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
10/02	2,451	2,488	2,449	2,456	-1.48%	93,700	-	-1.6%	-	-
10/01	2,481	2,493	2,468	2,493	+0.69%	143,100	-	-0.12%	-	-
09/30	2,493	2,500	2,455	2,476	0%	126,100	-	-0.72%	-	-
09/29	2,486	2,500	2,457	2,476	-1.55%	153,200	-	-0.64%	-	-
09/28	2,557	2,557	2,509	2,515	-1.06%	187,000	-	+1.04%	-	-
09/25	2,535	2,549	2,516	2,542	+1.11%	136,900	-	+2.38%	-	-
09/24	2,529	2,534	2,510	2,514	-1.41%	142,900	-	+1.53%	-	-
09/18	2,531	2,562	2,515	2,550	+0.63%	182,500	-	+3.28%	-	-
09/17	2,527	2,550	2,501	2,534	+0.68%	101,300	-	+2.88%	-	-
09/16	2,522	2,540	2,511	2,517	+0.28%	86,100	-	+2.48%	-	-
09/15	2,550	2,550	2,501	2,510	-0.55%	101,700	-	+2.41%	-	-
09/14	2,482	2,524	2,480	2,524	+2.48%	111,100	-	+3.19%	-	-
09/11	2,473	2,500	2,445	2,463	-0.04%	170,200	-	+0.94%	-	-
09/10	2,421	2,474	2,415	2,464	+1.27%	121,900	-	+1.07%	-	-
09/09	2,446	2,455	2,432	2,433	-1.46%	109,600	-	+0.04%	-	-
09/08	2,430	2,469	2,414	2,469	+1.35%	84,800	-	+1.65%	-	-
09/07	2,528	2,528	2,434	2,436	-3.22%	112,000	-	+0.37%	-	-
09/04	2,479	2,557	2,450	2,517	+0.24%	182,400	-	+3.79%	-	-
09/03	2,489	2,511	2,466	2,511	+0.84%	128,200	-	+3.42%	-	-
09/02	2,528	2,528	2,484	2,490	-1.23%	120,900	-	+2.43%	-	-
09/01	2,514	2,535	2,496	2,521	-0.2%	131,900	-	+3.66%	-	-
08/31	2,520	2,548	2,482	2,526	+0.36%	192,500	-	+3.87%	-	-
08/28	2,458	2,520	2,458	2,517	+1.82%	130,300	-	+3.62%	-	-
08/27	2,476	2,499	2,457	2,472	0%	127,400	-	+1.94%	-	-
08/26	2,461	2,491	2,457	2,472	+0.45%	79,000	-	+1.94%	-	-
08/25	2,453	2,476	2,445	2,461	+1.03%	117,000	-	+1.48%	-	-
08/24	2,405	2,452	2,405	2,436	+0.58%	104,800	-	+0.41%	-	-
08/21	2,420	2,429	2,406	2,422	+0.58%	90,300	-	-0.21%	-	-
08/20	2,391	2,419	2,385	2,408	+1.39%	109,300	-	-0.78%	-	-
08/19	2,381	2,381	2,342	2,375	+0.68%	117,200	-	-2.18%	-	-
08/18	2,346	2,367	2,334	2,359	+0.51%	88,900	-	-2.96%	-	-
08/17	2,366	2,374	2,347	2,347	-1.43%	107,800	-	-3.53%	-	-
08/14	2,350	2,382	2,344	2,381	+0.63%	106,500	-	-2.26%	-	-
08/13	2,386	2,391	2,351	2,366	-1.21%	130,800	-	-2.87%	-	-
08/12	2,424	2,424	2,371	2,395	+0.55%	180,400	-	-1.68%	-	-
08/10	2,422	2,423	2,353	2,382	-0.29%	187,200	-	-2.18%	-	-
08/07	2,340	2,397	2,340	2,389	-0.04%	289,200	-	-1.81%	-	-
08/06	2,360	2,390	2,340	2,390	+3.06%	119,200	-	-1.69%	-	-
08/05	2,361	2,368	2,311	2,319	-1.78%	146,200	-	-4.41%	-	-
08/04	2,406	2,407	2,339	2,361	-2.11%	209,900	-	-2.56%	-	-
08/03	2,455	2,487	2,358	2,412	+0.29%	224,500	-	-0.33%	-	-
07/31	2,478	2,507	2,405	2,405	-6.71%	250,600	-	-0.29%	-	-
07/30	2,604	2,610	2,552	2,578	-0.12%	216,300	-	+7.24%	-	-
07/29	2,560	2,599	2,522	2,581	+2.02%	179,000	-	+8.04%	-	-
07/28	2,524	2,536	2,500	2,530	+0.36%	161,900	-	+6.66%	-	-
07/27	2,478	2,522	2,473	2,521	+3.11%	155,700	-	+6.96%	-	-
07/24	2,377	2,454	2,376	2,445	+0.91%	121,600	-	+4.26%	-	-
07/23	2,422	2,438	2,398	2,423	-1.46%	187,800	-	+3.72%	-	-
07/22	2,452	2,466	2,406	2,459	-1.05%	223,100	-	+5.76%	-	-
07/21	2,483	2,509	2,471	2,485	+0.08%	211,000	-	+7.44%	-	-
07/17	2,475	2,506	2,465	2,483	+0.93%	172,300	-	+8.05%	-	-
07/16	2,428	2,465	2,424	2,460	+1.32%	127,500	-	+7.61%	-	-
07/15	2,433	2,455	2,412	2,428	-0.29%	175,300	-	+6.77%	-	-
07/14	2,450	2,473	2,435	2,435	-0.16%	143,700	-	+7.55%	-	-
07/13	2,435	2,443	2,420	2,439	+0.91%	115,900	-	+8.3%	-	-
07/10	2,419	2,435	2,400	2,417	+0.21%	198,700	-	+7.9%	-	-
07/09	2,410	2,425	2,387	2,412	+1.3%	188,700	-	+8.21%	-	-
07/08	2,400	2,422	2,376	2,381	+0.08%	176,500	-	+7.4%	-	-
07/07	2,369	2,394	2,366	2,379	+0.68%	155,400	-	+7.84%	-	-
07/06	2,331	2,366	2,331	2,363	+1.37%	122,400	-	+7.65%	-	-
07/03	2,364	2,365	2,318	2,331	-0.09%	181,400	-	+6.63%	-	-
07/02	2,300	2,344	2,290	2,333	+3.23%	126,100	-	+7.12%	-	-
07/01	2,249	2,264	2,238	2,260	-0.22%	167,700	-	+4.24%	-	-
06/30	2,276	2,291	2,262	2,265	-0.7%	187,400	-	+4.81%	-	-
06/29	2,234	2,281	2,227	2,281	+3.12%	214,300	-	+5.9%	-	-
06/26	2,216	2,216	2,169	2,212	+0.05%	160,600	-	+3.03%	-	-
06/25	2,214	2,232	2,195	2,211	+0.77%	168,700	-	+3.22%	-	-
06/24	2,175	2,213	2,175	2,194	+1.67%	205,700	-	+2.67%	-	-
06/23	2,140	2,163	2,120	2,158	+0.61%	171,700	-	+1.22%	-	-
06/22	2,203	2,214	2,142	2,145	-3.42%	167,000	-	+0.75%	-	-
06/19	2,222	2,262	2,218	2,221	+0.36%	496,400	-	+4.57%	-	-
06/18	2,181	2,222	2,172	2,213	+1.89%	208,700	-	+4.58%	-	-
06/17	2,161	2,204	2,150	2,172	+1.5%	239,100	-	+3.08%	-	-
06/16	2,117	2,140	2,102	2,140	+0.61%	163,300	-	+1.76%	-	-
06/15	2,160	2,160	2,115	2,127	-1.89%	217,000	-	+1.14%	-	-
06/12	2,186	2,191	2,161	2,168	-0.32%	184,400	-	+3.09%	-	-
06/11	2,175	2,180	2,157	2,175	+0.37%	145,600	-	+3.47%	-	-
06/10	2,155	2,170	2,145	2,167	+1.45%	146,700	-	+3.14%	-	-
06/09	2,149	2,167	2,126	2,136	-0.28%	151,200	-	+1.71%	-	-
06/08	2,146	2,160	2,127	2,142	+0.19%	163,000	-	+1.95%	-	-
06/05	2,144	2,163	2,125	2,138	+1.14%	161,900	-	+1.71%	-	-
06/04	2,099	2,126	2,088	2,114	+0.43%	146,500	-	+0.52%	-	-
06/03	2,107	2,133	2,096	2,105	-0.09%	178,500	-	+0.05%	-	-
06/02	2,102	2,129	2,081	2,107	-1.73%	253,800	-	+0.14%	-	-
06/01	2,111	2,153	2,099	2,144	+1.56%	251,500	-	+1.8%	-	-
05/29	2,100	2,133	2,078	2,111	+0.81%	398,100	-	+0.14%	-	-
05/28	2,106	2,119	2,076	2,094	+0.1%	172,500	-	-0.76%	-	-
05/27	2,065	2,097	2,061	2,092	+0.63%	164,900	-	-0.99%	-	-
05/26	2,091	2,093	2,063	2,079	-0.91%	163,300	-	-1.79%	-	-
05/25	2,097	2,103	2,071	2,098	+0.05%	206,900	-	-1.18%	-	-
05/22	2,085	2,098	2,068	2,097	+0.58%	178,600	-	-1.41%	-	-
05/21	2,110	2,116	2,047	2,085	+1.02%	244,200	-	-2.11%	-	-
05/20	2,077	2,091	2,038	2,064	-1.29%	261,500	-	-3.28%	-	-
05/19	2,058	2,096	2,045	2,091	+2.95%	369,000	-	-2.24%	-	-
05/18	2,006	2,056	2,006	2,031	+0.45%	340,600	-	-5.36%	-	-
05/15	2,002	2,027	1,990	2,022	+1.81%	326,500	-	-6.17%	-	-
05/14	2,116	2,126	1,959	1,986	-3.97%	702,800	-	-8.23%	-	-
05/13	2,111	2,120	2,055	2,068	-2.64%	292,900	-	-4.92%	-	-
05/12	2,140	2,143	2,117	2,124	-0.75%	168,800	-	-2.66%	-	-
05/11	2,128	2,143	2,124	2,140	-0.05%	171,300	-	-2.15%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	890 1,780 6/15	775 1,550 5/18	82,200 41,100 1/7	-	-	340億1129万 3/31
2011年 3月期	995 1,990 2/17	688 1,376 11/2	100,600 50,300 4/7	411億6938万	284億6687万	363億2836万 3/31
2012年 3月期	972 1,943 3/27	722 1,444 11/24	115,800 57,900 9/27	401億9704万	298億7366万	379億8341万 3/30
2013年 3月期	1,110 2,220 3/26	690 1,379 5/31	343,600 171,800 5/31	459億2765万	285億2893万	442億3123万 3/29
2014年 3月期	1,408 2,816 3/31	921 1,842 9/2	1,180,800 590,400 9/10	582億5778万	381億754万	539億6395万 3/31
2015年 3月期	1,968 3,935 3/13	1,289 2,578 4/14	245,400 122,700 9/25	814億781万	533億3401万	696億7626万 3/31
2016年 3月期	2,475 4,950 1/6	1,753 3,505 4/6 3,505 4/2 他2件	268,600 134,300 9/25	1024億626万	725億1191万	816億3237万 3/31
2017年 3月期	2,665 5,330 2/1	1,880 3,760 6/17	244,200 122,100 9/27	1102億6775万	777億8738万	916億6991万 3/31
2018年 3月期	3,835 7,670 2/1	2,325 4,650 4/17	315,200 157,600 10/26	1586億7799万	961億9982万	1265億6090万 3/30
2019年 3月期	4,520 9,040 3/27	3,405 6,810 12/25 6,810 4/2	381,200 190,600 10/30	1870億2074万	1408億8619万	1642億7005万 3/29
2020年 3月期	5,260 10,520 1/22	3,355 6,710 3/13	318,800 159,400 5/14	2176億3918万	1388億1738万	1777億1325万 3/31
2021年 3月期	9,035 18,070 1/8	4,295 8,590 4/2	620,200 310,100 8/7	3738億3459万	1777億1107万	2599億3248万 3/31
2022年 3月期	9,120 18,240 9/17 18,240 9/13	2,720 5,440 1/28	320,800 160,400 2/24	3773億5158万	2250億8690万	2706億8357万 3/31
2023年 3月期	3,745 7,490 4/1	2,575 5,150 3/20	496,000 248,000 6/30	3099億826万	2074億2279万	2030億1430万 3/31
2024年 3月期	3,020 6,040 5/10	2,274 4,548 10/24	746,200 373,100 10/30	2432億6867万	1831億7647万	1901億9308万 3/29
2025年 3月期	3,247 7/31	2,273 2/28	3,102,800 1/22	2589億5649万	1812億7752万	1660億8257万 3/31
2026年 3月期	2,652 9/24	2,138 3/30	755,200 9/19	1998億3493万	1611億373万	1570億7381万 3/31
最新	2,456 2026/10/2		93,700	1842億3079万

アズワン（7476）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート