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
09/28	1,625	1,629	1,597	1,600	-1.23%	1,199,200	-	+1.33%	-	-
09/25	1,606	1,623	1,606	1,620	+1.19%	622,100	-	+2.79%	-	-
09/24	1,605	1,608	1,590	1,601	-0.25%	1,049,200	-	+1.78%	-	-
09/18	1,627	1,629	1,605	1,605	-1.53%	519,800	-	+2.23%	-	-
09/17	1,609	1,632	1,609	1,630	+1.75%	570,700	-	+4.02%	-	-
09/16	1,605	1,620	1,602	1,602	-0.12%	264,400	-	+2.5%	-	-
09/15	1,620	1,625	1,604	1,604	-0.43%	356,400	-	+2.82%	-	-
09/14	1,585	1,611	1,585	1,611	+2.03%	399,400	-	+3.47%	-	-
09/11	1,555	1,585	1,555	1,579	+1.09%	399,300	-	+1.67%	-	-
09/10	1,555	1,564	1,550	1,562	+0.45%	250,900	-	+0.77%	-	-
09/09	1,557	1,564	1,550	1,555	-0.51%	191,500	-	+0.52%	-	-
09/08	1,561	1,569	1,558	1,563	-0.26%	198,800	-	+1.23%	-	-
09/07	1,571	1,576	1,564	1,567	-0.7%	209,000	-	+1.62%	-	-
09/04	1,565	1,579	1,562	1,578	+0.38%	189,600	-	+2.4%	-	-
09/03	1,566	1,575	1,562	1,572	+0.19%	173,900	-	+1.95%	-	-
09/02	1,577	1,580	1,565	1,569	-0.95%	223,000	-	+1.75%	-	-
09/01	1,584	1,590	1,579	1,584	+0.19%	191,100	-	+2.79%	-	-
08/31	1,567	1,589	1,561	1,581	+0.89%	347,900	-	+2.73%	-	-
08/28	1,568	1,574	1,555	1,567	+1.29%	402,700	-	+2.02%	-	-
08/27	1,552	1,563	1,534	1,547	-0.83%	236,200	-	+0.85%	-	-
08/26	1,552	1,564	1,552	1,560	+0.52%	109,100	-	+1.83%	-	-
08/25	1,566	1,568	1,550	1,552	-0.39%	132,700	-	+1.44%	-	-
08/24	1,559	1,564	1,551	1,558	+0.26%	109,500	-	+1.9%	-	-
08/21	1,543	1,555	1,543	1,554	+0.65%	103,800	-	+1.83%	-	-
08/20	1,542	1,551	1,533	1,544	+0.46%	155,600	-	+1.31%	-	-
08/19	1,542	1,543	1,522	1,537	-0.07%	114,600	-	+0.99%	-	-
08/18	1,525	1,543	1,520	1,538	+0.85%	116,900	-	+1.18%	-	-
08/17	1,540	1,543	1,525	1,525	-0.65%	117,700	-	+0.46%	-	-
08/14	1,530	1,538	1,526	1,535	-0.13%	119,200	-	+1.19%	-	-
08/13	1,530	1,537	1,524	1,537	+0.46%	116,100	-	+1.39%	-	-
08/12	1,536	1,536	1,523	1,530	+0.2%	114,600	-	+1.06%	-	-
08/10	1,513	1,534	1,504	1,527	+1.39%	151,800	-	+0.93%	-	-
08/07	1,506	1,515	1,498	1,506	+0.47%	179,500	-	-0.26%	-	-
08/06	1,487	1,500	1,484	1,499	+1.15%	211,900	-	-0.66%	-	-
08/05	1,489	1,491	1,471	1,482	-0.54%	269,100	-	-1.59%	-	-
08/04	1,510	1,511	1,490	1,490	-1.06%	286,900	-	-1.06%	-	-
08/03	1,510	1,529	1,498	1,506	-3.21%	581,800	-	+0.07%	-	-
07/31	1,574	1,576	1,541	1,556	-1.71%	557,800	-	+3.53%	-	-
07/30	1,569	1,587	1,567	1,583	+0.51%	274,300	-	+5.6%	-	-
07/29	1,558	1,587	1,549	1,575	+2.01%	300,700	-	+5.49%	-	-
07/28	1,549	1,550	1,538	1,544	+0.46%	204,400	-	+3.76%	-	-
07/27	1,533	1,537	1,526	1,537	+1.32%	200,200	-	+3.57%	-	-
07/24	1,502	1,518	1,498	1,517	+0.6%	181,600	-	+2.43%	-	-
07/23	1,505	1,509	1,501	1,508	+0.13%	111,500	-	+1.96%	-	-
07/22	1,505	1,510	1,496	1,506	-0.46%	187,900	-	+1.96%	-	-
07/21	1,521	1,533	1,505	1,513	+0.27%	224,000	-	+2.58%	-	-
07/17	1,513	1,533	1,506	1,509	+0.53%	253,300	-	+2.44%	-	-
07/16	1,500	1,512	1,497	1,501	+0.2%	166,000	-	+1.97%	-	-
07/15	1,504	1,507	1,497	1,498	+0.27%	141,300	-	+1.84%	-	-
07/14	1,500	1,514	1,494	1,494	+0.54%	179,900	-	+1.56%	-	-
07/13	1,495	1,499	1,483	1,486	0%	132,600	-	+1.09%	-	-
07/10	1,494	1,499	1,486	1,486	-0.8%	200,300	-	+1.09%	-	-
07/09	1,502	1,506	1,494	1,498	-0.99%	178,700	-	+1.97%	-	-
07/08	1,507	1,515	1,502	1,513	+1%	232,000	-	+3.07%	-	-
07/07	1,492	1,506	1,487	1,498	+0.81%	140,500	-	+2.18%	-	-
07/06	1,470	1,492	1,469	1,486	+1.36%	142,900	-	+1.5%	-	-
07/03	1,475	1,489	1,466	1,466	+0.14%	168,800	-	+0.27%	-	-
07/02	1,458	1,466	1,452	1,464	+1.24%	163,000	-	+0.07%	-	-
07/01	1,464	1,464	1,446	1,446	-0.82%	186,400	-	-1.23%	-	-
06/30	1,474	1,480	1,458	1,458	-0.95%	184,000	-	-0.48%	-	-
06/29	1,470	1,483	1,463	1,472	+0.62%	238,400	-	+0.48%	-	-
06/26	1,450	1,469	1,446	1,463	+0.97%	239,900	-	-0.14%	-	-
06/25	1,451	1,457	1,443	1,449	+0.49%	196,100	-	-1.09%	-	-
06/24	1,445	1,451	1,436	1,442	-0.21%	183,200	-	-1.64%	-	-
06/23	1,450	1,452	1,440	1,445	-0.34%	219,500	-	-1.57%	-	-
06/22	1,457	1,460	1,446	1,450	-0.75%	156,700	-	-1.43%	-	-
06/19	1,454	1,461	1,450	1,461	+0.41%	135,200	-	-0.81%	-	-
06/18	1,456	1,465	1,450	1,455	-0.61%	205,400	-	-1.36%	-	-
06/17	1,469	1,476	1,460	1,464	+0.21%	153,900	-	-0.88%	-	-
06/16	1,456	1,465	1,445	1,461	+0.07%	224,000	-	-1.22%	-	-
06/15	1,484	1,484	1,460	1,460	-1.02%	195,500	-	-1.42%	-	-
06/12	1,475	1,488	1,473	1,475	-0.47%	243,400	-	-0.54%	-	-
06/11	1,490	1,491	1,473	1,482	-0.54%	216,400	-	-0.2%	-	-
06/10	1,490	1,497	1,481	1,490	+1.02%	221,500	-	+0.27%	-	-
06/09	1,500	1,505	1,475	1,475	-1.01%	194,900	-	-0.81%	-	-
06/08	1,471	1,498	1,471	1,490	+1.29%	247,500	-	+0.07%	-	-
06/05	1,467	1,482	1,462	1,471	+0.27%	215,100	-	-1.34%	-	-
06/04	1,450	1,477	1,450	1,467	+0.62%	195,700	-	-1.81%	-	-
06/03	1,439	1,458	1,431	1,458	+1.11%	213,000	-	-2.54%	-	-
06/02	1,447	1,454	1,431	1,442	-0.96%	205,600	-	-3.8%	-	-
06/01	1,475	1,475	1,446	1,456	-2.08%	376,600	-	-3.13%	-	-
05/29	1,484	1,510	1,483	1,487	+0.2%	543,100	-	-1.33%	-	-
05/28	1,488	1,496	1,477	1,484	+1.02%	282,300	-	-1.79%	-	-
05/27	1,460	1,469	1,453	1,469	+0.2%	188,900	-	-3.04%	-	-
05/26	1,460	1,471	1,457	1,466	+0.55%	165,200	-	-3.49%	-	-
05/25	1,472	1,473	1,451	1,458	-1.09%	254,400	-	-4.33%	-	-
05/22	1,480	1,482	1,465	1,474	-0.34%	213,700	-	-3.6%	-	-
05/21	1,491	1,499	1,477	1,479	-0.27%	322,400	-	-3.59%	-	-
05/20	1,508	1,508	1,475	1,483	-2.05%	398,900	-	-3.7%	-	-
05/19	1,501	1,518	1,495	1,514	+1.27%	242,300	-	-2.07%	-	-
05/18	1,510	1,513	1,488	1,495	-1.64%	218,700	-	-3.67%	-	-
05/15	1,506	1,524	1,498	1,520	+1.33%	189,000	-	-2.38%	-	-
05/14	1,507	1,508	1,499	1,500	-0.73%	190,500	-	-3.91%	-	-
05/13	1,512	1,526	1,504	1,511	+0.13%	259,700	-	-3.45%	-	-
05/12	1,536	1,549	1,503	1,509	-0.59%	329,200	-	-3.82%	-	-
05/11	1,527	1,545	1,507	1,518	+0.2%	363,200	-	-3.44%	-	-
05/08	1,526	1,526	1,503	1,515	-0.46%	229,200	-	-3.75%	-	-
05/07	1,524	1,532	1,514	1,522	-0.13%	171,400	-	-3.43%	-	-
05/01	1,521	1,531	1,515	1,524	-0.07%	127,900	-	-3.48%	-	-
04/30	1,526	1,532	1,517	1,525	-0.78%	164,800	-	-3.66%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,203 3,610 6/19 3,610 6/18	832 2,495 11/27	1,711,800 570,600 5/18	-	-	1118億79万 3/31
2011年 3月期	1,183 3,550 5/14	867 2,601 3/15	971,700 323,900 5/14	1329億6242万	974億1838万	1183億1783万 3/31
2012年 3月期	1,360 4,080 3/23	955 2,865 4/28	614,700 204,900 11/8	1528億1315万	1073億629万	1366億6390万 3/30
2013年 3月期	1,527 4,580 3/25 4,580 3/22	1,008 3,025 10/9	1,003,800 334,600 10/9	1715億4025万	1132億9896万	1472億1900万 3/29
2014年 3月期	1,754 1/21	1,380 4/2	909,900 4/12	1630億3448万	1550億6040万	1423億3526万 3/31
2015年 3月期	2,016 3/10	1,512 4/15	1,375,800 8/1	1813億3941万	1405億4055万	1641億2274万 3/31
2016年 3月期	2,386 8/14	1,691 2/12	1,059,700 9/25	2074億6295万	1470億3262万	1596億924万 3/31
2017年 3月期	1,978 5/10	1,369 8/1	1,462,500 5/11	1719億8730万	1150億6459万	1363億996万 3/31
2018年 3月期	2,241 1/9	1,600 4/14	1,118,400 9/26	1883億5628万	1344億8016万	1645億2510万 3/30
2019年 3月期	2,191 5/7	1,667 12/25	844,400 5/7	1841億5378万	1401億1152万	1489億5371万 3/29
2020年 3月期	1,968 4/24	1,109 3/17	985,800 3/13	1654億1060万	932億1156万	994億9438万 3/31
2021年 3月期	1,581 3/29	1,138 4/6	1,526,900 9/18	1328億8321万	956億4901万	1197億9456万 3/31
2022年 3月期	1,644 8/2	1,292 12/1	1,315,600 9/28	1348億9037万	1060億873万	1048億2062万 3/31
2023年 3月期	1,509 3/9	1,312 4/18 4/15	1,295,600 9/28	1238億1360万	1076億4973万	1126億3500万 3/31
2024年 3月期	1,681 2/22	1,431 4/6	1,176,600 9/27	1379億2622万	1174億1370万	1250億4764万 3/29
2025年 3月期	1,663 7/31	1,382 8/5	1,403,600 9/26	1364億4932万	1133億9324万	1184億4187万 3/31
2026年 3月期	1,785 2/27	1,356 4/7	1,533,100 9/26	1464億5943万	1112億5994万	1229億7508万 3/31
最新	1,600 2026/9/28		1,199,200	1312億8016万

オートバックスセブン（9832）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート