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
10/08	1,952	1,967	1,942	1,942	-0.51%	6,700	-	-0.97%
10/07	1,958	1,973	1,952	1,952	-0.26%	4,800	-	-0.56%
10/06	1,934	1,957	1,934	1,957	+1.19%	4,100	-	-0.36%
10/05	1,935	1,947	1,933	1,934	+0.21%	4,700	-	-1.63%
10/02	1,980	1,980	1,930	1,930	-2.57%	11,500	-	-1.93%
10/01	（IR情報）16:00 （開示事項の経過）販売用不動産の売却決済完了に関するお知らせ（アズハイム東浦和土地・建物）
10/01	1,994	1,994	1,981	1,981	-0.5%	4,300	-	+0.46%
09/30	（IR情報）16:00 (開示事項の経過)販売用不動産の売却決済完了に関するお知らせ(アズハイム所沢土地・建物)
09/30	1,978	2,002	1,978	1,991	+0.35%	7,300	-	+0.86%
09/29	1,997	2,006	1,983	1,984	-0.3%	7,600	-	+0.46%
09/28	2,029	2,029	1,990	1,990	-0.55%	16,400	-	+0.66%
09/25	2,048	2,048	1,993	2,001	+0.35%	9,500	-	+1.27%
09/24	1,998	2,015	1,994	1,994	+1.58%	26,600	-	+0.86%
09/18	（IR情報）16:00 リースによる固定資産の賃借に関するお知らせ(アズハイム所沢)
09/18	（IR情報）16:00 販売用不動産の売買契約の締結に関するお知らせ(アズハイム所沢土地・建物)
09/18	1,970	1,984	1,963	1,963	-0.1%	5,800	-	-0.81%
09/17	1,951	1,983	1,951	1,965	+1.18%	2,900	-	-1.01%
09/16	1,960	1,985	1,942	1,942	-0.36%	7,300	-	-2.46%
09/15	1,944	1,960	1,938	1,949	+0.57%	5,700	-	-2.31%
09/14	1,921	1,970	1,921	1,938	+0.88%	17,300	-	-3.1%
09/11	1,926	1,938	1,920	1,921	-0.98%	6,700	-	-4.09%
09/10	1,952	1,961	1,940	1,940	-0.61%	7,400	-	-3.29%
09/09	1,967	1,967	1,952	1,952	-0.46%	3,000	-	-2.84%
09/08	1,980	1,983	1,961	1,961	-0.76%	4,600	-	-2.49%
09/07	1,965	1,976	1,965	1,976	+1.07%	3,700	-	-1.84%
09/04	1,953	1,975	1,953	1,955	+0.05%	3,900	-	-2.98%
09/03	1,953	1,976	1,951	1,954	+0.15%	5,100	-	-3.17%
09/02	1,982	1,983	1,951	1,951	-2.06%	15,200	-	-3.51%
09/01	2,001	2,005	1,992	1,992	-0.35%	7,700	-	-1.73%
08/31	2,006	2,011	1,996	1,999	+0.4%	4,600	-	-1.58%
08/28	1,991	2,006	1,991	1,991	+0.2%	2,700	-	-2.07%
08/27	2,028	2,028	1,987	1,987	-0.8%	7,700	-	-2.36%
08/26	2,023	2,031	2,001	2,003	-0.99%	5,600	-	-1.67%
08/25	2,038	2,038	2,019	2,023	0%	4,900	-	-0.78%
08/24	2,026	2,038	2,014	2,023	+0.05%	4,000	-	-0.78%
08/21	2,027	2,027	1,996	2,022	-0.25%	8,900	-	-0.93%
08/20	1,987	2,040	1,987	2,027	+2.53%	9,900	-	-0.83%
08/19	1,989	2,018	1,961	1,977	-2.18%	22,900	-	-3.37%
08/18	2,037	2,037	1,986	2,021	-0.79%	28,500	-	-1.41%
08/17	2,006	2,078	2,000	2,037	-4.05%	40,300	-	-0.68%
08/14	（IR情報）16:00 2027年3月期第1四半期決算説明資料
08/14	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/14	2,100	2,139	2,100	2,123	+1.1%	36,000	-	+3.56%
08/13	2,079	2,163	2,079	2,100	+1.69%	16,000	-	+2.64%
08/12	2,074	2,086	2,062	2,065	-0.43%	12,900	-	+1.08%
08/10	2,004	2,074	2,004	2,074	+3.49%	11,100	-	+1.62%
08/07	2,002	2,009	2,000	2,004	+0.1%	2,600	-	-1.67%
08/06	2,015	2,020	1,991	2,002	-0.2%	5,700	-	-1.67%
08/05	2,010	2,030	2,003	2,006	+0.4%	4,000	-	-1.38%
08/04	2,008	2,025	1,990	1,998	-0.45%	8,500	-	-1.62%
08/03	2,034	2,034	1,981	2,007	-1.81%	10,500	-	-1.13%
07/31	（IR情報）16:00 デイサービスセンター開設に関する合意書締結のお知らせ（アズハイム南柏DS）
07/31	（IR情報）16:00 販売用不動産の売買契約の締結に関するお知らせ（アズハイム東浦和土地・建物）
07/31	2,030	2,073	2,030	2,044	+0.84%	5,500	-	+0.89%
07/30	2,008	2,057	2,008	2,027	-1.46%	7,000	-	+0.25%
07/29	2,068	2,068	2,008	2,057	-0.53%	16,500	-	+1.93%
07/28	（IR情報）16:00 デイサービス施設開設に関する合意書締結のお知らせ
07/28	2,100	2,103	2,055	2,068	-0.96%	12,400	-	+2.78%
07/27	2,071	2,088	2,064	2,088	+1.9%	8,500	-	+3.93%
07/24	（IR情報）16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/24	2,071	2,071	2,043	2,049	+0.29%	9,700	-	+2.25%
07/23	2,035	2,051	2,035	2,043	+0.39%	6,500	-	+2.15%
07/22	2,042	2,066	2,027	2,035	-0.73%	6,700	-	+1.85%
07/21	2,039	2,065	2,033	2,050	+0.54%	9,700	-	+2.81%
07/17	2,083	2,083	2,011	2,039	-1.21%	16,700	-	+2.51%
07/16	2,080	2,100	2,064	2,064	-1.62%	9,500	-	+3.98%
07/15	2,080	2,098	2,060	2,098	+1.06%	6,000	-	+6.01%
07/14	2,072	2,080	2,045	2,076	+0.19%	8,400	-	+5.11%
07/13	2,048	2,099	2,048	2,072	+1.57%	17,700	-	+5.07%
07/10	2,016	2,050	1,997	2,040	+0.49%	17,300	-	+3.61%
07/09	2,004	2,030	2,001	2,030	+0.69%	5,500	-	+3.2%
07/08	2,022	2,022	2,000	2,016	0%	9,200	-	+2.6%
07/07	2,020	2,031	1,998	2,016	+0.3%	13,400	-	+2.65%
07/06	2,022	2,030	1,996	2,010	+0.5%	16,000	-	+2.39%
07/03	1,971	2,000	1,970	2,000	+1.52%	11,100	-	+1.88%
07/02	1,958	1,997	1,958	1,970	+1.55%	5,800	-	+0.1%
07/01	1,944	1,949	1,934	1,940	-0.21%	4,600	-	-1.72%
06/30	1,972	1,978	1,922	1,944	-1.22%	8,700	-	-1.87%
06/29	1,934	1,975	1,934	1,968	+2.77%	9,800	-	-0.96%
06/26	1,930	1,930	1,894	1,915	-0.62%	21,400	-	-3.91%
06/25	（IR情報）16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
06/25	1,951	1,960	1,927	1,927	-0.26%	6,300	-	-3.7%
06/24	1,930	1,960	1,921	1,932	+0.78%	5,300	-	-3.88%
06/23	1,975	1,975	1,917	1,917	-2.94%	19,800	-	-4.96%
06/22	1,972	2,000	1,958	1,975	+0.25%	12,200	-	-2.61%
06/19	1,990	1,990	1,935	1,970	+0.36%	9,400	-	-3.29%
06/18	1,998	1,998	1,950	1,963	-0.66%	11,400	-	-3.59%
06/17	1,935	2,000	1,935	1,976	+2.17%	10,100	-	-2.95%
06/16	1,962	1,962	1,925	1,934	-0.46%	7,500	-	-5.06%
06/15	1,937	1,953	1,931	1,943	+1.09%	16,000	-	-4.66%
06/12	1,927	1,941	1,880	1,922	+0.31%	25,900	-	-5.83%
06/11	2,000	2,000	1,910	1,916	-4.25%	51,800	-	-6.31%
06/10	2,002	2,035	1,999	2,001	0%	10,600	-	-2.34%
06/09	1,999	2,028	1,999	2,001	+0.5%	4,600	-	-2.29%
06/08	1,978	2,013	1,972	1,991	-0.85%	11,700	-	-2.78%
06/05	1,980	2,040	1,980	2,008	+2.14%	11,300	-	-2%
06/04	1,966	1,983	1,929	1,966	-1.26%	16,500	-	-4.14%
06/03	1,988	2,003	1,952	1,991	+0.25%	36,100	-	-3.11%
06/02	2,020	2,020	1,950	1,986	-2.17%	29,400	-	-3.55%
06/01	2,102	2,102	2,001	2,030	-3.47%	25,800	-	-1.65%
05/29	2,106	2,128	2,103	2,103	-0.9%	6,800	-	+1.64%
05/28	2,132	2,132	2,104	2,122	-0.52%	3,000	-	+2.46%
05/27	2,099	2,133	2,051	2,133	+2.45%	12,700	-	+2.89%
05/26	2,138	2,138	2,058	2,082	-1.79%	14,100	-	+0.43%
05/25	（IR情報）17:30 2026年３月期通期決算説明「ログミーFinance書き起こし」公開のお知らせ
05/25	2,150	2,150	2,120	2,120	0%	16,600	-	+2.07%
05/22	2,143	2,143	2,076	2,120	-1.07%	16,600	-	+1.97%
05/21	2,156	2,159	2,118	2,143	+1.08%	9,600	-	+3.03%
05/20	2,140	2,190	2,047	2,120	-2.89%	22,500	-	+1.87%
05/19	2,198	2,225	2,145	2,183	-0.5%	14,000	-	+4.75%
05/18	2,119	2,255	2,082	2,194	+12%	63,400	-	+5.23%
05/15	（IR情報）16:00 2026年3月期通期決算説明資料
05/15	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/15	1,970	1,991	1,928	1,959	+0.46%	19,500	-	-6%

アズパートナーズ（160A）のイベントチャート

2026/05/15～2026/10/08

イベント情報＆株価推移

開示資料

決算

株式

チャート