- 9832
- 2026/09/25
- 時価
- 1329億円
- PER 予
- 11.36倍
- 2010年以降
- 11.68-54.96倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.62-1.52倍
（2010-2026年） - 配当 予
- 3.7%
- ROE 予
- 8.26%
- ROA 予
- 4.74%
- 資料
- Link
- CSV,JSON
オートバックスセブン（9832）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,601
- 始値
- 1,606
- 高値
- 1,623
- 安値
- 1,606
- 終値 +1.19%
- 1,620
- 出来高 -40.71%
- 622,100
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,612 - 株価（25日）
移動平均値 - +2.79%
1,576 - 出来高（5日）
移動平均値 - +2.79%
605,240
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 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% | - | - |
| 04/28 | 1,535 | 1,537 | 1,524 | 1,537 | +0.59% | 134,400 | - | -3.09% | - | - |
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 | |
| 2007年 3月期 | 1,987 5,960 4/3 | 1,253 3,760 10/12 | 835,800 278,600 10/12 | - | - | +10.21% 2/26 | -12.39% 5/22 |
| 2008年 3月期 | 1,507 4,520 5/8 | 668 2,005 1/22 | 1,701,000 567,000 10/29 | - | - | +21.06% 3/27 | -18.44% 11/21 |
| 2009年 3月期 | 1,160 3,480 5/16 | 624 1,873 10/28 | 1,492,800 497,600 5/30 | - | - | +17.84% 1/27 | -22.82% 10/27 |
| 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 | - | - | +13.32% 6/9 | -10.77% 11/12 |
| 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 | +8.85% 5/14 | -16.19% 3/15 |
| 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 | +6.95% 10/11 | -3.88% 4/6 |
| 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 | +12.31% 1/7 | -11.18% 10/10 |
| 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 | +10.49% 5/8 | -9.93% 6/3 |
| 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 | +7.14% 2/19 | -6.87% 10/17 |
| 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 | +9.84% 11/6 | -14.55% 2/12 |
| 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 | +10.78% 12/13 | -12.8% 6/24 |
| 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 | +7.86% 11/1 | -7.12% 2/6 |
| 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 | +6.06% 1/7 | -9.83% 5/10 |
| 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 | +6.99% 6/14 | -20.23% 3/16 |
| 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 | +10.14% 6/10 | -8.72% 7/31 |
| 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 | +5.53% 8/2 | -7.35% 11/30 |
| 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 | +4.76% 4/28 | -2.45% 10/3 |
| 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 | +4.52% 5/16 | -6% 4/2 |
| 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 | +5.09% 7/31 | -11.59% 8/5 |
| 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 | +5.63% 2/27 | -7.01% 3/19 |
| 最新 | 1,620 2026/9/25 | 622,100 | 1329億2117万 | +2.79% 1,576 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 51%（1.51倍）
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- 17%（1.17倍）
- 1993/12/30 vs 1992/12/30
- 46%（1.46倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/25 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,100円（1989/03/22） - 47%（1.47倍）
1,620円（9/25）
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。
