株価チャート

株価

3/6

前日 (3/5): 2,320
始値: 2,320
高値: 2,360
安値: 2,301
終値 +1.68%: 2,359
出来高 -56.2%: 6,000

乖離率

株価（5日） 移動平均値: +1.03%
2,335
株価（25日） 移動平均値: -2.36%
2,416
出来高（5日） 移動平均値: -68.62%
19,120

2025/10/07～2026/03/06

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
03/06	2,320	2,360	2,301	2,359	+1.68%	6,000	84億6267万	-2.36%	7.95	1.65
03/05	2,315	2,385	2,308	2,320	+3.8%	13,700	83億2276万	-4.05%	7.81	1.63
03/04	2,287	2,300	2,225	2,235	-4.36%	31,800	80億1783万	-7.72%	7.53	1.57
03/03	2,411	2,419	2,337	2,337	-3.51%	26,200	83億8375万	-3.83%	7.87	1.64
03/02	2,436	2,465	2,410	2,422	-2.1%	17,900	86億8868万	-0.53%	8.16	1.7
02/27	2,466	2,482	2,460	2,474	+1.06%	7,700	88億7522万	+1.44%	8.33	1.73
02/26	2,418	2,472	2,418	2,448	+0.99%	18,600	87億8195万	+0.33%	8.25	1.72
02/25	2,490	2,493	2,424	2,424	-2.49%	18,300	86億9585万	-0.82%	8.17	1.7
02/24	2,507	2,514	2,421	2,486	-0.64%	26,900	89億1827万	+1.47%	8.37	1.74
02/20	2,552	2,552	2,449	2,502	-1.69%	20,900	89億6066万	+1.91%	8.43	1.75
02/19	2,598	2,598	2,545	2,545	-0.97%	18,800	91億1466万	+3.46%	8.57	1.78
02/18	2,517	2,570	2,511	2,570	+2.72%	14,800	92億419万	+4.43%	8.66	1.8
02/17	2,490	2,519	2,472	2,502	+0.64%	13,800	89億6066万	+1.62%	8.43	1.75
02/16	2,500	2,519	2,451	2,486	+3.58%	43,500	89億336万	+0.77%	8.37	1.74
02/13	2,450	2,450	2,385	2,400	-2.16%	17,700	85億9536万	-2.87%	8.08	1.68
02/12	2,449	2,472	2,440	2,453	+0.62%	13,200	87億8517万	-1.01%	8.26	1.72
02/10	2,370	2,450	2,370	2,438	+3.04%	10,700	87億3145万	-1.77%	8.21	1.71
02/09	2,375	2,400	2,365	2,366	+0.04%	15,200	84億7359万	-4.87%	7.97	1.66
02/06	2,400	2,400	2,349	2,365	-0.96%	13,100	84億7001万	-5.25%	7.97	1.66
02/05	2,367	2,405	2,335	2,388	+0.89%	16,100	85億5238万	-4.71%	8.04	1.67
02/04	2,367	2,378	2,354	2,367	-0.34%	15,300	84億7717万	-5.88%	7.97	1.66
02/03	2,375	2,388	2,365	2,375	+0.38%	9,900	85億582万	-5.98%	8	1.66
02/02	2,420	2,420	2,365	2,366	-0.92%	15,700	84億7359万	-6.56%	7.97	1.66
01/30	2,380	2,399	2,378	2,388	+0.34%	8,000	85億5238万	-5.91%	8.04	1.67
01/29	2,406	2,406	2,376	2,380	-1.65%	18,000	85億2373万	-6.37%	8.02	1.67
01/28	2,422	2,422	2,400	2,420	-0.08%	16,000	86億6698万	-4.99%	8.15	1.7
01/27	2,457	2,457	2,409	2,422	+0.04%	10,000	86億7415万	-4.87%	8.16	1.7
01/26	2,450	2,475	2,418	2,421	-2.02%	26,600	86億7056万	-4.87%	8.16	1.7
01/23	2,488	2,496	2,440	2,471	-1.59%	38,400	88億4963万	-2.91%	8.32	1.73
01/22	2,559	2,559	2,491	2,511	+0.04%	10,300	89億9289万	-1.26%	8.46	1.76
01/21	2,530	2,546	2,495	2,510	-1.76%	16,600	89億8680万	-1.14%	8.45	1.76
01/20	2,609	2,609	2,540	2,555	-0.78%	13,300	91億4792万	+0.83%	8.61	1.79
01/19	2,596	2,604	2,575	2,575	-0.81%	7,600	92億1953万	+1.86%	8.67	1.8
