アズーム（3496）の株価チャート
株価
7/27
- 前日 (7/24)
- 4,350
- 始値
- 4,420
- 高値
- 4,560
- 安値
- 4,400
- 終値 +4.71%
- 4,555
- 出来高 -31.56%
- 52,700
乖離率
- 株価（5日）
移動平均値 - +2.2%
4,457 - 株価（25日）
移動平均値 - +4.91%
4,342 - 出来高（5日）
移動平均値 - +10.81%
47,560
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 4,420 | 4,560 | 4,400 | 4,555 | +4.71% | 52,700 | 559億78万 | +4.91% | 25.41 | 8.53 |
| 07/24 | 4,380 | 4,410 | 4,350 | 4,350 | -0.91% | 77,000 | 533億8494万 | +0.55% | 24.27 | 8.15 |
| 07/23 | 4,470 | 4,470 | 4,380 | 4,390 | -2.44% | 40,100 | 538億7583万 | +1.6% | 24.49 | 8.22 |
| 07/22 | 4,470 | 4,515 | 4,425 | 4,500 | +0.22% | 32,500 | 552億2580万 | +4.26% | 25.1 | 8.43 |
| 07/21 | 4,485 | 4,555 | 4,485 | 4,490 | +0.11% | 35,500 | 551億307万 | +4.27% | 25.05 | 8.41 |
| 07/17 | 4,580 | 4,580 | 4,455 | 4,485 | -2.07% | 30,800 | 550億4171万 | +4.4% | 25.02 | 8.4 |
| 07/16 | 4,580 | 4,635 | 4,560 | 4,580 | +0.66% | 52,100 | 562億759万 | +6.81% | 25.55 | 8.58 |
| 07/15 | 4,460 | 4,560 | 4,415 | 4,550 | +2.71% | 32,500 | 558億3942万 | +6.33% | 25.38 | 8.52 |
| 07/14 | 4,420 | 4,450 | 4,335 | 4,430 | +1.14% | 66,500 | 543億6673万 | +3.65% | 24.71 | 8.3 |
| 07/13 | 4,380 | 4,450 | 4,365 | 4,380 | -0.57% | 41,200 | 537億5311万 | +2.67% | 24.43 | 8.2 |
| 07/10 | 4,475 | 4,500 | 4,370 | 4,405 | -0.34% | 100,300 | 540億5992万 | +3.53% | 24.57 | 8.25 |
| 07/09 | 4,370 | 4,455 | 4,345 | 4,420 | +0.91% | 60,300 | 542億4400万 | +4.22% | 24.66 | 8.28 |
| 07/08 | 4,400 | 4,440 | 4,355 | 4,380 | -0.45% | 50,100 | 537億5311万 | +3.72% | 24.43 | 8.2 |
| 07/07 | 4,455 | 4,490 | 4,380 | 4,400 | -1.57% | 57,000 | 539億9856万 | +4.54% | 24.54 | 8.24 |
| 07/06 | 4,400 | 4,495 | 4,315 | 4,470 | +3.11% | 76,500 | 548億5762万 | +6.53% | 24.93 | 8.37 |
| 07/03 | 4,430 | 4,495 | 4,295 | 4,335 | -2.03% | 120,600 | 532億85万 | +3.61% | 24.18 | 8.12 |
| 07/02 | 4,300 | 4,510 | 4,275 | 4,425 | +4.49% | 124,000 | 543億537万 | +5.99% | 24.68 | 8.29 |
| 07/01 | 4,170 | 4,310 | 4,130 | 4,235 | +1.56% | 53,300 | 519億7361万 | +1.75% | 23.62 | 7.93 |
| 06/30 | 4,205 | 4,215 | 4,110 | 4,170 | 0% | 41,800 | 511億7590万 | +0.31% | 23.26 | 7.81 |
| 06/29 | 4,130 | 4,220 | 4,125 | 4,170 | +2.71% | 65,400 | 511億7590万 | +0.31% | 23.26 | 7.81 |
| 06/26 | 4,030 | 4,065 | 4,015 | 4,060 | 0% | 135,300 | 498億2594万 | -2.33% | 22.65 | 7.6 |
| 06/25 | 4,075 | 4,100 | 4,025 | 4,060 | -0.25% | 51,900 | 498億2594万 | -2.47% | 22.65 | 7.6 |
| 06/24 | 4,200 | 4,240 | 4,050 | 4,070 | -1.69% | 51,500 | 499億4866万 | -2.37% | 22.7 | 7.62 |
| 06/23 | 4,070 | 4,175 | 4,020 | 4,140 | +1.1% | 54,400 | 508億773万 | -0.91% | 23.09 | 7.75 |
| 06/22 | 4,165 | 4,180 | 4,090 | 4,095 | -1.68% | 34,600 | 502億5547万 | -2.17% | 22.84 | 7.67 |
| 06/19 | 4,180 | 4,195 | 4,095 | 4,165 | -1.07% | 37,300 | 511億1454万 | -0.69% | 23.23 | 7.8 |
| 06/18 | 4,250 | 4,300 | 4,155 | 4,210 | -1.41% | 24,500 | 516億6680万 | +0.29% | 23.48 | 7.88 |
| 06/17 | 4,300 | 4,340 | 4,260 | 4,270 | +0.12% | 28,400 | 524億314万 | +1.74% | 23.82 | 8 |
| 06/16 | 4,240 | 4,285 | 4,160 | 4,265 | +0.71% | 39,400 | 523億4178万 | +1.67% | 23.79 | 7.99 |
| 06/15 | 4,295 | 4,315 | 4,215 | 4,235 | -1.28% | 34,500 | 519億7361万 | +0.91% | 23.62 | 7.93 |
| 06/12 | 4,285 | 4,385 | 4,270 | 4,290 | -1.49% | 72,800 | 526億4859万 | +2.12% | 23.93 | 8.03 |
| 06/11 | 4,410 | 4,435 | 4,325 | 4,355 | -1.14% | 55,600 | 534億4630万 | +3.74% | 24.29 | 8.16 |
| 06/10 | 4,260 | 4,455 | 4,240 | 4,405 | +3.65% | 84,300 | 540億5992万 | +5.28% | 24.57 | 8.25 |
| 06/09 | 4,155 | 4,310 | 4,125 | 4,250 | +4.04% | 106,200 | 521億5770万 | +1.85% | 23.71 | 7.96 |
| 06/08 | 4,015 | 4,165 | 4,015 | 4,085 | +0.25% | 120,900 | 501億3275万 | -1.94% | 22.79 | 7.65 |
| 06/05 | 3,995 | 4,120 | 3,970 | 4,075 | +2.77% | 81,300 | 500億1003万 | -2.23% | 22.73 | 7.63 |
| 06/04 | 3,960 | 4,030 | 3,915 | 3,965 | -1.37% | 81,100 | 486億6006万 | -4.92% | 22.12 | 7.43 |
| 06/03 | 4,015 | 4,080 | 3,975 | 4,020 | -1.59% | 136,900 | 493億3504万 | -3.74% | 22.42 | 7.53 |
| 06/02 | 4,120 | 4,140 | 4,005 | 4,085 | -1.68% | 171,700 | 501億3275万 | -2.27% | 22.79 | 7.65 |
| 06/01 | 4,195 | 4,195 | 4,110 | 4,155 | +0.73% | 59,100 | 509億9182万 | -0.65% | 23.18 | 7.78 |
| 05/29 | 4,130 | 4,195 | 4,100 | 4,125 | +0.98% | 55,900 | 506億2365万 | -1.48% | 23.01 | 7.73 |
| 05/28 | 4,125 | 4,125 | 4,060 | 4,085 | -1.09% | 89,000 | 501億3275万 | -2.65% | 22.79 | 7.65 |
| 05/27 | 4,125 | 4,145 | 4,050 | 4,130 | -0.96% | 51,000 | 506億8501万 | -1.83% | 23.04 | 7.73 |
| 05/26 | 4,160 | 4,210 | 4,145 | 4,170 | +0.12% | 52,700 | 511億7590万 | -1.11% | 23.26 | 7.81 |
| 05/25 | 4,200 | 4,200 | 4,040 | 4,165 | -0.72% | 148,100 | 511億1454万 | -1.47% | 23.23 | 7.8 |
| 05/22 | 4,240 | 4,250 | 4,185 | 4,195 | -0.71% | 61,500 | 514億8271万 | -0.99% | 23.4 | 7.86 |
| 05/21 | 4,290 | 4,290 | 4,150 | 4,225 | -1.4% | 112,300 | 518億5089万 | -0.49% | 23.57 | 7.91 |
| 05/20 | 4,475 | 4,480 | 4,275 | 4,285 | -1.61% | 100,800 | 525億8723万 | +0.73% | 23.9 | 8.03 |
| 05/19 | 4,315 | 4,460 | 4,300 | 4,355 | +1.4% | 124,500 | 534億4630万 | +2.18% | 24.29 | 8.16 |
| 05/18 | 4,300 | 4,370 | 4,235 | 4,295 | +1.18% | 135,600 | 527億995万 | +0.51% | 23.96 | 8.04 |
| 05/15 | 4,190 | 4,310 | 4,190 | 4,245 | +1.43% | 84,600 | 520億9633万 | -1% | 23.68 | 7.95 |
| 05/14 | 4,160 | 4,185 | 4,070 | 4,185 | -1.06% | 202,100 | 513億5999万 | -2.72% | 23.34 | 7.84 |
| 05/13 | 4,325 | 4,345 | 4,210 | 4,230 | -1.97% | 62,300 | 519億1225万 | -1.95% | 23.6 | 7.92 |
| 05/12 | 4,325 | 4,370 | 4,230 | 4,315 | -0.23% | 90,200 | 529億5540万 | -0.21% | 24.07 | 8.08 |
| 05/11 | 4,205 | 4,390 | 4,205 | 4,325 | +2.49% | 139,400 | 530億7813万 | -0.23% | 24.13 | 8.1 |
| 05/08 | 4,045 | 4,270 | 4,045 | 4,220 | +5.24% | 137,500 | 517億8952万 | -2.72% | 23.54 | 7.9 |
| 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 |
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 | |
| 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 | +0.04% 11/2 | -11.42% 10/29 |
| 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 | +37.58% 12/7 | -37.13% 5/15 |
| 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 | +83.8% 5/12 | -30.74% 3/19 |
| 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 | +47.59% 11/18 | -23.84% 2/1 |
| 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 | +42.87% 11/17 | -20.15% 1/27 |
| 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 | +22.14% 11/11 | -54.77% 12/26 |
| 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 | +19.16% 11/22 | -30.82% 8/5 |
| 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 | +26.32% 11/22 | -9.6% 12/19 |
| 最新 | 4,555 2026/7/27 | 52,700 | 559億78万 | +4.91% 4,342 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -47%（0.53倍）
- 2020/12/30 vs 2019/12/30
- 167%（2.67倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/07/27 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
378円（2020/03/23） - 1106%（12.06倍）
4,555円（7/27）
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。
