日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/13	2,512	2,553	2,501	2,550	+1.27%	85,100	-	-0.08%
11/12	2,513	2,524	2,486	2,518	+1.37%	105,700	-	-1.22%
11/11	17:00 2026年10月度単体月次業績(速報)のお知らせ
11/11	2,496	2,526	2,480	2,484	-1.11%	122,500	-	-2.51%
11/10	2,521	2,530	2,496	2,512	-0.48%	147,900	-	-1.37%
11/09	2,502	2,558	2,502	2,524	+1.73%	114,600	-	-0.83%
11/06	2,615	2,623	2,481	2,481	-4.47%	207,200	-	-2.48%
11/05	2,578	2,623	2,540	2,597	+4.8%	227,000	-	+2.12%
11/04	2,511	2,537	2,463	2,478	+0.69%	261,300	-	-2.4%
11/02	2,553	2,553	2,427	2,461	-4.46%	303,300	-	-3.11%
10/30	16:00 自己株式の消却完了に関するお知らせ
10/30	16:00 配当予想修正に関するお知らせ
10/30	16:00 2027年3月期中間決算補足説明資料
10/30	16:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	2,595	2,629	2,576	2,576	+1.06%	195,700	-	+1.3%
10/29	2,617	2,650	2,546	2,549	-2.19%	503,300	-	+0.31%
10/28	2,610	2,654	2,605	2,606	-0.69%	194,000	-	+2.56%
10/27	2,622	2,649	2,597	2,624	-0.87%	95,200	-	+3.39%
10/26	2,625	2,661	2,616	2,647	+1.26%	138,700	-	+4.46%
10/23	2,644	2,677	2,610	2,614	+0.35%	146,500	-	+3.4%
10/22	2,595	2,617	2,589	2,605	+1.36%	97,300	-	+3.17%
10/21	2,614	2,614	2,564	2,570	-0.93%	90,700	-	+2.02%
10/20	2,574	2,608	2,573	2,594	+0.35%	100,500	-	+3.14%
10/19	2,622	2,639	2,574	2,585	-1.3%	159,700	-	+3.07%
10/16	2,580	2,627	2,580	2,619	+1.95%	192,200	-	+4.59%
10/15	2,547	2,575	2,532	2,569	+1.98%	129,600	-	+2.92%
10/14	2,549	2,549	2,514	2,519	-0.55%	100,800	-	+1%
10/13	2,538	2,549	2,519	2,533	+1.52%	135,000	-	+1.56%
10/09	2,486	2,503	2,476	2,495	+0.69%	108,900	-	+0.12%
10/08	17:00 2026年9月度単体月次業績(速報)のお知らせ
10/08	16:00 自己株式の消却に関するお知らせ
10/08	2,478	2,482	2,445	2,478	0%	121,900	-	-0.6%
10/07	2,481	2,498	2,464	2,478	-0.56%	107,500	-	-0.68%
10/06	2,493	2,500	2,465	2,492	+0.85%	126,500	-	-0.2%
10/05	2,473	2,485	2,451	2,471	+0.61%	124,300	-	-1%
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	16:30 2026年8月度単体月次業績(速報)のお知らせ
09/09	2,446	2,455	2,432	2,433	-1.46%	109,600	-	+0.04%
09/08	15:30 自己株式の公開買付けの結果及び取得終了並びに主要株主の異動に関するお知らせ
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	16:35 2026年7月度単体月次業績(速報)のお知らせ
08/07	16:00 自己株式の取得及び自己株式の公開買付けに関する補足説明資料
08/07	16:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ
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	16:00 27年3月期第1四半期決算補足資料
07/31	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	13:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	16:30 2026年6月度単体月次業績(速報)のお知らせ
07/08	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	17:00 役員人事に関するお知らせ
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%

アズワン（7476）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート