 1,159 | +3.57% | 140,000 | 176億7140万 | +5.75% | 11.22 | 1.96 |
| 12/15 | 1,105 | 1,125 | 1,105 | 1,119 | +1.54% | 75,500 | 170億6152万 | +2.38% | 10.84 | 1.89 |
| 12/12 | 1,092 | 1,102 | 1,092 | 1,102 | +0.46% | 32,600 | 168億231万 | +1.01% | 10.67 | 1.86 |
| 12/11 | 1,100 | 1,105 | 1,097 | 1,097 | -0.18% | 27,500 | 167億2608万 | +0.73% | 10.62 | 1.85 |
| 12/10 | 1,103 | 1,105 | 1,098 | 1,099 | +0.18% | 50,200 | 167億5657万 | +1.01% | 10.64 | 1.86 |
| 12/09 | 1,100 | 1,104 | 1,093 | 1,097 | -0.27% | 35,600 | 167億2608万 | +0.92% | 10.62 | 1.85 |
| 12/08 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 38,200 | 167億7182万 | +1.2% | 10.65 | 1.86 |
| 12/05 | 1,097 | 1,107 | 1,093 | 1,100 | +0.64% | 45,600 | 167億7182万 | +1.2% | 10.65 | 1.86 |
| 12/04 | 1,092 | 1,093 | 1,087 | 1,093 | +1.02% | 24,600 | 166億6509万 | -0.27% | 10.59 | 1.85 |
| 12/03 | 1,100 | 1,103 | 1,081 | 1,082 | -1.64% | 46,500 | 164億9737万 | -2.08% | 10.48 | 1.83 |
| 12/02 | 1,110 | 1,110 | 1,100 | 1,100 | -0.72% | 23,600 | 167億7182万 | -1.35% | 10.65 | 1.86 |
| 12/01 | 1,112 | 1,112 | 1,101 | 1,108 | -0.36% | 43,600 | 168億9380万 | -1.34% | 10.73 | 1.87 |
| 11/28 | 1,088 | 1,112 | 1,088 | 1,112 | +2.3% | 72,100 | 169億5479万 | -1.77% | 10.77 | 1.88 |
| 11/27 | 1,091 | 1,097 | 1,087 | 1,087 | -0.18% | 37,400 | 165億7361万 | -4.57% | 10.53 | 1.84 |
| 11/26 | 1,088 | 1,093 | 1,085 | 1,089 | +0.37% | 62,100 | 166億410万 | -5.14% | 10.55 | 1.84 |
| 11/25 | 1,090 | 1,098 | 1,085 | 1,085 | -0.18% | 43,900 | 165億4311万 | -6.14% | 10.51 | 1.83 |
| 11/21 | 1,077 | 1,087 | 1,075 | 1,087 | +0.65% | 64,000 | 165億7361万 | -6.7% | 10.53 | 1.84 |
| 11/20 | 1,083 | 1,083 | 1,072 | 1,080 | +0.75% | 104,400 | 164億6688万 | -7.93% | 10.46 | 1.83 |
| 11/19 | 1,068 | 1,082 | 1,068 | 1,072 | -0.19% | 43,000 | 163億4490万 | -9.31% | 10.38 | 1.81 |
| 11/18 | 1,075 | 1,080 | 1,070 | 1,074 | -0.65% | 47,400 | 163億7540万 | -9.82% | 10.4 | 1.81 |
| 11/17 | 1,089 | 1,090 | 1,076 | 1,081 | -1.01% | 44,800 | 164億8213万 | -9.92% | 10.47 | 1.83 |
| 11/14 | 1,093 | 1,099 | 1,089 | 1,092 | -0.55% | 36,300 | 166億4984万 | -9.75% | 10.58 | 1.85 |
| 11/13 | 1,102 | 1,102 | 1,091 | 1,098 | -0.36% | 41,200 | 167億4133万 | -9.93% | 10.63 | 1.86 |
| 11/12 | 1,081 | 1,105 | 1,081 | 1,102 | +1.94% | 74,500 | 168億231万 | -10.19% | 10.67 | 1.86 |
| 11/11 | 1,087 | 1,087 | 1,079 | 1,081 | -0.37% | 45,900 | 164億8213万 | -12.54% | 10.47 | 1.83 |
| 11/10 | 1,067 | 1,085 | 1,061 | 1,085 | +1.69% | 81,500 | 165億4311万 | -12.92% | 10.51 | 1.83 |
| 11/07 | 1,053 | 1,067 | 1,052 | 1,067 | +0.76% | 71,500 | 162億6867万 | -15.05% | 10.33 | 1.8 |
| 11/06 | 1,074 | 1,076 | 1,059 | 1,059 | -0.38% | 60,300 | 161億4669万 | -16.35% | 10.26 | 1.79 |
| 11/05 | 1,064 | 1,066 | 1,050 | 1,063 | -0.65% | 117,600 | 162億768万 | -16.82% | 10.29 | 1.8 |
| 11/04 | 1,099 | 1,103 | 1,070 | 1,070 | -2.46% | 200,300 | 163億1441万 | -17.05% | 10.36 | 1.81 |
| 10/31 | 1,121 | 1,139 | 1,095 | 1,097 | -1.88% | 203,100 | 167億2608万 | -15.75% | 17.5 | 1.74 |
| 10/30 | 1,084 | 1,140 | 1,083 | 1,118 | -15.56% | 796,000 | 170億4627万 | -14.79% | 17.84 | 1.77 |
| 10/29 | 1,322 | 1,328 | 1,321 | 1,324 | +0.38% | 278,100 | 201億8717万 | +0.23% | 21.12 | 2.1 |
| 10/28 | 1,321 | 1,322 | 1,317 | 1,319 | -0.08% | 156,000 | 201億1094万 | -0.08% | 21.04 | 2.09 |
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 | 1,258 2026/3/27 | 65,400 | 191億8086万 | -0.47% 1,264 | |||
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）
- 2026/03/27 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
675円（2022/06/14） - 86%（1.86倍）
1,258円（3/27）
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。
