- 3496
- 2026/09/25
- 時価
- 596億円
- PER 予
- 27.11倍
- 2018年以降
- 15.75-285.57倍
（2018-2025年） - PBR
- 9.45倍
- 2018年以降
- 2.29-25.99倍
（2018-2025年） - 配当 予
- 2.61%
- ROE 予
- 34.85%
- ROA 予
- 25.77%
- 資料
- Link
- CSV,JSON
アズーム（3496）の時価総額の推移
- 2018年9月28日
- 110億211万
- 2019年9月30日
- 37億2252万
- 2020年9月30日
- 92億2471万
- 2021年9月30日
- 140億8779万
- 2022年9月30日
- 238億2422万
- 2023年9月29日
- 483億1546万
- 2024年9月30日
- 375億1912万
- 2025年9月30日
- 628億3353万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 4,860 | 4,885 | 4,755 | 4,835 | -0.82% | 30,300 | - | +0.02% | - | - |
| 09/24 | 4,885 | 4,950 | 4,815 | 4,875 | -0.51% | 68,200 | - | +0.93% | - | - |
| 09/18 | 4,800 | 4,960 | 4,760 | 4,900 | +0.1% | 33,600 | - | +1.6% | - | - |
| 09/17 | 4,755 | 4,905 | 4,755 | 4,895 | +2.73% | 23,600 | - | +1.66% | - | - |
| 09/16 | 4,775 | 4,785 | 4,700 | 4,765 | -0.21% | 22,800 | - | -0.81% | - | - |
| 09/15 | 4,810 | 4,860 | 4,750 | 4,775 | -0.42% | 28,800 | - | -0.46% | - | - |
| 09/14 | 4,680 | 4,840 | 4,680 | 4,795 | +1.91% | 33,700 | - | +0.15% | - | - |
| 09/11 | 4,735 | 4,780 | 4,645 | 4,705 | -1.88% | 41,700 | - | -1.59% | - | - |
| 09/10 | 4,820 | 4,840 | 4,725 | 4,795 | -1.34% | 48,200 | - | +0.31% | - | - |
| 09/09 | 4,730 | 4,925 | 4,695 | 4,860 | +2.75% | 72,900 | - | +1.82% | - | - |
| 09/08 | 4,820 | 4,840 | 4,690 | 4,730 | +0.42% | 51,700 | - | -0.67% | - | - |
| 09/07 | 4,730 | 4,740 | 4,695 | 4,710 | -0.42% | 18,200 | - | -1.09% | - | - |
| 09/04 | 4,750 | 4,780 | 4,700 | 4,730 | +0.64% | 48,400 | - | -0.61% | - | - |
| 09/03 | 4,730 | 4,800 | 4,685 | 4,700 | -1.16% | 30,400 | - | -1.22% | - | - |
| 09/02 | 4,820 | 4,945 | 4,755 | 4,755 | -1.35% | 46,200 | - | -0.04% | - | - |
| 09/01 | 4,940 | 4,960 | 4,810 | 4,820 | -2.43% | 35,800 | - | +1.43% | - | - |
| 08/31 | 4,990 | 5,010 | 4,930 | 4,940 | -1.1% | 32,900 | - | +4.2% | - | - |
| 08/28 | 4,920 | 5,010 | 4,880 | 4,995 | +1.63% | 25,900 | - | +5.87% | - | - |
| 08/27 | 4,980 | 5,060 | 4,905 | 4,915 | -1.31% | 38,300 | - | +4.73% | - | - |
| 08/26 | 4,920 | 5,010 | 4,920 | 4,980 | +1.22% | 53,500 | - | +6.48% | - | - |
| 08/25 | 4,935 | 4,955 | 4,870 | 4,920 | +0.72% | 39,600 | - | +5.65% | - | - |
| 08/24 | 4,875 | 4,985 | 4,830 | 4,885 | +1.66% | 33,300 | - | +5.28% | - | - |
| 08/21 | 4,780 | 4,835 | 4,775 | 4,805 | -0.93% | 21,900 | - | +3.82% | - | - |
| 08/20 | 4,940 | 4,990 | 4,775 | 4,850 | -1.32% | 41,600 | - | +5.05% | - | - |
| 08/19 | 4,780 | 4,935 | 4,765 | 4,915 | +3.91% | 94,300 | - | +6.82% | - | - |
| 08/18 | 4,760 | 4,845 | 4,710 | 4,730 | +0.75% | 63,800 | - | +3.3% | - | - |
| 08/17 | 4,785 | 4,785 | 4,650 | 4,695 | -0.53% | 46,700 | - | +2.83% | - | - |
| 08/14 | 4,590 | 4,755 | 4,560 | 4,720 | +2.16% | 48,100 | - | +3.62% | - | - |
| 08/13 | 4,565 | 4,630 | 4,540 | 4,620 | +0.87% | 53,400 | - | +1.72% | - | - |
| 08/12 | 4,530 | 4,625 | 4,530 | 4,580 | +0.55% | 41,900 | - | +1.04% | - | - |
| 08/10 | 4,640 | 4,645 | 4,550 | 4,555 | -1.19% | 32,000 | - | +0.6% | - | - |
| 08/07 | 4,650 | 4,660 | 4,570 | 4,610 | -1.6% | 40,100 | - | +1.99% | - | - |
| 08/06 | 4,680 | 4,695 | 4,625 | 4,685 | +1.3% | 49,500 | - | +3.83% | - | - |
| 08/05 | 4,590 | 4,625 | 4,515 | 4,625 | +0.76% | 59,900 | - | +2.91% | - | - |
| 08/04 | 4,745 | 4,745 | 4,575 | 4,590 | -2.55% | 68,200 | - | +2.55% | - | - |
| 08/03 | 4,725 | 4,750 | 4,620 | 4,710 | +1.18% | 86,400 | - | +5.63% | - | - |
| 07/31 | 4,755 | 4,825 | 4,620 | 4,655 | -0.64% | 114,100 | - | +5.01% | - | - |
| 07/30 | 4,690 | 4,715 | 4,590 | 4,685 | -0.21% | 74,800 | - | +6.26% | - | - |
| 07/29 | 4,680 | 4,770 | 4,625 | 4,695 | +1.73% | 94,800 | - | +7.07% | - | - |
| 07/28 | 4,600 | 4,755 | 4,570 | 4,615 | +1.32% | 87,600 | - | +5.78% | - | - |
| 07/27 | 4,420 | 4,560 | 4,400 | 4,555 | +4.71% | 52,700 | - | +4.91% | - | - |
| 07/24 | 4,380 | 4,410 | 4,350 | 4,350 | -0.91% | 77,000 | - | +0.55% | - | - |
| 07/23 | 4,470 | 4,470 | 4,380 | 4,390 | -2.44% | 40,100 | - | +1.6% | - | - |
| 07/22 | 4,470 | 4,515 | 4,425 | 4,500 | +0.22% | 32,500 | - | +4.26% | - | - |
| 07/21 | 4,485 | 4,555 | 4,485 | 4,490 | +0.11% | 35,500 | - | +4.27% | - | - |
| 07/17 | 4,580 | 4,580 | 4,455 | 4,485 | -2.07% | 30,800 | - | +4.4% | - | - |
| 07/16 | 4,580 | 4,635 | 4,560 | 4,580 | +0.66% | 52,100 | - | +6.81% | - | - |
| 07/15 | 4,460 | 4,560 | 4,415 | 4,550 | +2.71% | 32,500 | - | +6.33% | - | - |
| 07/14 | 4,420 | 4,450 | 4,335 | 4,430 | +1.14% | 66,500 | - | +3.65% | - | - |
| 07/13 | 4,380 | 4,450 | 4,365 | 4,380 | -0.57% | 41,200 | - | +2.67% | - | - |
| 07/10 | 4,475 | 4,500 | 4,370 | 4,405 | -0.34% | 100,300 | - | +3.53% | - | - |
| 07/09 | 4,370 | 4,455 | 4,345 | 4,420 | +0.91% | 60,300 | - | +4.22% | - | - |
| 07/08 | 4,400 | 4,440 | 4,355 | 4,380 | -0.45% | 50,100 | - | +3.72% | - | - |
| 07/07 | 4,455 | 4,490 | 4,380 | 4,400 | -1.57% | 57,000 | - | +4.54% | - | - |
