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
10/05	751	752	745	746	-0.67%	19,800	-	-2.61%
10/02	753	753	750	751	-0.4%	6,600	-	-2.09%
10/01	756	756	754	754	-0.4%	2,900	-	-1.82%
09/30	763	763	757	757	0%	3,900	-	-1.56%
09/29	757	759	750	757	-1.17%	6,100	-	-1.69%
09/28	767	769	760	766	-0.13%	3,600	-	-0.52%
09/25	769	769	767	767	+0.26%	1,100	-	-0.52%
09/24	765	767	764	765	+0.13%	2,900	-	-0.78%
09/18	768	768	762	764	-0.39%	4,200	-	-0.91%
09/17	764	767	764	767	+0.26%	1,000	-	-0.52%
09/16	766	767	763	765	+0.13%	2,400	-	-0.91%
09/15	766	766	764	764	0%	400	-	-1.04%
09/14	765	765	764	764	0%	2,600	-	-1.04%
09/11	768	772	761	764	-0.52%	8,700	-	-1.04%
09/10	773	773	768	768	-0.26%	1,000	-	-0.52%
09/09	770	770	770	770	+0.13%	7,100	-	-0.26%
09/08	769	769	769	769	-0.26%	1,200	-	-0.39%
09/07	773	773	770	771	0%	700	-	-0.13%
09/04	770	772	770	771	+0.13%	800	-	-0.13%
09/03	779	779	770	770	-0.39%	3,900	-	-0.26%
09/02	778	779	773	773	-0.39%	2,700	-	+0.13%
09/01	780	780	776	776	-0.39%	7,400	-	+0.52%
08/31	780	780	776	779	-0.13%	3,800	-	+0.91%
08/28	779	780	774	780	+0.13%	2,100	-	+1.17%
08/27	777	780	774	779	+0.39%	3,500	-	+1.04%
08/26	776	776	773	776	+0.26%	3,700	-	+0.78%
08/25	773	775	773	774	0%	2,300	-	+0.52%
08/24	774	774	771	774	+0.39%	900	-	+0.52%
08/21	770	773	770	771	-0.26%	6,300	-	+0.26%
08/20	771	773	770	773	+0.52%	3,300	-	+0.52%
08/19	771	771	769	769	-0.13%	600	-	0%
08/18	772	772	770	770	-0.26%	800	-	+0.13%
08/17	774	774	772	772	0%	400	-	+0.52%
08/14	770	772	767	772	-0.26%	2,000	-	+0.52%
08/13	773	774	769	774	+0.78%	1,900	-	+0.78%
08/12	772	773	766	768	-0.52%	2,600	-	+0.13%
08/10	772	772	767	772	+0.65%	800	-	+0.65%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:00 第50期第1四半期決算補足資料
08/07	773	775	767	767	0%	1,900	-	0%
08/06	768	768	767	767	-0.39%	400	-	0%
08/05	770	771	770	770	0%	600	-	+0.52%
08/04	773	773	770	770	0%	200	-	+0.52%
08/03	770	770	770	770	-0.52%	700	-	+0.52%
07/31	776	776	770	774	+0.26%	4,200	-	+1.18%
07/30	769	772	768	772	+0.26%	1,800	-	+1.05%
07/29	769	770	769	770	+0.39%	2,400	-	+0.79%
07/28	770	770	767	767	-0.13%	2,000	-	+0.39%
07/27	766	770	765	768	+0.52%	1,500	-	+0.66%
07/24	768	768	764	764	-0.39%	800	-	+0.13%
07/23	767	767	767	767	-0.26%	300	-	+0.52%
07/22	768	769	764	769	+0.65%	2,100	-	+0.79%
07/21	769	769	764	764	-0.39%	500	-	+0.26%
07/17	767	767	763	767	+0.13%	700	-	+0.66%
07/16	766	766	766	766	0%	600	-	+0.52%
07/15	768	769	766	766	0%	700	-	+0.52%
07/14	767	768	766	766	-0.13%	600	-	+0.66%
07/13	766	768	766	767	+0.52%	1,800	-	+0.79%
07/10	763	763	763	763	0%	200	-	+0.26%
07/09	765	765	763	763	-0.26%	800	-	+0.26%
07/08	764	765	763	765	+0.13%	1,300	-	+0.53%
07/07	764	764	762	764	+0.13%	6,200	-	+0.53%
07/06	762	764	762	763	+0.39%	2,300	-	+0.39%
07/03	761	762	760	760	-0.26%	1,800	-	0%
07/02	758	762	757	762	+0.4%	3,200	-	+0.26%
07/01	762	763	759	759	-0.26%	3,300	-	-0.26%
06/30	766	766	760	761	0%	6,700	-	0%
06/29	758	762	756	761	+0.53%	5,500	-	0%
06/26	760	761	756	757	-0.39%	3,900	-	-0.53%
06/25	（IR情報）15:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/25	（IR情報）15:00 支配株主等に関する事項について
06/25	760	761	758	760	-0.13%	1,300	-	-0.26%
06/24	762	762	757	761	0%	1,000	-	-0.13%
06/23	760	761	758	761	+0.13%	1,100	-	-0.13%
06/22	761	763	760	760	-0.13%	2,500	-	-0.26%
06/19	759	765	759	761	-0.26%	1,300	-	-0.26%
06/18	759	765	759	763	+0.26%	5,700	-	0%
06/17	761	761	758	761	+0.26%	1,300	-	-0.39%
06/16	760	763	759	759	-0.26%	2,500	-	-0.65%
06/15	759	761	759	761	+0.4%	1,300	-	-0.52%
06/12	757	765	757	758	+0.26%	1,600	-	-0.92%
06/11	758	762	754	756	-0.26%	2,500	-	-1.31%
06/10	759	759	754	758	-0.13%	15,500	-	-1.04%
06/09	759	759	758	759	+0.13%	5,800	-	-1.04%
06/08	761	761	757	758	-0.52%	6,100	-	-1.17%
06/05	763	763	760	762	-0.13%	2,000	-	-0.78%
06/04	760	763	760	763	+0.39%	1,500	-	-0.65%
06/03	760	760	760	760	0%	800	-	-1.17%
06/02	766	766	760	760	-0.52%	7,200	-	-1.17%
06/01	765	765	764	764	-0.13%	2,000	-	-0.78%
05/29	770	770	764	765	-0.39%	4,300	-	-0.65%
05/28	766	768	764	768	+0.39%	2,000	-	-0.26%
05/27	764	771	764	765	0%	2,700	-	-0.78%
05/26	765	766	764	765	+0.13%	4,200	-	-0.78%
05/25	768	768	764	764	-0.26%	15,900	-	-1.04%
05/22	766	766	765	766	0%	1,200	-	-0.91%
05/21	768	768	766	766	+0.26%	800	-	-0.91%
05/20	773	773	764	764	-1.16%	5,000	-	-1.29%
05/19	774	774	773	773	+0.13%	500	-	-0.13%
05/18	773	774	772	772	-0.13%	3,600	-	-0.26%
05/15	（IR情報）15:00 第49期決算補足資料
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	771	773	771	773	0%	1,300	-	-0.13%
05/14	772	775	771	773	+0.13%	2,100	-	-0.26%
05/13	770	774	770	772	+0.26%	5,700	-	-0.39%
05/12	771	771	770	770	-0.13%	900	-	-0.65%

アズマハウス（3293）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート