No.11
Disclosure
2026/10/30 16:00
（開示事項の経過）株主優待ポイントの利用サービス「優待のいずみ」の提携契約の締結および提携に向けた協議の進捗に関するお知らせ
8783 abc Co.,Ltd.ａｂｃTSE Standard / Other Financing Business
11 posts
abc Co.,Ltd. (8783) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
abc Co.,Ltd. (8783) Stock Price HistoryNear an all-time low
abc Co.,Ltd. closed at ¥38.0 on Oct 30, 2026, −13.6% over 1 month, −87.9% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥45.0Oct 1
1-Month Low¥36.0Oct 20
1-Week Change+0.0%vs Oct 23
1-Month Change−13.6%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥86,364 today (−13.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −13.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥38.0 | +1 | +2.70% |
| Oct 29 (Thu) | ¥37.0 | +0 | +0.00% |
| Oct 28 (Wed) | ¥37.0 | −1 | −2.63% |
| Oct 27 (Tue) | ¥38.0 | +0 | +0.00% |
| Oct 23 (Fri) | ¥38.0 | −3 | −7.32% |
| Oct 22 (Thu) | ¥41.0 | +0 | +0.00% |
| Oct 21 (Wed) | ¥41.0 | +5 | +13.89% |
| Oct 20 (Tue) | ¥36.0 | −2 | −5.26% |
| Oct 19 (Mon) | ¥38.0 | −1 | −2.56% |
| Oct 16 (Fri) | ¥39.0 | −2 | −4.88% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥81.0Aug 12
3-Month Low¥36.0Oct 20
1-Month Change−13.6%vs Sep 30
3-Month Change−34.5%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥65,517 today (−34.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −34.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥38.0 | +1 | +2.70% |
| Oct 29 (Thu) | ¥37.0 | +0 | +0.00% |
| Oct 28 (Wed) | ¥37.0 | −1 | −2.63% |
| Oct 27 (Tue) | ¥38.0 | +0 | +0.00% |
| Oct 23 (Fri) | ¥38.0 | −3 | −7.32% |
| Oct 22 (Thu) | ¥41.0 | +0 | +0.00% |
| Oct 21 (Wed) | ¥41.0 | +5 | +13.89% |
| Oct 20 (Tue) | ¥36.0 | −2 | −5.26% |
| Oct 19 (Mon) | ¥38.0 | −1 | −2.56% |
| Oct 16 (Fri) | ¥39.0 | −2 | −4.88% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥190Apr 30
6-Month Low¥36.0Oct 20
3-Month Change−34.5%vs Jul 30
6-Month Change−80.0%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥20,000 today (−80.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −80.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥38.0 | −13.6% |
| Sep 2026 | ¥44.0 | −29.0% |
| Aug 2026 | ¥62.0 | +8.8% |
| Jul 2026 | ¥57.0 | −38.0% |
| Jun 2026 | ¥92.0 | −9.8% |
| May 2026 | ¥102 | −46.3% |
| Apr 2026 | ¥190 | −6.9% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥316Nov 12
52-Week Low¥36.0Oct 20
Year to Date−84.1%vs Dec 30
From 52-Week High−88.0%Nov 12
If you had invested ¥100,000 1 year ago, it would be worth ¥12,141 today (−87.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −87.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥38.0 | −13.6% |
| Sep 2026 | ¥44.0 | −29.0% |
| Aug 2026 | ¥62.0 | +8.8% |
| Jul 2026 | ¥57.0 | −38.0% |
| Jun 2026 | ¥92.0 | −9.8% |
| May 2026 | ¥102 | −46.3% |
| Apr 2026 | ¥190 | −6.9% |
| Mar 2026 | ¥204 | −17.1% |
| Feb 2026 | ¥246 | +0.8% |
| Jan 2026 | ¥244 | +2.1% |
| Dec 2025 | ¥239 | −14.6% |
| Nov 2025 | ¥280 | −10.0% |
| Oct 2025 | ¥311 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥680Dec 16, 2024
3-Year Low¥38.0Oct 23, 2026
Annualized Return−53.6%
Max Drawdown−94.4%
If you had invested ¥100,000 3 years ago, it would be worth ¥10,000 today (−90.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved −90.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥38.0 | −84.1% |
| 2025 | ¥239 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,620Dec 6, 2021
5-Year Low¥38.0Oct 23, 2026
Annualized Return−48.5%
Max Drawdown−97.7%
If you had invested ¥100,000 5 years ago, it would be worth ¥3,654 today (−96.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −96.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥38.0 | −84.1% |
| 2025 | ¥239 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥27,733Mar 2006
All-Time Low¥38.0Oct 2026
Total Change−99.9%vs Mar 2006
Annualized Return−27.3%
If you had invested ¥100,000 in Mar 2006, it would be worth ¥137 today (−99.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +271.0%, while this stock moved −99.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥38.0 | −84.1% |
| 2025 | ¥239 | −45.7% |
| 2024 | ¥440 | +4.8% |
| 2023 | ¥420 | −63.2% |
| 2022 | ¥1,140 | −18.6% |
| 2021 | ¥1,400 | +16.7% |
| 2020 | ¥1,200 | −38.8% |
| 2019 | ¥1,960 | −10.5% |
| 2018 | ¥2,190 | −69.6% |
| 2017 | ¥7,210 | +117.8% |
| 2016 | ¥3,310 | +34.7% |
| 2015 | ¥2,457 | +21.8% |
| 2014 | ¥2,017 | +60.9% |
| 2013 | ¥1,253 | +77.6% |
| 2012 | ¥706 | +13.4% |
| 2011 | ¥622 | −7.1% |
| 2010 | ¥670 | −21.2% |
| 2009 | ¥850 | +9.4% |
| 2008 | ¥777 | −67.2% |
| 2007 | ¥2,367 | −72.0% |
| 2006 | ¥8,467 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Mar 2006). Please check the latest prices before trading.
abc Co.,Ltd. (8783) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Recent disclosures (TDnet, in Japanese)
- 10/30 16:00 （開示事項の経過）株主優待ポイントの利用サービス「優待のいずみ」の提携契約の締結および提携に向けた協議の進捗に関するお知らせ
- 10/30 16:00 第26回定時株主総会の開催及び付議議案決定に関するお知らせ
- 10/30 16:00 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ
- 10/30 16:00 会計監査人の選任に関するお知らせ
- 10/30 16:00 定款一部変更に関するお知らせ
Shareholder benefits of abc Co.,Ltd.
- Oct 30, 2026 Notice: （開示事項の経過）株主優待ポイントの利用サービス「優待のいずみ」の提携契約の締結および提携に向けた協議の進捗に関するお知らせ
- Oct 14, 2026 New: （開示事項の経過）株主優待ポイントの利用サービス「優待のいずみ」の提携先でのご利用方法の決定及びご利用開始予定日に関するお知らせ
- Sep 30, 2026 New: 株主優待ポイントの利用サービス「優待のいずみ」の提供開始に関するお知らせ
Details and disclosure history of abc Co.,Ltd.'s shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.10
Disclosure
2026/10/22 11:30
上場株式のトレーディングによる営業外収益の計上並びにウインテスト第13回新株予約権の行使完了に関するお知らせ
Delete
No.9
Disclosure
2026/10/20 16:00
第20回新株予約権の一部譲渡の承認に関するお知らせ
Delete
No.8
Disclosure
2026/10/16 16:00
（訂正）「2026年８月期 決算短信〔日本基準〕（連結）」の一部訂正について
Delete
No.7
Disclosure
2026/10/15 17:15
連結業績における営業損失、営業外費用及び特別損失の計上並びに連結業績の当期予想値との差異に関するお知らせ
Delete
No.6
Disclosure
2026/10/15 17:15
個別業績における営業外費用及び特別利益、特別損失計上並びに個別業績の前期実績値との差異に関するお知らせ
Delete
No.5
Disclosure
2026/10/15 17:15
2026年８月期 決算短信〔日本基準〕（連結）
Delete
No.4
Disclosure
2026/10/14 16:00
（開示事項の経過）株主優待ポイントの利用サービス「優待のいずみ」の提携先でのご利用方法の決定及びご利用開始予定日に関するお知らせ
Delete
No.3
Disclosure
2026/09/30 16:30
株主優待ポイントの利用サービス「優待のいずみ」の提供開始に関するお知らせ
Delete
No.2
Disclosure
2026/09/18 16:30
第20回新株予約権（行使価額修正条項付）の大量行使に関するお知らせ
Delete
No.1
Disclosure
2026/09/11 16:00
簡易株式交付による株式会社Far East Innovatorsの子会社化の結果に関するお知らせ
Delete
Write on the abc Co.,Ltd. board
More Japanese stocks in English
- FinTech Global Incorporated8789
- NEC Capital Solutions Limited8793
- T&D Holdings, Inc.8795
- Advance Create Co.,Ltd.8798
- HEIWA REAL ESTATE CO.,LTD.8803
- Tokyo Tatemono Co.,Ltd.8804
- Keihanshin Building Co.,Ltd.8818
- Sumitomo Realty & Development Co.,Ltd.8830
- TAIHEIYO KOUHATSU INCORPORATED8835
- RISE Inc.8836
- TOC Co.,Ltd.8841
- COSMOS INITIA Co.,Ltd.8844