アズパートナーズ（160A）の株価チャート

株価

6/2

前日 (6/1): 2,030
始値: 2,020
高値: 2,020
安値: 1,950
終値 -2.17%: 1,986
出来高 +13.95%: 29,400

乖離率

株価（5日） 移動平均値: -4.29%
2,075
株価（25日） 移動平均値: -3.55%
2,059
出来高（5日） 移動平均値: +89.19%
15,540

2025/12/30～2026/06/02

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
06/02	2,020	2,020	1,950	1,986	-2.17%	29,400	71億2457万	-3.55%	5.45	1.38
06/01	2,102	2,102	2,001	2,030	-3.47%	25,800	72億8242万	-1.65%	5.57	1.41
05/29	2,106	2,128	2,103	2,103	-0.9%	6,800	75億4430万	+1.64%	5.77	1.46
05/28	2,132	2,132	2,104	2,122	-0.52%	3,000	76億1246万	+2.46%	5.82	1.47
05/27	2,099	2,133	2,051	2,133	+2.45%	12,700	76億5192万	+2.89%	5.85	1.48
05/26	2,138	2,138	2,058	2,082	-1.79%	14,100	74億6896万	+0.43%	5.71	1.45
05/25	2,150	2,150	2,120	2,120	0%	16,600	76億528万	+2.07%	5.82	1.47
05/22	2,143	2,143	2,076	2,120	-1.07%	16,600	76億528万	+1.97%	5.82	1.47
05/21	2,156	2,159	2,118	2,143	+1.08%	9,600	76億8779万	+3.03%	5.88	1.49
05/20	2,140	2,190	2,047	2,120	-2.89%	22,500	76億528万	+1.87%	5.82	1.47
05/19	2,198	2,225	2,145	2,183	-0.5%	14,000	78億3129万	+4.75%	5.99	1.52
05/18	2,119	2,255	2,082	2,194	+12%	63,400	78億7075万	+5.23%	6.02	1.52
05/15	1,970	1,991	1,928	1,959	+0.46%	19,500	70億2771万	-6%	5.38	1.36
05/14	2,019	2,019	1,937	1,950	-2.26%	16,400	69億9543万	-6.74%	5.35	1.35
05/13	1,967	2,000	1,967	1,995	+0.91%	8,500	71億5686万	-4.91%	5.48	1.38
05/12	2,002	2,002	1,977	1,977	-1.25%	12,100	70億9228万	-5.99%	5.43	1.37
05/11	2,021	2,030	2,001	2,002	-0.94%	12,300	71億8197万	-5.16%	5.5	1.39
05/08	2,026	2,049	2,015	2,021	+0.2%	7,900	72億5013万	-4.44%	5.55	1.4
05/07	2,002	2,024	1,988	2,017	+1.26%	11,400	72億3578万	-4.72%	5.54	1.4
05/01	1,990	1,994	1,970	1,992	+0.1%	19,400	71億4610万	-6.21%	5.47	1.38
04/30	2,032	2,032	1,990	1,990	-2.12%	21,300	71億3892万	-6.62%	5.46	1.38
04/28	2,031	2,046	2,015	2,033	-0.29%	6,200	72億9318万	-5%	5.58	1.41
04/27	2,054	2,060	2,034	2,039	-1.78%	20,400	73億1470万	-4.9%	5.6	1.42
04/24	2,113	2,113	2,065	2,076	-0.67%	14,200	74億4744万	-3.35%	5.7	1.44
04/23	2,149	2,149	2,080	2,090	-0.95%	16,100	74億9766万	-2.93%	5.74	1.45
04/22	2,127	2,156	2,106	2,110	-1.54%	9,500	75億6941万	-2.36%	5.79	1.46
04/21	2,169	2,169	2,138	2,143	-1.02%	43,700	76億8779万	-1.06%	5.88	1.49
04/20	2,143	2,165	2,091	2,165	+0.23%	18,400	77億6672万	-0.28%	5.94	1.5
04/17	2,148	2,179	2,143	2,160	+0.56%	10,100	77億4878万	-0.74%	5.93	1.5
04/16	2,170	2,195	2,148	2,148	-1.42%	14,000	77億573万	-1.6%	5.9	1.49
04/15	2,199	2,202	2,152	2,179	+0.05%	11,400	78億1694万	-0.55%	5.98	1.51
04/14	2,160	2,189	2,150	2,178	+1.59%	10,700	78億1335万	-0.91%	5.98	1.51
04/13	2,192	2,192	2,135	2,144	-0.92%	6,000	76億9138万	-2.63%	5.88	1.49
04/10	2,193	2,219	2,151	2,164	-1.32%	41,400	77億6313万	-2.08%	5.94	1.5
04/09	2,237	2,237	2,182	2,193	-1.04%	9,200	78億6716万	-1.08%	6.02	1.52
04/08	2,195	2,230	2,189	2,216	+2.69%	9,000	79億4967万	-0.09%	6.08	1.54
04/07	2,142	2,180	2,142	2,158	+1.41%	9,800	77億4160万	-2.92%	5.92	1.5
04/06	2,117	2,150	2,117	2,128	+0.38%	6,900	76億3398万	-4.74%	5.84	1.48
04/03	2,165	2,165	2,115	2,120	-0.61%	4,800	76億528万	-5.65%	5.82	1.47
04/02	2,191	2,204	2,124	2,133	-2.16%	9,700	76億5192万	-5.66%	5.85	1.48
04/01	2,123	2,180	2,101	2,180	+4.36%	10,600	78億2053万	-4.05%	5.98	1.51
03/31	2,084	2,110	2,065	2,089	-0.1%	23,900	74億9407万	-8.54%	6.33	1.45
03/30	2,100	2,100	2,060	2,091	-3.82%	12,700	75億125万	-9.13%	6.34	1.45
03/27	2,153	2,200	2,151	2,174	-0.41%	17,100	77億9900万	-6.25%	6.59	1.51
03/26	2,220	2,234	2,168	2,183	-0.95%	13,500	78億3129万	-6.51%	6.61	1.52
03/25	2,194	2,221	2,182	2,204	+2.8%	13,000	79億662万	-6.13%	6.68	1.53
03/24	2,140	2,177	2,110	2,144	+1.13%	56,200	76億9138万	-9.11%	6.5	1.49
03/23	2,135	2,195	2,105	2,120	-3.64%	21,700	76億528万	-10.51%	6.42	1.47
03/19	2,285	2,285	2,200	2,200	-4.6%	20,900	78億9228万	-7.68%	6.67	1.53
03/18	2,249	2,369	2,249	2,306	+2.9%	13,200	82億7254万	-3.6%	6.99	1.6
03/17	2,272	2,300	2,239	2,241	-0.66%	10,500	80億3936万	-6.39%	6.79	1.56
03/16	2,300	2,303	2,248	2,256	-1.66%	9,500	80億9317万	-5.96%	6.84	1.57
03/13	2,342	2,342	2,288	2,294	-1.76%	12,600	82億2949万	-4.62%	6.95	1.59
03/12	2,388	2,390	2,306	2,335	-0.64%	18,000	83億7657万	-3.03%	7.07	1.62
03/11	2,350	2,396	2,350	2,350	+0.13%	10,600	84億3039万	-2.45%	7.12	1.63
03/10	2,314	2,415	2,295	2,347	+3.3%	19,100	84億1962万	-2.61%	7.11	1.63
03/09	2,295	2,301	2,249	2,272	-3.69%	18,000	81億5057万	-5.8%	6.88	1.58
03/06	2,320	2,360	2,301	2,359	+1.68%	6,000	84億6267万	-2.36%	7.15	1.64
03/05	2,315	2,385	2,308	2,320	+3.8%	13,700	83億2276万	-4.05%	7.03	1.61
03/04	2,287	2,300	2,225	2,235	-4.36%	31,800	80億1783万	-7.72%	6.77	1.55
03/03	2,411	2,419	2,337	2,337	-3.51%	26,200	83億8375万	-3.83%	7.08	1.62
03/02	2,436	2,465	2,410	2,422	-2.1%	17,900	86億8868万	-0.53%	7.34	1.68
02/27	2,466	2,482	2,460	2,474	+1.06%	7,700	88億7522万	+1.44%	7.5	1.72
02/26	2,418	2,472	2,418	2,448	+0.99%	18,600	87億8195万	+0.33%	7.42	1.7
02/25	2,490	2,493	2,424	2,424	-2.49%	18,300	86億9585万	-0.82%	7.34	1.68
02/24	2,507	2,514	2,421	2,486	-0.64%	26,900	89億1827万	+1.47%	7.53	1.73
02/20	2,552	2,552	2,449	2,502	-1.69%	20,900	89億6066万	+1.91%	7.57	1.73
02/19	2,598	2,598	2,545	2,545	-0.97%	18,800	91億1466万	+3.46%	7.7	1.76
02/18	2,517	2,570	2,511	2,570	+2.72%	14,800	92億419万	+4.43%	7.77	1.78
02/17	2,490	2,519	2,472	2,502	+0.64%	13,800	89億6066万	+1.62%	7.57	1.73
02/16	2,500	2,519	2,451	2,486	+3.58%	43,500	89億336万	+0.77%	7.52	1.72
02/13	2,450	2,450	2,385	2,400	-2.16%	17,700	85億9536万	-2.87%	7.26	1.66
02/12	2,449	2,472	2,440	2,453	+0.62%	13,200	87億8517万	-1.01%	7.42	1.7
02/10	2,370	2,450	2,370	2,438	+3.04%	10,700	87億3145万	-1.77%	7.37	1.69
02/09	2,375	2,400	2,365	2,366	+0.04%	15,200	84億7359万	-4.87%	7.16	1.64
02/06	2,400	2,400	2,349	2,365	-0.96%	13,100	84億7001万	-5.25%	7.15	1.64
02/05	2,367	2,405	2,335	2,388	+0.89%	16,100	85億5238万	-4.71%	7.22	1.66
02/04	2,367	2,378	2,354	2,367	-0.34%	15,300	84億7717万	-5.88%	7.16	1.64
02/03	2,375	2,388	2,365	2,375	+0.38%	9,900	85億582万	-5.98%	7.18	1.65
02/02	2,420	2,420	2,365	2,366	-0.92%	15,700	84億7359万	-6.56%	7.16	1.64
01/30	2,380	2,399	2,378	2,388	+0.34%	8,000	85億5238万	-5.91%	7.22	1.66
01/29	2,406	2,406	2,376	2,380	-1.65%	18,000	85億2373万	-6.37%	7.2	1.65
01/28	2,422	2,422	2,400	2,420	-0.08%	16,000	86億6698万	-4.99%	7.32	1.68
01/27	2,457	2,457	2,409	2,422	+0.04%	10,000	86億7415万	-4.87%	7.33	1.68
01/26	2,450	2,475	2,418	2,421	-2.02%	26,600	86億7056万	-4.87%	7.32	1.68
01/23	2,488	2,496	2,440	2,471	-1.59%	38,400	88億4963万	-2.91%	7.47	1.71
01/22	2,559	2,559	2,491	2,511	+0.04%	10,300	89億9289万	-1.26%	7.6	1.74
01/21	2,530	2,546	2,495	2,510	-1.76%	16,600	89億8680万	-1.14%	7.59	1.74
01/20	2,609	2,609	2,540	2,555	-0.78%	13,300	91億4792万	+0.83%	7.73	1.77
01/19	2,596	2,604	2,575	2,575	-0.81%	7,600	92億1953万	+1.86%	7.79	1.78
01/16	2,617	2,617	2,566	2,596	-0.84%	10,400	92億9471万	+2.98%	7.85	1.8
01/15	2,569	2,618	2,552	2,618	+1.83%	10,000	93億7348万	+4.05%	7.92	1.81
01/14	2,625	2,625	2,551	2,571	-1.42%	16,300	92億520万	+2.55%	7.77	1.78
01/13	2,680	2,680	2,600	2,608	-0.84%	19,100	93億3768万	+4.19%	7.89	1.81
01/09	2,589	2,630	2,577	2,630	+1.58%	11,900	94億1645万	+5.41%	7.95	1.82
01/08	2,595	2,652	2,585	2,589	+0.86%	33,700	92億6965万	+4.14%	7.83	1.79
01/07	2,552	2,582	2,549	2,567	+0.59%	9,100	91億9088万	+3.51%	7.76	1.78
01/06	2,563	2,610	2,552	2,552	-0.43%	7,800	91億3718万	+3.15%	7.72	1.77
01/05	2,599	2,606	2,512	2,563	-0.77%	22,400	91億7656万	+3.77%	7.75	1.78
2025
12/30	2,618	2,644	2,581	2,583	-1.3%	12,400	92億4817万	+4.57%	7.81	1.81

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	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	100億8758万	56億9875万	+28.04% 6/25	-28.83% 8/5
2026年 3月期	3,550 10/9	1,550 4/7	178,800 12/1	127億1042万	55億4280万	+17.72% 8/15	-13.62% 11/7
最新	1,986 2026/6/2		29,400	71億2457万		-3.55% 2,059

年間値上がり率

2025/12/30 vs 2024/12/30: 42%（1.42倍）
2026/06/02 vs 2025/12/30: -23%（0.77倍）
過去安値 1,550円（2025/04/07）: 28%（1.28倍）
1,986円（6/2）

アズパートナーズ（160A）の株価チャート

株価

6/2

乖離率

2025/12/30～2026/06/02

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