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
10/02	1,549	1,552	1,508	1,508	-2.96%	136,400	-	-3.77%
10/01	1,569	1,570	1,549	1,554	-1.08%	78,800	-	-0.89%
09/30	1,562	1,579	1,546	1,571	+0.06%	94,100	-	+0.26%
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	（IR情報）15:30 2026年10月期第3四半期決算説明資料
09/14	（IR情報）15:30 2026年10月期第3四半期決算短信〔IFRS〕(連結)
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	（IR情報）19:00 国内店舗月次営業速報(2026年8月)のお知らせ
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	（IR情報）19:00 国内店舗月次営業速報(2026年7月)のお知らせ
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	（IR情報）15:30 国内店舗月次営業速報(2026年6月)のお知らせ
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	（IR情報）15:45 2026年10月期第2四半期決算説明資料
06/12	（IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔IFRS〕(連結)
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	（IR情報）15:30 国内店舗月次営業速報(2026年5月)のお知らせ
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	（IR情報）15:30 国内店舗月次営業速報(2026年4月)のお知らせ

AB&Company（9251）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート