アズ企画設計（3490）の株価チャート
株価
5/28
- 前日 (5/27)
- 2,810
- 始値
- 2,816
- 高値
- 2,816
- 安値
- 2,803
- 終値 +0.21%
- 2,816
- 出来高 -42.86%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.25%
2,809 - 株価（25日）
移動平均値 - -0.32%
2,825 - 出来高（5日）
移動平均値 - -25.93%
1,080
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 2,816 | 2,816 | 2,803 | 2,816 | +0.21% | 800 | 42億4652万 | -0.32% | 8.01 | 1.07 |
| 05/27 | 2,793 | 2,828 | 2,793 | 2,810 | +0.25% | 1,400 | 42億3748万 | -0.6% | 7.99 | 1.06 |
| 05/26 | 2,800 | 2,827 | 2,800 | 2,803 | 0% | 500 | 42億2692万 | -0.92% | 7.97 | 1.06 |
| 05/25 | 2,805 | 2,810 | 2,803 | 2,803 | -0.28% | 1,400 | 42億2692万 | -1.06% | 7.97 | 1.06 |
| 05/22 | 2,828 | 2,828 | 2,810 | 2,811 | -0.6% | 1,300 | 42億3898万 | -0.92% | 8 | 1.06 |
| 05/21 | 2,827 | 2,828 | 2,827 | 2,828 | +0.43% | 700 | 42億6462万 | -0.53% | 8.05 | 1.07 |
| 05/20 | 2,790 | 2,816 | 2,790 | 2,816 | +1.11% | 1,100 | 42億4652万 | -1.16% | 8.01 | 1.07 |
| 05/19 | 2,796 | 2,796 | 2,780 | 2,785 | -0.39% | 3,100 | 41億9978万 | -2.42% | 7.92 | 1.05 |
| 05/18 | 2,822 | 2,828 | 2,796 | 2,796 | -0.29% | 2,200 | 42億1636万 | -2.24% | 7.95 | 1.06 |
| 05/15 | 2,805 | 2,828 | 2,804 | 2,804 | -0.04% | 800 | 42億2843万 | -2.09% | 7.98 | 1.06 |
| 05/14 | 2,816 | 2,828 | 2,805 | 2,805 | +0.11% | 600 | 42億2994万 | -2.16% | 7.98 | 1.06 |
| 05/13 | 2,801 | 2,805 | 2,800 | 2,802 | -0.04% | 1,300 | 42億2541万 | -2.34% | 7.97 | 1.06 |
| 05/12 | 2,803 | 2,810 | 2,803 | 2,803 | +0.11% | 500 | 42億2692万 | -2.33% | 7.97 | 1.06 |
| 05/11 | 2,828 | 2,828 | 2,800 | 2,800 | -0.32% | 1,100 | 42億2240万 | -2.47% | 7.97 | 1.06 |
| 05/08 | 2,804 | 2,809 | 2,802 | 2,809 | +0.14% | 1,000 | 42億3597万 | -2.16% | 7.99 | 1.06 |
| 05/07 | 2,845 | 2,845 | 2,805 | 2,805 | -1.51% | 1,100 | 42億2994万 | -2.3% | 7.98 | 1.06 |
| 05/01 | 2,805 | 2,848 | 2,804 | 2,848 | +1.53% | 1,300 | 42億9478万 | -0.77% | 8.1 | 1.08 |
| 04/30 | 2,860 | 2,860 | 2,805 | 2,805 | -1.96% | 800 | 42億2994万 | -2.2% | 7.98 | 1.06 |
| 04/28 | 2,824 | 2,869 | 2,824 | 2,861 | -0.1% | 800 | 43億1438万 | -0.28% | 8.14 | 1.08 |
| 04/27 | 2,840 | 2,864 | 2,822 | 2,864 | +0.85% | 1,400 | 43億1891万 | -0.07% | 8.15 | 1.08 |
| 04/24 | 2,860 | 2,887 | 2,840 | 2,840 | -0.7% | 1,300 | 42億8272万 | -0.8% | 8.08 | 1.07 |
| 04/23 | 2,871 | 2,871 | 2,860 | 2,860 | -0.38% | 900 | 43億1288万 | -0.03% | 8.14 | 1.08 |
| 04/22 | 2,884 | 2,884 | 2,870 | 2,871 | -0.31% | 600 | 43億2946万 | +0.38% | 8.17 | 1.09 |
| 04/21 | 2,899 | 2,899 | 2,869 | 2,880 | -0.66% | 800 | 43億4304万 | +0.77% | 8.19 | 1.09 |
| 04/20 | 2,865 | 2,899 | 2,865 | 2,899 | +1.29% | 600 | 43億7169万 | +1.54% | 8.25 | 1.1 |
| 04/17 | 2,871 | 2,873 | 2,862 | 2,862 | -0.28% | 1,100 | 43億1589万 | +0.35% | 8.14 | 1.08 |
| 04/16 | 2,919 | 2,919 | 2,861 | 2,870 | -1.27% | 1,700 | 43億2796万 | +0.7% | 8.16 | 1.09 |
| 04/15 | 2,889 | 2,930 | 2,870 | 2,907 | +0.24% | 1,200 | 43億8375万 | +2.04% | 8.27 | 1.1 |
| 04/14 | 2,950 | 2,972 | 2,900 | 2,900 | -1.53% | 1,900 | 43億7320万 | +1.9% | 8.25 | 1.1 |
| 04/13 | 2,941 | 2,988 | 2,941 | 2,945 | -1.83% | 4,200 | 44億4106万 | +3.66% | 8.38 | 1.11 |
| 04/10 | 2,991 | 3,000 | 2,935 | 3,000 | +2.01% | 8,900 | 45億2400万 | +5.78% | 8.53 | 1.13 |
| 04/09 | 2,936 | 2,960 | 2,936 | 2,941 | +0.44% | 5,000 | 44億3502万 | +4% | 8.37 | 1.11 |
| 04/08 | 2,900 | 2,928 | 2,900 | 2,928 | +1.31% | 2,200 | 44億1542万 | +3.87% | 8.33 | 1.11 |
| 04/07 | 2,880 | 2,890 | 2,876 | 2,890 | +0.35% | 2,200 | 43億5812万 | +2.7% | 8.22 | 1.09 |
| 04/06 | 2,860 | 2,880 | 2,860 | 2,880 | +1.05% | 2,200 | 43億4304万 | +2.35% | 8.19 | 1.09 |
| 04/03 | 2,835 | 2,850 | 2,835 | 2,850 | +0.53% | 200 | 42億9780万 | +1.28% | 8.11 | 1.08 |
| 04/02 | 2,839 | 2,855 | 2,835 | 2,835 | -0.07% | 1,100 | 42億7518万 | +0.71% | 8.06 | 1.07 |
| 04/01 | 2,813 | 2,837 | 2,809 | 2,837 | +1.32% | 1,400 | 42億7819万 | +0.53% | 8.07 | 1.07 |
| 03/31 | 2,796 | 2,826 | 2,791 | 2,800 | +0.14% | 600 | 42億2240万 | -0.99% | 7.97 | 1.06 |
| 03/30 | 2,790 | 2,840 | 2,789 | 2,796 | +0.14% | 2,200 | 42億1636万 | -1.48% | 7.95 | 1.06 |
| 03/27 | 2,789 | 2,810 | 2,789 | 2,792 | +0.25% | 1,700 | 42億1033万 | -1.97% | 7.94 | 1.06 |
| 03/26 | 2,820 | 2,820 | 2,785 | 2,785 | -1.35% | 400 | 41億9978万 | -2.42% | 7.92 | 1.05 |
| 03/25 | 2,789 | 2,823 | 2,789 | 2,823 | +1.18% | 2,300 | 42億5708万 | -1.36% | 8.03 | 1.07 |
| 03/24 | 2,789 | 2,801 | 2,789 | 2,790 | +0.22% | 600 | 42億732万 | -2.86% | 7.94 | 1.06 |
| 03/23 | 2,798 | 2,802 | 2,780 | 2,784 | -0.57% | 2,500 | 41億9827万 | -3.4% | 7.92 | 1.05 |
| 03/19 | 2,800 | 2,805 | 2,800 | 2,800 | -1.1% | 400 | 42億2240万 | -3.21% | 7.97 | 1.06 |
| 03/18 | 2,831 | 2,831 | 2,799 | 2,831 | 0% | 19,900 | 42億6914万 | -2.45% | 8.05 | 1.07 |
| 03/17 | 2,800 | 2,831 | 2,794 | 2,831 | +1.11% | 800 | 42億6914万 | -2.68% | 8.05 | 1.07 |
| 03/16 | 2,802 | 2,838 | 2,800 | 2,800 | -0.81% | 800 | 42億2240万 | -4.01% | 7.97 | 1.06 |
| 03/13 | 2,802 | 2,823 | 2,800 | 2,823 | +0.75% | 1,000 | 42億5708万 | -3.52% | 8.03 | 1.07 |
| 03/12 | 2,832 | 2,835 | 2,802 | 2,802 | -1.86% | 1,400 | 42億2541万 | -4.5% | 7.97 | 1.06 |
| 03/11 | 2,810 | 2,869 | 2,810 | 2,855 | +0.92% | 1,700 | 43億534万 | -2.92% | 8.12 | 1.08 |
| 03/10 | 2,800 | 2,830 | 2,776 | 2,829 | +1.76% | 2,400 | 42億6613万 | -4% | 8.05 | 1.07 |
| 03/09 | 2,779 | 2,783 | 2,773 | 2,780 | -1.24% | 2,800 | 41億9224万 | -5.86% | 7.91 | 1.05 |
| 03/06 | 2,796 | 2,815 | 2,775 | 2,815 | +0.64% | 1,300 | 42億4502万 | -4.96% | 8.01 | 1.06 |
| 03/05 | 2,831 | 2,831 | 2,740 | 2,797 | +2.42% | 2,700 | 42億1787万 | -5.79% | 7.96 | 1.06 |
| 03/04 | 2,799 | 2,799 | 2,731 | 2,731 | -2.57% | 6,200 | 41億1834万 | -8.29% | 7.77 | 1.03 |
| 03/03 | 2,869 | 2,871 | 2,803 | 2,803 | -2.4% | 5,100 | 42億2692万 | -6.25% | 7.97 | 1.06 |
| 03/02 | 2,890 | 2,890 | 2,870 | 2,872 | -0.69% | 4,500 | 43億3097万 | -4.2% | 8.17 | 1.09 |
| 02/27 | 2,878 | 2,892 | 2,871 | 2,892 | +0.49% | 5,300 | 43億6113万 | -3.73% | 14.79 | 1.09 |
| 02/26 | 2,870 | 2,890 | 2,860 | 2,878 | -4.07% | 14,800 | 43億4002万 | -4.35% | 14.72 | 1.09 |
| 02/25 | 3,000 | 3,020 | 2,997 | 3,000 | 0% | 9,800 | 45億2400万 | -0.5% | 15.35 | 1.13 |
| 02/24 | 3,035 | 3,040 | 3,000 | 3,000 | -1.15% | 8,300 | 45億2400万 | -0.53% | 15.35 | 1.13 |
| 02/20 | 3,045 | 3,055 | 3,035 | 3,035 | -0.33% | 2,700 | 45億7678万 | +0.56% | 15.53 | 1.15 |
| 02/19 | 3,070 | 3,070 | 2,990 | 3,045 | +3.05% | 8,300 | 45億9186万 | +0.96% | 15.58 | 1.15 |
| 02/18 | 2,902 | 2,955 | 2,900 | 2,955 | -0.64% | 8,800 | 44億5614万 | -1.96% | 15.12 | 1.12 |
| 02/17 | 3,065 | 3,140 | 2,945 | 2,974 | -3.13% | 23,600 | 44億8479万 | -1.46% | 15.21 | 1.12 |
| 02/16 | 3,065 | 3,070 | 3,055 | 3,070 | +0.33% | 2,100 | 46億2956万 | +1.45% | 15.7 | 1.16 |
| 02/13 | 3,050 | 3,060 | 3,050 | 3,060 | +0.66% | 3,300 | 46億1448万 | +1.12% | 15.65 | 1.16 |
| 02/12 | 3,030 | 3,050 | 3,030 | 3,040 | +0.16% | 3,800 | 45億8432万 | +0.46% | 15.55 | 1.15 |
| 02/10 | 3,020 | 3,035 | 3,010 | 3,035 | +0.66% | 1,900 | 45億7678万 | +0.26% | 15.53 | 1.15 |
| 02/09 | 3,025 | 3,030 | 3,015 | 3,015 | -0.33% | 1,800 | 45億4662万 | -0.33% | 15.42 | 1.14 |
| 02/06 | 3,025 | 3,025 | 3,015 | 3,025 | 0% | 1,600 | 45億6170万 | +0.1% | 15.47 | 1.14 |
| 02/05 | 3,010 | 3,030 | 3,010 | 3,025 | +0.67% | 2,900 | 45億6170万 | +0.17% | 15.47 | 1.14 |
| 02/04 | 3,000 | 3,015 | 3,000 | 3,005 | +0.17% | 1,700 | 45億3154万 | -0.36% | 15.37 | 1.14 |
| 02/03 | 3,000 | 3,010 | 3,000 | 3,000 | +0.3% | 2,200 | 45億2400万 | -0.37% | 15.35 | 1.13 |
| 02/02 | 2,990 | 3,010 | 2,990 | 2,991 | +0.03% | 2,100 | 45億1042万 | -0.53% | 15.3 | 1.13 |
| 01/30 | 2,991 | 3,000 | 2,990 | 2,990 | -0.23% | 2,200 | 45億892万 | -0.47% | 15.3 | 1.13 |
| 01/29 | 3,010 | 3,010 | 2,996 | 2,997 | -0.07% | 2,100 | 45億1947万 | -0.13% | 15.33 | 1.13 |
| 01/28 | 3,010 | 3,040 | 2,999 | 2,999 | -0.7% | 5,800 | 45億2249万 | +0.03% | 15.34 | 1.13 |
| 01/27 | 3,005 | 3,020 | 3,005 | 3,020 | +0.17% | 1,100 | 45億5416万 | +0.87% | 15.45 | 1.14 |
| 01/26 | 3,000 | 3,030 | 3,000 | 3,015 | 0% | 1,900 | 45億4662万 | +0.9% | 15.42 | 1.14 |
| 01/23 | 3,040 | 3,040 | 3,000 | 3,015 | 0% | 2,800 | 45億4662万 | +1.07% | 15.42 | 1.14 |
| 01/22 | 3,010 | 3,030 | 3,010 | 3,015 | -0.17% | 1,600 | 45億4662万 | +1.24% | 15.42 | 1.14 |
| 01/21 | 3,010 | 3,025 | 3,010 | 3,020 | -0.33% | 600 | 45億5416万 | +1.58% | 15.45 | 1.14 |
| 01/20 | 3,020 | 3,030 | 3,020 | 3,030 | 0% | 700 | 45億6924万 | +2.09% | 15.5 | 1.15 |
| 01/19 | 3,040 | 3,045 | 3,030 | 3,030 | -0.16% | 1,100 | 45億6924万 | +2.26% | 15.5 | 1.15 |
| 01/16 | 2,998 | 3,035 | 2,998 | 3,035 | +1.17% | 2,000 | 45億7678万 | +2.6% | 15.53 | 1.15 |
| 01/15 | 2,987 | 3,000 | 2,981 | 3,000 | +0.27% | 2,500 | 45億2400万 | +1.63% | 15.35 | 1.13 |
| 01/14 | 3,035 | 3,035 | 2,982 | 2,992 | -1.9% | 7,000 | 45億1193万 | +1.42% | 15.31 | 1.13 |
| 01/13 | 3,095 | 3,095 | 2,961 | 3,050 | -3.63% | 15,800 | 45億9940万 | +3.46% | 15.6 | 1.15 |
| 01/09 | 3,100 | 3,165 | 3,095 | 3,165 | +2.43% | 7,000 | 47億7282万 | +7.54% | 16.19 | 1.2 |
| 01/08 | 3,065 | 3,110 | 3,050 | 3,090 | +1.31% | 6,400 | 46億5972万 | +5.32% | 15.81 | 1.17 |
| 01/07 | 3,055 | 3,055 | 3,030 | 3,050 | -0.16% | 2,600 | 45億9940万 | +4.17% | 15.6 | 1.15 |
| 01/06 | 2,994 | 3,055 | 2,980 | 3,055 | +2.35% | 5,900 | 46億694万 | +4.48% | 15.63 | 1.16 |
| 01/05 | 2,970 | 2,987 | 2,970 | 2,985 | +0.84% | 3,100 | 45億138万 | +2.3% | 15.27 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 2,959 | 2,965 | 2,953 | 2,960 | +0.03% | 2,500 | 44億6368万 | +1.54% | 15.14 | 1.12 |
| 12/29 | 2,913 | 2,959 | 2,913 | 2,959 | +1.2% | 2,900 | 44億6217万 | +1.61% | 15.14 | 1.12 |
| 12/26 | 2,911 | 2,925 | 2,891 | 2,924 | +1.11% | 2,100 | 44億939万 | +0.52% | 14.96 | 1.11 |
| 12/25 | 2,892 | 2,900 | 2,892 | 2,892 | 0% | 1,000 | 43億6113万 | -0.48% | 14.79 | 1.09 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 2月期 | 5,410 3/29 | 1,120 12/26 | 769,300 3/30 | 48億6900万 | 10億5336万 | +23.7% 5/24 | -29.6% 12/25 |
| 2020年 2月期 | 2,218 6/17 | 1,006 2/28 | 214,900 6/17 | 21億931万 | 9億5670万 | +50.9% 6/14 | -36.33% 3/19 |
| 2021年 2月期 | 1,905 9/16 | 729 3/23 3/19 | 395,400 9/16 | 18億1165万 | 6億9327万 | +57.35% 9/14 | -9.83% 11/2 |
| 2022年 2月期 | 1,671 4/14 | 1,171 2/25 | 148,000 4/14 | 15億8912万 | 11億2123万 | +16.2% 4/14 | -9.29% 2/2 |
| 2023年 2月期 | 1,797 2/24 | 1,130 4/19 | 93,800 1/13 | 17億2062万 | 10億8197万 | +16.66% 1/23 | -5.82% 4/19 |
| 2024年 2月期 | 2,904 2/6 | 1,596 3/13 | 66,200 4/14 | 34億6302万 | 15億2817万 | +27.66% 4/13 | -16.2% 3/11 |
| 2025年 2月期 | 2,580 2/26 | 1,943 8/5 | 18,200 2/27 | 31億1664万 | 23億4520万 | +6.86% 10/9 | -18.68% 8/5 |
| 2026年 2月期 | 3,165 1/9 | 2,113 4/7 | 229,400 5/19 | 47億7282万 | 25億5250万 | +15.42% 7/10 | -8.3% 3/4 |
| 最新 | 2,816 2026/5/28 | 800 | 42億4652万 | -0.32% 2,825 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/05/28 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
729円（2020/03/23） - 286%（3.86倍）
2,816円（5/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