| 07/06 | 4,400 | 4,495 | 4,315 | 4,470 | +3.11% | 76,500 | - | +6.53% | - | - |
| 07/03 | 4,430 | 4,495 | 4,295 | 4,335 | -2.03% | 120,600 | - | +3.61% | - | - |
| 07/02 | 4,300 | 4,510 | 4,275 | 4,425 | +4.49% | 124,000 | - | +5.99% | - | - |
| 07/01 | 4,170 | 4,310 | 4,130 | 4,235 | +1.56% | 53,300 | - | +1.75% | - | - |
| 06/30 | 4,205 | 4,215 | 4,110 | 4,170 | 0% | 41,800 | - | +0.31% | - | - |
| 06/29 | 4,130 | 4,220 | 4,125 | 4,170 | +2.71% | 65,400 | - | +0.31% | - | - |
| 06/26 | 4,030 | 4,065 | 4,015 | 4,060 | 0% | 135,300 | - | -2.33% | - | - |
| 06/25 | 4,075 | 4,100 | 4,025 | 4,060 | -0.25% | 51,900 | - | -2.47% | - | - |
| 06/24 | 4,200 | 4,240 | 4,050 | 4,070 | -1.69% | 51,500 | - | -2.37% | - | - |
| 06/23 | 4,070 | 4,175 | 4,020 | 4,140 | +1.1% | 54,400 | - | -0.91% | - | - |
| 06/22 | 4,165 | 4,180 | 4,090 | 4,095 | -1.68% | 34,600 | - | -2.17% | - | - |
| 06/19 | 4,180 | 4,195 | 4,095 | 4,165 | -1.07% | 37,300 | - | -0.69% | - | - |
| 06/18 | 4,250 | 4,300 | 4,155 | 4,210 | -1.41% | 24,500 | - | +0.29% | - | - |
| 06/17 | 4,300 | 4,340 | 4,260 | 4,270 | +0.12% | 28,400 | - | +1.74% | - | - |
| 06/16 | 4,240 | 4,285 | 4,160 | 4,265 | +0.71% | 39,400 | - | +1.67% | - | - |
| 06/15 | 4,295 | 4,315 | 4,215 | 4,235 | -1.28% | 34,500 | - | +0.91% | - | - |
| 06/12 | 4,285 | 4,385 | 4,270 | 4,290 | -1.49% | 72,800 | - | +2.12% | - | - |
| 06/11 | 4,410 | 4,435 | 4,325 | 4,355 | -1.14% | 55,600 | - | +3.74% | - | - |
| 06/10 | 4,260 | 4,455 | 4,240 | 4,405 | +3.65% | 84,300 | - | +5.28% | - | - |
| 06/09 | 4,155 | 4,310 | 4,125 | 4,250 | +4.04% | 106,200 | - | +1.85% | - | - |
| 06/08 | 4,015 | 4,165 | 4,015 | 4,085 | +0.25% | 120,900 | - | -1.94% | - | - |
| 06/05 | 3,995 | 4,120 | 3,970 | 4,075 | +2.77% | 81,300 | - | -2.23% | - | - |
| 06/04 | 3,960 | 4,030 | 3,915 | 3,965 | -1.37% | 81,100 | - | -4.92% | - | - |
| 06/03 | 4,015 | 4,080 | 3,975 | 4,020 | -1.59% | 136,900 | - | -3.74% | - | - |
| 06/02 | 4,120 | 4,140 | 4,005 | 4,085 | -1.68% | 171,700 | - | -2.27% | - | - |
| 06/01 | 4,195 | 4,195 | 4,110 | 4,155 | +0.73% | 59,100 | - | -0.65% | - | - |
| 05/29 | 4,130 | 4,195 | 4,100 | 4,125 | +0.98% | 55,900 | - | -1.48% | - | - |
| 05/28 | 4,125 | 4,125 | 4,060 | 4,085 | -1.09% | 89,000 | - | -2.65% | - | - |
| 05/27 | 4,125 | 4,145 | 4,050 | 4,130 | -0.96% | 51,000 | - | -1.83% | - | - |
| 05/26 | 4,160 | 4,210 | 4,145 | 4,170 | +0.12% | 52,700 | - | -1.11% | - | - |
| 05/25 | 4,200 | 4,200 | 4,040 | 4,165 | -0.72% | 148,100 | - | -1.47% | - | - |
| 05/22 | 4,240 | 4,250 | 4,185 | 4,195 | -0.71% | 61,500 | - | -0.99% | - | - |
| 05/21 | 4,290 | 4,290 | 4,150 | 4,225 | -1.4% | 112,300 | - | -0.49% | - | - |
| 05/20 | 4,475 | 4,480 | 4,275 | 4,285 | -1.61% | 100,800 | - | +0.73% | - | - |
| 05/19 | 4,315 | 4,460 | 4,300 | 4,355 | +1.4% | 124,500 | - | +2.18% | - | - |
| 05/18 | 4,300 | 4,370 | 4,235 | 4,295 | +1.18% | 135,600 | - | +0.51% | - | - |
| 05/15 | 4,190 | 4,310 | 4,190 | 4,245 | +1.43% | 84,600 | - | -1% | - | - |
| 05/14 | 4,160 | 4,185 | 4,070 | 4,185 | -1.06% | 202,100 | - | -2.72% | - | - |
| 05/13 | 4,325 | 4,345 | 4,210 | 4,230 | -1.97% | 62,300 | - | -1.95% | - | - |
| 05/12 | 4,325 | 4,370 | 4,230 | 4,315 | -0.23% | 90,200 | - | -0.21% | - | - |
| 05/11 | 4,205 | 4,390 | 4,205 | 4,325 | +2.49% | 139,400 | - | -0.23% | - | - |
| 05/08 | 4,045 | 4,270 | 4,045 | 4,220 | +5.24% | 137,500 | - | -2.72% | - | - |
| 05/07 | 4,160 | 4,240 | 3,990 | 4,010 | -2.67% | 140,000 | - | -7.71% | - | - |
| 05/01 | 4,235 | 4,280 | 4,040 | 4,120 | +0.61% | 274,600 | - | -5.59% | - | - |
| 04/30 | 4,115 | 4,140 | 4,050 | 4,095 | -0.61% | 108,700 | - | -6.44% | - | - |
| 04/28 | 4,105 | 4,150 | 4,065 | 4,120 | -0.12% | 159,900 | - | -6.19% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 9月期 | 1,893 7,570 9/28 | 1,500 6,000 9/20 | 2,557,600 639,400 9/20 | 109億9921万 | 87億1800万 | 110億211万 9/28 |
| 2019年 9月期 | 2,750 11,000 10/4 | 513 2,050 9/18 | 1,460,000 365,000 10/3 | 159億8300万 | 29億9505万 | 37億2252万 9/30 |
| 2020年 9月期 | 1,783 7,130 9/29 | 378 1,511 3/23 | 697,200 174,300 11/8 | 104億1693万 | 22億757万 | 92億2471万 9/30 |
| 2021年 9月期 | 3,265 6,530 5/27 | 1,270 5,080 11/2 | 608,800 152,200 11/12 | 192億473万 | 74億2238万 | 140億8779万 9/30 |
| 2022年 9月期 | 4,500 9,000 9/6 | 2,090 4,180 10/5 | 517,000 258,500 11/15 | 269億7120万 | 122億9338万 | 238億2422万 9/30 |
| 2023年 9月期 | 5,625 11,250 11/28 | 2,203 4,405 12/26 | 619,400 309,700 8/1 | 337億5450万 | 264億3528万 | 483億1546万 9/29 |
| 2024年 9月期 | 4,170 8,340 10/12 | 2,025 4,050 8/5 | 464,200 232,100 2/2 | 501億3340万 | 244億854万 | 375億1912万 9/30 |
| 2025年 9月期 | 5,230 10,460 9/17 | 2,725 5,450 11/6 | 937,600 468,800 8/1 | 636億5328万 | 328億4606万 | 628億3353万 9/30 |
| 最新 | 4,835 2026/9/25 | 30,300 | 596億4262万 | |||
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。
