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
01/20	2,609	2,609	2,540	2,555	-0.78%	13,300	91億4792万	+0.83%
01/19	2,596	2,604	2,575	2,575	-0.81%	7,600	92億1953万	+1.86%
01/16	2,617	2,617	2,566	2,596	-0.84%	10,400	92億9471万	+2.98%
01/15	2,569	2,618	2,552	2,618	+1.83%	10,000	93億7348万	+4.05%
01/14	2,625	2,625	2,551	2,571	-1.42%	16,300	92億520万	+2.55%
01/13	2,680	2,680	2,600	2,608	-0.84%	19,100	93億3768万	+4.19%
01/09	2,589	2,630	2,577	2,630	+1.58%	11,900	94億1645万	+5.41%
01/08	2,595	2,652	2,585	2,589	+0.86%	33,700	92億6965万	+4.14%
01/07	2,552	2,582	2,549	2,567	+0.59%	9,100	91億9088万	+3.51%
01/06	2,563	2,610	2,552	2,552	-0.43%	7,800	91億3718万	+3.15%
01/05	2,599	2,606	2,512	2,563	-0.77%	22,400	91億7656万	+3.77%
2025
12/30	2,618	2,644	2,581	2,583	-1.3%	12,400	92億4817万	+4.57%
12/29	2,624	2,625	2,575	2,617	-0.49%	18,200	93億6990万	+5.99%
12/26	2,678	2,678	2,592	2,630	+0.08%	27,400	94億1645万	+6.65%
12/25	2,566	2,637	2,531	2,628	+3.42%	31,000	94億929万	+6.74%
12/24	2,525	2,580	2,511	2,541	+1.32%	14,400	90億9779万	+3.33%
12/23	2,478	2,519	2,478	2,508	+1.21%	13,700	89億7964万	+1.83%
12/22	2,533	2,533	2,465	2,478	-1.35%	17,000	88億7223万	+0.36%
12/19	2,400	2,524	2,400	2,512	+4.84%	24,000	89億9396万	+1.54%
12/18	2,389	2,414	2,386	2,396	+0.25%	10,100	85億7863万	-3.43%
12/17	2,420	2,420	2,380	2,390	-1.24%	16,100	85億5715万	-4.21%
12/16	2,420	2,420	2,391	2,420	0%	6,100	86億6456万	-3.51%
12/15	2,393	2,431	2,381	2,420	+0.17%	18,000	86億6456万	-3.93%
12/12	2,383	2,433	2,381	2,416	+1.43%	19,300	86億5024万	-4.47%
12/11	2,414	2,419	2,380	2,382	-1.33%	20,900	85億2851万	-6.29%
12/10	2,400	2,425	2,398	2,414	+0.58%	16,800	86億4308万	-5.67%
12/09	2,445	2,457	2,395	2,400	-2.32%	24,500	85億9296万	-6.8%
12/08	2,407	2,460	2,407	2,457	+2.16%	14,000	87億9704万	-5.39%
12/05	2,454	2,463	2,389	2,405	-2.63%	31,200	86億1086万	-8.03%
12/04	2,378	2,470	2,371	2,470	+2.92%	38,400	88億4358万	-6.23%
12/03	2,420	2,435	2,361	2,400	-0.95%	48,700	85億9296万	-9.71%
12/02	2,400	2,433	2,400	2,423	+0.25%	41,700	86億7530万	-9.76%
12/01	10:00 株式の立会外分売終了及び主要株主の異動の概要に関するお知らせ
12/01	2,398	2,455	2,391	2,417	-0.62%	178,800	86億5382万	-10.81%
11/28	17:00 株式の立会外分売実施に関するお知らせ
11/28	2,406	2,475	2,400	2,432	-0.98%	86,500	87億753万	-11.18%
11/27	2,503	2,533	2,445	2,456	-3.8%	46,000	87億9346万	-11.3%
11/26	17:00 2026年３月期第２四半期決算説明「ログミーFinance書き起こし」公開のお知らせ
11/26	2,548	2,574	2,537	2,553	-0.31%	12,400	91億4076万	-8.72%
11/25	2,550	2,570	2,514	2,561	+0.95%	14,500	91億6940万	-9.15%
11/21	2,424	2,560	2,424	2,537	+0.52%	29,300	90億8347万	-10.67%
11/20	16:00 株式の立会外分売に関するお知らせ
11/20	2,605	2,605	2,520	2,524	-1.21%	23,300	90億3692万	-11.9%
11/19	2,631	2,631	2,540	2,555	-3.62%	34,200	91億4792万	-11.71%
11/18	2,657	2,716	2,614	2,651	+0.04%	35,300	94億9164万	-9.15%
11/17	2,617	2,684	2,603	2,650	+1.42%	66,600	94億8806万	-10.11%
11/14	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/14	16:00 2026年3月期第2四半期(中間期)決算説明資料
11/14	2,653	2,700	2,611	2,613	-2.57%	33,000	93億5558万	-12.34%
11/13	2,712	2,720	2,659	2,682	-2.05%	42,700	96億263万	-11.04%
11/12	2,732	2,782	2,703	2,738	+0.81%	28,000	98億313万	-9.93%
11/11	2,712	2,783	2,706	2,716	+0.22%	16,900	97億2436万	-11.39%
11/10	2,650	2,729	2,649	2,710	+1.5%	40,900	97億288万	-11.96%
11/07	2,701	2,729	2,650	2,670	-2.31%	35,400	95億5966万	-13.62%
11/06	2,751	2,764	2,723	2,733	-2.36%	22,400	97億8523万	-12.04%
11/05	2,770	2,799	2,708	2,799	-0.74%	26,800	100億2153万	-10.46%
11/04	2,960	2,960	2,728	2,820	-4.73%	72,500	100億9672万	-10.36%
10/31	2,911	2,966	2,900	2,960	+2.03%	9,700	105億9798万	-6.33%
10/30	2,866	2,937	2,866	2,901	+0.38%	13,200	103億8674万	-8.4%
10/29	3,015	3,015	2,881	2,890	-5.71%	48,300	103億4735万	-9.09%
10/28	3,070	3,070	3,000	3,065	-0.16%	28,400	109億7392万	-3.89%
10/27	3,045	3,080	3,035	3,070	+1.15%	25,600	109億9182万	-3.79%
10/24	3,130	3,150	3,015	3,035	-2.72%	30,300	108億6651万	-4.92%
10/23	3,240	3,240	3,120	3,120	-3.11%	8,800	111億7084万	-2.26%
10/22	3,185	3,235	3,170	3,220	+1.9%	17,100	115億2888万	+1%
10/21	3,150	3,195	3,100	3,160	+2.1%	14,700	113億1406万	-0.69%
10/20	3,105	3,140	3,065	3,095	+0.49%	31,600	110億8133万	-2.76%
10/17	3,160	3,160	3,075	3,080	-2.53%	14,700	110億2763万	-3.39%
10/16	3,265	3,270	3,080	3,160	-2.62%	29,300	113億1406万	-0.97%
10/15	3,200	3,275	3,200	3,245	+2.2%	18,100	116億1839万	+1.66%
10/14	3,245	3,305	3,110	3,175	-6.2%	58,100	113億6777万	-0.35%
10/10	3,445	3,470	3,310	3,385	-2.73%	23,500	121億1965万	+6.35%
10/09	3,525	3,550	3,420	3,480	+0.72%	20,800	124億5979万	+9.71%
10/08	3,345	3,470	3,325	3,455	+4.22%	29,400	123億7028万	+9.37%
10/07	3,360	3,360	3,205	3,315	-1.78%	32,200	118億6902万	+5.2%
10/06	3,270	3,430	3,195	3,375	+11.02%	53,800	120億8385万	+7.04%
10/03	2,967	3,070	2,926	3,040	+0.33%	11,000	108億8441万	-3.49%
10/02	3,160	3,160	2,986	3,030	-1.3%	22,500	108億4861万	-4.14%
10/01	3,180	3,180	3,055	3,070	-4.51%	19,900	109億9182万	-3.25%
09/30	3,255	3,275	3,180	3,215	-2.43%	12,100	115億1098万	+1.04%
09/29	3,350	3,365	3,255	3,295	+4.44%	16,500	117億9741万	+3.39%
09/26	3,160	3,235	3,150	3,155	+0.48%	10,500	112億9616万	-1%
09/25	3,200	3,235	3,140	3,140	-1.88%	18,700	112億4245万	-1.47%
09/24	3,190	3,200	3,105	3,200	+1.59%	12,400	114億5728万	+0.41%
09/22	3,180	3,180	3,125	3,150	+1.29%	10,100	112億7826万	-1.13%
09/19	3,160	3,195	3,030	3,110	+0.32%	25,800	111億3504万	-2.48%
09/18	3,045	3,115	3,045	3,100	+2.65%	12,400	110億9924万	-2.55%
09/17	3,040	3,050	2,999	3,020	-0.66%	9,900	108億1280万	-4.7%
09/16	3,060	3,085	3,025	3,040	-0.65%	10,700	108億8441万	-3.77%
09/12	3,180	3,210	3,035	3,060	-3.77%	40,400	109億5602万	-2.76%
09/11	3,305	3,355	3,145	3,180	-1.7%	32,500	113億8567万	+1.4%
09/10	3,135	3,265	3,135	3,235	+3.19%	17,100	115億8259万	+3.69%
09/09	3,300	3,340	3,125	3,135	-2.18%	20,900	112億2455万	+1.06%
09/08	3,110	3,230	3,100	3,205	+3.55%	19,500	114億7518万	+3.72%
09/05	3,085	3,145	3,085	3,095	+0.32%	10,100	110億8133万	+0.68%
09/04	3,100	3,150	3,085	3,085	-0.64%	10,000	110億4553万	+0.85%
09/03	3,140	3,170	3,105	3,105	-1.74%	15,500	111億1714万	+2.14%
09/02	3,240	3,295	3,155	3,160	-2.92%	30,000	113億1406万	+4.6%
09/01	3,320	3,345	3,195	3,255	-3.41%	28,400	116億5420万	+8.43%
08/29	3,310	3,395	3,310	3,370	+1.81%	11,400	120億6594万	+13.13%
08/28	3,325	3,415	3,305	3,310	+0.15%	13,900	118億5112万	+12.28%
08/27	3,350	3,365	3,300	3,305	-0.45%	10,100	118億3322万	+13.11%
08/26	3,300	3,350	3,300	3,320	+0.61%	10,300	118億8692万	+14.6%
08/25	3,405	3,450	3,280	3,300	-1.05%	24,600	118億1532万	+14.98%
08/22	3,340	3,350	3,250	3,335	+1.06%	23,200	119億4063万	+17.18%
08/21	3,260	3,375	3,210	3,300	+4.27%	38,500	118億1532万	+16.9%
08/14	16:00 (開示事項の変更)リースによる固定資産の賃借に関するお知らせ
08/14	16:00 2026年3月期第1四半期決算説明資料
08/14	16:00 2026年3月期第1四半期決算短信〔日本基準〕(非連結)

160A アズパートナーズ

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート