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
2025/12/04～2026/05/07
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 | ||||||||||
| 05/07 | 4,160 | 4,240 | 3,990 | 4,010 | -2.67% | 140,000 | 492億1232万 | -7.71% | 22.37 | 7.51 |
| 05/01 | 4,235 | 4,280 | 4,040 | 4,120 | +0.61% | 274,600 | 505億6228万 | -5.59% | 22.98 | 7.72 |
| 04/30 | 4,115 | 4,140 | 4,050 | 4,095 | -0.61% | 108,700 | 502億5547万 | -6.44% | 22.84 | 7.67 |
| 04/28 | 4,105 | 4,150 | 4,065 | 4,120 | -0.12% | 159,900 | 505億6228万 | -6.19% | 22.98 | 7.72 |
| 04/27 | 4,150 | 4,150 | 4,060 | 4,125 | -0.12% | 87,100 | 506億2365万 | -6.31% | 23.01 | 7.73 |
| 04/24 | 4,100 | 4,170 | 4,070 | 4,130 | +0.49% | 69,900 | 506億8501万 | -6.35% | 23.04 | 7.73 |
| 04/23 | 4,145 | 4,170 | 4,085 | 4,110 | -0.48% | 192,300 | 504億3956万 | -7.06% | 22.93 | 7.7 |
| 04/22 | 4,275 | 4,295 | 4,130 | 4,130 | -3.5% | 151,600 | 506億8501万 | -7% | 23.04 | 7.73 |
| 04/21 | 4,355 | 4,395 | 4,280 | 4,280 | -1.72% | 69,200 | 525億2587万 | -3.95% | 23.87 | 8.02 |
| 04/20 | 4,355 | 4,390 | 4,320 | 4,355 | +0.11% | 69,300 | 534億4630万 | -2.49% | 24.29 | 8.16 |
| 04/17 | 4,405 | 4,440 | 4,340 | 4,350 | -1.14% | 69,500 | 533億8494万 | -2.84% | 24.27 | 8.15 |
| 04/16 | 4,435 | 4,510 | 4,380 | 4,400 | -0.34% | 68,300 | 539億9856万 | -1.98% | 24.54 | 8.24 |
| 04/15 | 4,430 | 4,480 | 4,350 | 4,415 | +0.23% | 105,900 | 541億8264万 | -1.98% | 24.63 | 8.27 |
| 04/14 | 4,475 | 4,495 | 4,370 | 4,405 | -0.56% | 61,800 | 540億5992万 | -2.5% | 24.57 | 8.25 |
| 04/13 | 4,410 | 4,465 | 4,400 | 4,430 | +0.23% | 68,300 | 543億6673万 | -2.19% | 24.71 | 8.3 |
| 04/10 | 4,445 | 4,485 | 4,385 | 4,420 | -1.23% | 104,700 | 542億4400万 | -2.71% | 24.66 | 8.28 |
| 04/09 | 4,595 | 4,600 | 4,405 | 4,475 | -3.35% | 65,500 | 549億1899万 | -1.76% | 24.96 | 8.38 |
| 04/08 | 4,680 | 4,740 | 4,585 | 4,630 | -0.86% | 84,700 | 568億2121万 | +1.62% | 25.83 | 8.67 |
| 04/07 | 4,650 | 4,715 | 4,625 | 4,670 | +1.3% | 46,500 | 573億1210万 | +2.66% | 26.05 | 8.75 |
| 04/06 | 4,515 | 4,625 | 4,510 | 4,610 | +2.79% | 38,300 | 565億7576万 | +1.56% | 25.72 | 8.63 |
| 04/03 | 4,485 | 4,570 | 4,455 | 4,485 | 0% | 35,600 | 550億4171万 | -1.1% | 25.02 | 8.4 |
| 04/02 | 4,570 | 4,600 | 4,440 | 4,485 | -1.86% | 45,800 | 550億4171万 | -1.12% | 25.02 | 8.4 |
| 04/01 | 4,485 | 4,575 | 4,470 | 4,570 | +3.39% | 66,100 | 560億8486万 | +0.88% | 25.49 | 8.56 |
| 03/31 | 4,385 | 4,510 | 4,380 | 4,420 | +0.91% | 66,600 | 542億4400万 | -2.23% | 24.66 | 8.28 |
| 03/30 | 4,300 | 4,385 | 4,225 | 4,380 | -2.56% | 119,000 | 537億5311万 | -3.05% | 24.43 | 8.2 |
| 03/27 | 4,460 | 4,510 | 4,430 | 4,495 | +1.12% | 65,500 | 551億6443万 | -0.53% | 25.07 | 8.42 |
| 03/26 | 4,480 | 4,485 | 4,405 | 4,445 | -0.56% | 57,700 | 545億5081万 | -1.53% | 24.8 | 8.32 |
| 03/25 | 4,420 | 4,490 | 4,415 | 4,470 | +1.71% | 54,200 | 548億5762万 | -0.86% | 24.93 | 8.37 |
| 03/24 | 4,395 | 4,435 | 4,365 | 4,395 | +2.33% | 54,800 | 539億3719万 | -2.51% | 24.52 | 8.23 |
| 03/23 | 4,365 | 4,365 | 4,265 | 4,295 | -3.16% | 77,000 | 527億995万 | -4.66% | 23.96 | 8.04 |
| 03/19 | 4,520 | 4,555 | 4,425 | 4,435 | -3.17% | 43,000 | 544億2809万 | -1.73% | 24.74 | 8.31 |
| 03/18 | 4,525 | 4,585 | 4,510 | 4,580 | +1.89% | 31,200 | 562億759万 | +1.44% | 25.55 | 8.58 |
| 03/17 | 4,585 | 4,605 | 4,470 | 4,495 | -0.99% | 46,000 | 551億6443万 | -0.31% | 25.07 | 8.42 |
| 03/16 | 4,600 | 4,635 | 4,505 | 4,540 | -1.84% | 38,800 | 557億1669万 | +0.8% | 25.33 | 8.5 |
| 03/13 | 4,600 | 4,685 | 4,580 | 4,625 | -0.64% | 64,000 | 567億5985万 | +2.78% | 25.8 | 8.66 |
| 03/12 | 4,785 | 4,785 | 4,630 | 4,655 | -2.72% | 50,700 | 571億2802万 | +3.77% | 25.97 | 8.72 |
| 03/11 | 4,745 | 4,820 | 4,720 | 4,785 | +0.84% | 92,200 | 587億2343万 | +6.93% | 26.69 | 8.96 |
| 03/10 | 4,755 | 4,800 | 4,645 | 4,745 | +1.28% | 74,400 | 582億3253万 | +6.41% | 26.47 | 8.89 |
| 03/09 | 4,725 | 4,760 | 4,620 | 4,685 | -2.29% | 130,500 | 574億9619万 | +5.28% | 26.13 | 8.77 |
| 03/06 | 4,690 | 4,810 | 4,665 | 4,795 | +1.7% | 108,700 | 588億4615万 | +7.9% | 26.75 | 8.98 |
| 03/05 | 4,640 | 4,795 | 4,625 | 4,715 | +4.78% | 158,200 | 578億6436万 | +6.31% | 26.3 | 8.83 |
| 03/04 | 4,445 | 4,620 | 4,405 | 4,500 | +0.9% | 177,600 | 552億2580万 | +1.47% | 25.1 | 8.43 |
| 03/03 | 4,415 | 4,510 | 4,390 | 4,460 | +1.02% | 98,400 | 547億3490万 | +0.31% | 24.88 | 8.35 |
| 03/02 | 4,400 | 4,475 | 4,365 | 4,415 | -1.89% | 96,400 | 541億8264万 | -1.05% | 24.63 | 8.27 |
| 02/27 | 4,570 | 4,600 | 4,475 | 4,500 | -0.11% | 91,800 | 552億2580万 | +0.45% | 25.1 | 8.43 |
| 02/26 | 4,365 | 4,530 | 4,350 | 4,505 | +3.56% | 81,600 | 552億8716万 | +0.16% | 25.13 | 8.44 |
| 02/25 | 4,335 | 4,405 | 4,320 | 4,350 | +0.35% | 69,700 | 533億8494万 | -3.72% | 24.27 | 8.15 |
| 02/24 | 4,310 | 4,350 | 4,270 | 4,335 | -0.57% | 102,000 | 532億85万 | -4.79% | 24.18 | 8.12 |
| 02/20 | 4,390 | 4,395 | 4,325 | 4,360 | -0.91% | 60,300 | 535億766万 | -4.95% | 24.32 | 8.17 |
| 02/19 | 4,410 | 4,440 | 4,330 | 4,400 | +0.69% | 59,400 | 539億9856万 | -4.72% | 24.54 | 8.24 |
| 02/18 | 4,340 | 4,405 | 4,305 | 4,370 | +1.39% | 76,000 | 536億3038万 | -5.96% | 24.38 | 8.18 |
| 02/17 | 4,380 | 4,425 | 4,290 | 4,310 | -3.15% | 113,500 | 528億9404万 | -7.83% | 24.04 | 8.07 |
| 02/16 | 4,325 | 4,545 | 4,315 | 4,450 | +2.89% | 101,300 | 546億1218万 | -5.58% | 24.82 | 8.33 |
| 02/13 | 4,420 | 4,465 | 4,270 | 4,325 | -3.46% | 104,600 | 530億7813万 | -8.81% | 24.13 | 8.1 |
| 02/12 | 4,425 | 4,530 | 4,405 | 4,480 | -0.33% | 93,400 | 549億8035万 | -6.16% | 24.99 | 8.39 |
| 02/10 | 4,415 | 4,510 | 4,415 | 4,495 | +1.24% | 70,000 | 551億6443万 | -6.45% | 25.07 | 8.42 |
| 02/09 | 4,435 | 4,465 | 4,340 | 4,440 | +1.72% | 73,000 | 544億8945万 | -8.07% | 24.77 | 8.32 |
| 02/06 | 4,385 | 4,390 | 4,285 | 4,365 | -1.69% | 131,800 | 535億6902万 | -10.3% | 24.35 | 8.18 |
| 02/05 | 4,245 | 4,485 | 4,225 | 4,440 | +4.1% | 163,100 | 544億8945万 | -9.48% | 24.77 | 8.32 |
| 02/04 | 4,390 | 4,390 | 4,225 | 4,265 | -2.85% | 254,000 | 523億4178万 | -13.7% | 23.79 | 7.99 |
| 02/03 | 4,410 | 4,510 | 4,380 | 4,390 | +0.34% | 182,500 | 538億7583万 | -11.97% | 24.49 | 8.22 |
| 02/02 | 4,450 | 4,590 | 4,350 | 4,375 | -3.21% | 405,400 | 536億9175万 | -12.74% | 24.4 | 8.19 |
| 01/30 | 4,530 | 4,540 | 4,475 | 4,520 | -0.33% | 171,200 | 554億7124万 | -10.34% | 25.21 | 8.47 |
| 01/29 | 4,580 | 4,595 | 4,475 | 4,535 | -0.98% | 116,400 | 556億5533万 | -10.36% | 25.3 | 8.49 |
| 01/28 | 4,640 | 4,640 | 4,555 | 4,580 | -2.55% | 170,600 | 562億759万 | -9.82% | 25.55 | 8.58 |
| 01/27 | 4,825 | 4,825 | 4,680 | 4,700 | -1.57% | 103,000 | 576億8028万 | -7.84% | 26.22 | 8.8 |
| 01/26 | 4,870 | 4,870 | 4,730 | 4,775 | -1.95% | 87,100 | 586億71万 | -6.56% | 26.64 | 8.94 |
| 01/23 | 4,875 | 4,940 | 4,840 | 4,870 | +0.21% | 59,700 | 597億6658万 | -4.77% | 27.17 | 9.12 |
| 01/22 | 4,950 | 4,950 | 4,820 | 4,860 | -1.82% | 146,900 | 596億4386万 | -5.12% | 27.11 | 9.1 |
| 01/21 | 4,930 | 4,985 | 4,900 | 4,950 | -1.2% | 132,700 | 607億4838万 | -3.36% | 27.61 | 9.27 |
| 01/20 | 5,160 | 5,230 | 5,010 | 5,010 | -4.02% | 71,200 | 614億8472万 | -2.07% | 27.95 | 9.38 |
| 01/19 | 5,200 | 5,230 | 5,150 | 5,220 | +0.77% | 41,200 | 640億6192万 | +2.07% | 29.12 | 9.78 |
| 01/16 | 5,140 | 5,190 | 5,110 | 5,180 | +0.58% | 97,800 | 635億7103万 | +1.59% | 28.9 | 9.7 |
| 01/15 | 5,100 | 5,160 | 5,090 | 5,150 | +0.78% | 40,300 | 632億286万 | +1.16% | 28.73 | 9.65 |
| 01/14 | 5,120 | 5,200 | 5,090 | 5,110 | +0.2% | 49,600 | 627億1196万 | +0.51% | 28.5 | 9.57 |
| 01/13 | 5,260 | 5,260 | 5,100 | 5,100 | -2.67% | 70,500 | 625億8924万 | +0.41% | 28.45 | 9.55 |
| 01/09 | 5,180 | 5,260 | 5,180 | 5,240 | +0.96% | 25,500 | 643億737万 | +3.21% | 29.23 | 9.81 |
| 01/08 | 5,110 | 5,270 | 5,110 | 5,190 | +1.57% | 65,200 | 636億9375万 | +2.53% | 28.95 | 9.72 |
| 01/07 | 5,200 | 5,200 | 5,100 | 5,110 | -2.67% | 58,000 | 627億1196万 | +1.11% | 28.5 | 9.57 |
| 01/06 | 5,180 | 5,280 | 5,180 | 5,250 | +2.34% | 59,800 | 644億3010万 | +3.94% | 29.29 | 9.83 |
| 01/05 | 5,380 | 5,380 | 5,070 | 5,130 | -3.75% | 92,300 | 629億5741万 | +1.68% | 28.62 | 9.61 |
| 2025 | ||||||||||
| 12/30 | 5,340 | 5,350 | 5,290 | 5,330 | -0.19% | 38,900 | 654億1189万 | +5.63% | 29.73 | 10.94 |
| 12/29 | 5,440 | 5,440 | 5,290 | 5,340 | -0.37% | 40,600 | 655億3461万 | +5.97% | 29.79 | 10.96 |
| 12/26 | 5,470 | 5,490 | 5,310 | 5,360 | -0.92% | 53,200 | 657億8006万 | +6.45% | 29.9 | 11 |
| 12/25 | 5,120 | 5,430 | 5,100 | 5,410 | +7.13% | 188,600 | 663億9368万 | +7.81% | 30.18 | 11.11 |
| 12/24 | 5,070 | 5,130 | 5,040 | 5,050 | -0.2% | 33,300 | 619億7562万 | +0.92% | 28.17 | 10.37 |
| 12/23 | 4,935 | 5,120 | 4,935 | 5,060 | +2.12% | 80,000 | 620億9834万 | +1.12% | 28.23 | 10.39 |
| 12/22 | 5,090 | 5,090 | 4,885 | 4,955 | -1.88% | 53,200 | 608億974万 | -1.2% | 27.64 | 10.17 |
| 12/19 | 5,050 | 5,090 | 5,000 | 5,050 | -0.79% | 32,700 | 619億7562万 | +0.34% | 28.17 | 10.37 |
| 12/18 | 4,910 | 5,110 | 4,910 | 5,090 | +2.72% | 51,100 | 624億6651万 | +0.99% | 28.39 | 10.45 |
| 12/17 | 4,950 | 5,010 | 4,885 | 4,955 | +1.54% | 81,100 | 608億974万 | -1.73% | 27.64 | 10.17 |
| 12/16 | 5,020 | 5,030 | 4,875 | 4,880 | -3.56% | 69,400 | 598億8931万 | -3.27% | 27.22 | 10.02 |
| 12/15 | 4,885 | 5,110 | 4,885 | 5,060 | +3.69% | 97,100 | 620億9834万 | +0.2% | 28.23 | 10.39 |
| 12/12 | 4,785 | 4,895 | 4,785 | 4,880 | +1.67% | 99,500 | 598億8931万 | -3.21% | 27.22 | 10.02 |
| 12/11 | 4,935 | 4,950 | 4,775 | 4,800 | -3.13% | 79,400 | 589億752万 | -4.69% | 26.78 | 9.85 |
| 12/10 | 4,865 | 4,995 | 4,840 | 4,955 | +2.48% | 81,500 | 608億974万 | -1.59% | 27.64 | 10.17 |
| 12/09 | 4,975 | 4,995 | 4,830 | 4,835 | -3.01% | 96,200 | 593億3705万 | -3.82% | 26.97 | 9.93 |
| 12/08 | 5,000 | 5,070 | 4,975 | 4,985 | +0.2% | 39,400 | 611億7791万 | -0.82% | 27.81 | 10.23 |
| 12/05 | 4,960 | 5,030 | 4,940 | 4,975 | -0.4% | 58,700 | 610億5519万 | -0.84% | 27.75 | 10.21 |
| 12/04 | 4,960 | 5,050 | 4,960 | 4,995 | -1.09% | 47,400 | 613億63万 | -0.34% | 27.86 | 10.26 |
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 | 4,010 2026/5/7 | 140,000 | 492億1232万 | |||
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。