01/16	2,617	2,617	2,566	2,596	-0.84%	10,400	92億9471万	+2.98%	8.74	1.82
01/15	2,569	2,618	2,552	2,618	+1.83%	10,000	93億7348万	+4.05%	8.82	1.83
01/14	2,625	2,625	2,551	2,571	-1.42%	16,300	92億520万	+2.55%	8.66	1.8
01/13	2,680	2,680	2,600	2,608	-0.84%	19,100	93億3768万	+4.19%	8.78	1.83
01/09	2,589	2,630	2,577	2,630	+1.58%	11,900	94億1645万	+5.41%	8.86	1.84
01/08	2,595	2,652	2,585	2,589	+0.86%	33,700	92億6965万	+4.14%	8.72	1.81
01/07	2,552	2,582	2,549	2,567	+0.59%	9,100	91億9088万	+3.51%	8.65	1.8
01/06	2,563	2,610	2,552	2,552	-0.43%	7,800	91億3718万	+3.15%	8.6	1.79
01/05	2,599	2,606	2,512	2,563	-0.77%	22,400	91億7656万	+3.77%	8.63	1.8
2025
12/30	2,618	2,644	2,581	2,583	-1.3%	12,400	92億4817万	+4.57%	8.7	1.81
12/29	2,624	2,625	2,575	2,617	-0.49%	18,200	93億6990万	+5.99%	8.82	1.83
12/26	2,678	2,678	2,592	2,630	+0.08%	27,400	94億1645万	+6.65%	8.86	1.84
12/25	2,566	2,637	2,531	2,628	+3.42%	31,000	94億929万	+6.74%	8.85	1.84
12/24	2,525	2,580	2,511	2,541	+1.32%	14,400	90億9779万	+3.33%	8.56	1.78
12/23	2,478	2,519	2,478	2,508	+1.21%	13,700	89億7964万	+1.83%	8.45	1.75
12/22	2,533	2,533	2,465	2,478	-1.35%	17,000	88億7223万	+0.36%	8.35	1.73
12/19	2,400	2,524	2,400	2,512	+4.84%	24,000	89億9396万	+1.54%	8.46	1.76
12/18	2,389	2,414	2,386	2,396	+0.25%	10,100	85億7863万	-3.43%	8.07	1.68
12/17	2,420	2,420	2,380	2,390	-1.24%	16,100	85億5715万	-4.21%	8.05	1.67
12/16	2,420	2,420	2,391	2,420	0%	6,100	86億6456万	-3.51%	8.15	1.69
12/15	2,393	2,431	2,381	2,420	+0.17%	18,000	86億6456万	-3.93%	8.15	1.69
12/12	2,383	2,433	2,381	2,416	+1.43%	19,300	86億5024万	-4.47%	8.14	1.69
12/11	2,414	2,419	2,380	2,382	-1.33%	20,900	85億2851万	-6.29%	8.02	1.67
12/10	2,400	2,425	2,398	2,414	+0.58%	16,800	86億4308万	-5.67%	8.13	1.69
12/09	2,445	2,457	2,395	2,400	-2.32%	24,500	85億9296万	-6.8%	8.08	1.68
12/08	2,407	2,460	2,407	2,457	+2.16%	14,000	87億9704万	-5.39%	8.28	1.72
12/05	2,454	2,463	2,389	2,405	-2.63%	31,200	86億1086万	-8.03%	8.1	1.68
12/04	2,378	2,470	2,371	2,470	+2.92%	38,400	88億4358万	-6.23%	8.32	1.73
12/03	2,420	2,435	2,361	2,400	-0.95%	48,700	85億9296万	-9.71%	8.08	1.68
12/02	2,400	2,433	2,400	2,423	+0.25%	41,700	86億7530万	-9.76%	8.16	1.69
12/01	2,398	2,455	2,391	2,417	-0.62%	178,800	86億5382万	-10.81%	8.14	1.69
11/28	2,406	2,475	2,400	2,432	-0.98%	86,500	87億753万	-11.18%	8.19	1.7
11/27	2,503	2,533	2,445	2,456	-3.8%	46,000	87億9346万	-11.3%	8.27	1.72
11/26	2,548	2,574	2,537	2,553	-0.31%	12,400	91億4076万	-8.72%	8.6	1.79
11/25	2,550	2,570	2,514	2,561	+0.95%	14,500	91億6940万	-9.15%	8.63	1.79
11/21	2,424	2,560	2,424	2,537	+0.52%	29,300	90億8347万	-10.67%	8.55	1.77
11/20	2,605	2,605	2,520	2,524	-1.21%	23,300	90億3692万	-11.9%	8.5	1.77
11/19	2,631	2,631	2,540	2,555	-3.62%	34,200	91億4792万	-11.71%	8.61	1.79
11/18	2,657	2,716	2,614	2,651	+0.04%	35,300	94億9164万	-9.15%	8.93	1.85
11/17	2,617	2,684	2,603	2,650	+1.42%	66,600	94億8806万	-10.11%	8.93	1.85
11/14	2,653	2,700	2,611	2,613	-2.57%	33,000	93億5558万	-12.34%	8.8	1.83
11/13	2,712	2,720	2,659	2,682	-2.05%	42,700	96億263万	-11.04%	9.03	1.88
11/12	2,732	2,782	2,703	2,738	+0.81%	28,000	98億313万	-9.93%	9.22	1.92
11/11	2,712	2,783	2,706	2,716	+0.22%	16,900	97億2436万	-11.39%	9.15	1.9
11/10	2,650	2,729	2,649	2,710	+1.5%	40,900	97億288万	-11.96%	9.13	1.9
11/07	2,701	2,729	2,650	2,670	-2.31%	35,400	95億5966万	-13.62%	8.99	1.87
11/06	2,751	2,764	2,723	2,733	-2.36%	22,400	97億8523万	-12.04%	9.21	1.91
11/05	2,770	2,799	2,708	2,799	-0.74%	26,800	100億2153万	-10.46%	9.43	1.96
11/04	2,960	2,960	2,728	2,820	-4.73%	72,500	100億9672万	-10.36%	9.5	1.97
10/31	2,911	2,966	2,900	2,960	+2.03%	9,700	105億9798万	-6.33%	9.97	2.07
10/30	2,866	2,937	2,866	2,901	+0.38%	13,200	103億8674万	-8.4%	9.77	2.03
10/29	3,015	3,015	2,881	2,890	-5.71%	48,300	103億4735万	-9.09%	9.73	2.02
10/28	3,070	3,070	3,000	3,065	-0.16%	28,400	109億7392万	-3.89%	10.32	2.14
10/27	3,045	3,080	3,035	3,070	+1.15%	25,600	109億9182万	-3.79%	10.34	2.15
10/24	3,130	3,150	3,015	3,035	-2.72%	30,300	108億6651万	-4.92%	10.22	2.12
10/23	3,240	3,240	3,120	3,120	-3.11%	8,800	111億7084万	-2.26%	10.51	2.18
10/22	3,185	3,235	3,170	3,220	+1.9%	17,100	115億2888万	+1%	10.85	2.25
10/21	3,150	3,195	3,100	3,160	+2.1%	14,700	113億1406万	-0.69%	10.64	2.21
10/20	3,105	3,140	3,065	3,095	+0.49%	31,600	110億8133万	-2.76%	10.43	2.17
10/17	3,160	3,160	3,075	3,080	-2.53%	14,700	110億2763万	-3.39%	10.37	2.15
10/16	3,265	3,270	3,080	3,160	-2.62%	29,300	113億1406万	-0.97%	10.64	2.21
10/15	3,200	3,275	3,200	3,245	+2.2%	18,100	116億1839万	+1.66%	10.93	2.27
10/14	3,245	3,305	3,110	3,175	-6.2%	58,100	113億6777万	-0.35%	10.69	2.22
10/10	3,445	3,470	3,310	3,385	-2.73%	23,500	121億1965万	+6.35%	11.4	2.37
10/09	3,525	3,550	3,420	3,480	+0.72%	20,800	124億5979万	+9.71%	11.72	2.43
10/08	3,345	3,470	3,325	3,455	+4.22%	29,400	123億7028万	+9.37%	11.64	2.42
10/07	3,360	3,360	3,205	3,315	-1.78%	32,200	118億6902万	+5.2%	11.17	2.32

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 3月期	2,947 4/4	1,601 8/5	1,926,100 4/4	+28.04% 6/25	-28.83% 8/5
最新	2,359 2026/3/6		6,000	-2.36% 2,416

年間値上がり率

2025/12/30 vs 2024/12/30: 42%（1.42倍）
2026/03/06 vs 2025/12/30: -9%（0.91倍）
過去安値 1,550円（2025/04/07）: 52%（1.52倍）
2,359円（3/6）

160A アズパートナーズ

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート