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	1,548	1,548	1,525	1,533	-1.16%	185,100	-	-2.85%
10/01	1,543	1,562	1,535	1,551	-0.06%	242,900	-	-1.77%
09/30	1,543	1,557	1,533	1,552	-0.32%	237,300	-	-1.71%
09/29	1,577	1,577	1,550	1,557	-2.69%	856,900	-	-1.39%
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	15:30 人事異動に関するお知らせ
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	11:30 2027年3月期8月度月次売上概況(速報)についてのお知らせ
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	17:00 特定子会社の異動(株式譲渡)に関するお知らせ
08/27	17:00 特別損失の計上および法人税等調整額(益)の計上ならびに通期連結業績予想の修正に関するお知らせ
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	11:30 2027年3月期7月度月次売上概況(速報)についてのお知らせ
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	15:30 当社連結子会社による株式会社羽中田自動車工業の株式取得（孫会社化）に関するお知らせ
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	16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	15:30 株式会社佐々木自動車の株式取得（完全子会社化）に関するお知らせ
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	11:30 2027年3月期6月度月次売上概況(速報)についてのお知らせ
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	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	11:30 2027年3月期5月度月次売上概況(速報)についてのお知らせ
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	11:30 2027年3月期4月度月次売上概況(速報)についてのお知らせ
05/12	1,536	1,549	1,503	1,509	-0.59%	329,200	-	-3.82%
05/11	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	9:20 一部報道について
05/11	1,527	1,545	1,507	1,518	+0.2%	363,200	-	-3.44%

オートバックスセブン（9832）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート