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
03/09	2,295	2,301	2,249	2,272	-3.69%	18,000	81億5057万	-5.8%
03/06	2,320	2,360	2,301	2,359	+1.68%	6,000	84億6267万	-2.36%
03/05	2,315	2,385	2,308	2,320	+3.8%	13,700	83億2276万	-4.05%
03/04	16:00 資金の借入に関するお知らせ
03/04	2,287	2,300	2,225	2,235	-4.36%	31,800	80億1783万	-7.72%
03/03	2,411	2,419	2,337	2,337	-3.51%	26,200	83億8375万	-3.83%
03/02	16:00 建物賃貸借予約契約に関するお知らせ「アズハイムふじみ野デイサービスセンター（仮称）」
03/02	2,436	2,465	2,410	2,422	-2.1%	17,900	86億8868万	-0.53%
02/27	2,466	2,482	2,460	2,474	+1.06%	7,700	88億7522万	+1.44%
02/26	2,418	2,472	2,418	2,448	+0.99%	18,600	87億8195万	+0.33%
02/25	2,490	2,493	2,424	2,424	-2.49%	18,300	86億9585万	-0.82%
02/24	2,507	2,514	2,421	2,486	-0.64%	26,900	89億1827万	+1.47%
02/20	2,552	2,552	2,449	2,502	-1.69%	20,900	89億6066万	+1.91%
02/19	2,598	2,598	2,545	2,545	-0.97%	18,800	91億1466万	+3.46%
02/18	2,517	2,570	2,511	2,570	+2.72%	14,800	92億419万	+4.43%
02/17	2,490	2,519	2,472	2,502	+0.64%	13,800	89億6066万	+1.62%
02/16	2,500	2,519	2,451	2,486	+3.58%	43,500	89億336万	+0.77%
02/13	16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/13	16:00 2026年3月期第3四半期決算説明資料
02/13	2,450	2,450	2,385	2,400	-2.16%	17,700	85億9536万	-2.87%
02/12	2,449	2,472	2,440	2,453	+0.62%	13,200	87億8517万	-1.01%
02/10	2,370	2,450	2,370	2,438	+3.04%	10,700	87億3145万	-1.77%
02/09	2,375	2,400	2,365	2,366	+0.04%	15,200	84億7359万	-4.87%
02/06	2,400	2,400	2,349	2,365	-0.96%	13,100	84億7001万	-5.25%
02/05	2,367	2,405	2,335	2,388	+0.89%	16,100	85億5238万	-4.71%
02/04	2,367	2,378	2,354	2,367	-0.34%	15,300	84億7717万	-5.88%
02/03	2,375	2,388	2,365	2,375	+0.38%	9,900	85億582万	-5.98%
02/02	2,420	2,420	2,365	2,366	-0.92%	15,700	84億7359万	-6.56%
01/30	2,380	2,399	2,378	2,388	+0.34%	8,000	85億5238万	-5.91%
01/29	2,406	2,406	2,376	2,380	-1.65%	18,000	85億2373万	-6.37%
01/28	2,422	2,422	2,400	2,420	-0.08%	16,000	86億6698万	-4.99%
01/27	2,457	2,457	2,409	2,422	+0.04%	10,000	86億7415万	-4.87%
01/26	2,450	2,475	2,418	2,421	-2.02%	26,600	86億7056万	-4.87%
01/23	2,488	2,496	2,440	2,471	-1.59%	38,400	88億4963万	-2.91%
01/22	2,559	2,559	2,491	2,511	+0.04%	10,300	89億9289万	-1.26%
01/21	2,530	2,546	2,495	2,510	-1.76%	16,600	89億8680万	-1.14%
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%

アズパートナーズ（160A）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート