AZ-COM丸和 HD（9090）の時価総額の推移
- 2015年3月31日
- 217億3503万
- 2016年3月31日
- 414億4384万
- 2017年3月31日
- 409億5409万
- 2018年3月30日
- 1014億4742万
- 2019年3月29日
- 1215億2402万
- 2020年3月31日
- 1562億6845万
- 2021年3月31日
- 2424億5356万
- 2022年3月31日
- 1412億876万
- 2023年3月31日
- 2504億4058万
- 2024年3月29日
- 1821億90万
- 2025年3月31日
- 1660億4343万
- 2026年3月31日
- 1191億9467万
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 861 | 862 | 801 | 835 | -6.29% | 1,323,800 | 1152億1707万 | -6.7% | 13.55 | 1.8 |
| 05/11 | 902 | 902 | 880 | 891 | -1.76% | 375,300 | 1229億4420万 | -0.78% | 14.46 | 1.92 |
| 05/08 | 909 | 911 | 899 | 907 | +0.33% | 325,500 | 1251億5195万 | +1% | 14.72 | 1.96 |
| 05/07 | 888 | 905 | 883 | 904 | +2.03% | 320,100 | 1247億3800万 | +0.78% | 14.67 | 1.95 |
| 05/01 | 886 | 887 | 877 | 886 | -0.89% | 248,200 | 1222億5428万 | -1.23% | 14.38 | 1.91 |
| 04/30 | 896 | 897 | 874 | 894 | -1.22% | 510,200 | 1233億5816万 | -0.45% | 14.51 | 1.93 |
| 04/28 | 896 | 905 | 893 | 905 | +1% | 238,400 | 1248億7599万 | +0.78% | 14.69 | 1.95 |
| 04/27 | 883 | 897 | 882 | 896 | +1.13% | 176,100 | 1236億3412万 | -0.22% | 14.54 | 1.93 |
| 04/24 | 888 | 896 | 884 | 886 | -0.78% | 110,600 | 1222億5428万 | -1.12% | 14.38 | 1.91 |
| 04/23 | 886 | 893 | 881 | 893 | +0.45% | 502,100 | 1232億2017万 | -0.45% | 14.49 | 1.93 |
| 04/22 | 884 | 893 | 883 | 889 | 0% | 252,000 | 1226億6823万 | -1% | 14.43 | 1.92 |
| 04/21 | 889 | 898 | 886 | 889 | +0.11% | 243,000 | 1226億6823万 | -1% | 14.43 | 1.92 |
| 04/20 | 894 | 894 | 881 | 888 | -0.22% | 266,900 | 1225億3025万 | -1.22% | 14.41 | 1.92 |
| 04/17 | 886 | 891 | 882 | 890 | +0.23% | 173,100 | 1228億622万 | -1.11% | 14.44 | 1.92 |
| 04/16 | 902 | 908 | 884 | 888 | -1.55% | 373,900 | 1225億3025万 | -1.33% | 14.41 | 1.92 |
| 04/15 | 890 | 904 | 889 | 902 | +2.38% | 250,500 | 1244億6203万 | 0% | 14.64 | 1.95 |
| 04/14 | 892 | 897 | 876 | 881 | -1.23% | 218,000 | 1215億6436万 | -2.54% | 14.3 | 1.9 |
| 04/13 | 890 | 897 | 886 | 892 | -0.11% | 158,500 | 1230億8219万 | -1.44% | 14.47 | 1.93 |
| 04/10 | 909 | 911 | 893 | 893 | -1.33% | 213,400 | 1232億2017万 | -1.54% | 14.49 | 1.93 |
| 04/09 | 917 | 922 | 904 | 905 | -1.42% | 158,700 | 1248億7599万 | -0.33% | 14.69 | 1.95 |
| 04/08 | 926 | 926 | 917 | 918 | +0.11% | 203,700 | 1266億6978万 | +1.1% | 14.9 | 1.98 |
| 04/07 | 913 | 918 | 909 | 917 | +0.44% | 102,000 | 1265億3180万 | +0.88% | 14.88 | 1.98 |
| 04/06 | 910 | 914 | 906 | 913 | 0% | 89,700 | 1259億7986万 | +0.33% | 14.82 | 1.97 |
| 04/03 | 905 | 915 | 904 | 913 | +0.66% | 73,500 | 1259億7986万 | -0.11% | 14.82 | 1.97 |
| 04/02 | 915 | 919 | 903 | 907 | -0.33% | 151,800 | 1251億5195万 | -0.87% | 14.72 | 1.96 |
| 04/01 | 902 | 910 | 895 | 910 | +2.82% | 140,600 | 1255億6591万 | -0.76% | 14.77 | 1.96 |
| 03/31 | 888 | 893 | 883 | 885 | -0.11% | 178,200 | 1221億1630万 | -3.7% | 16 | 1.91 |
| 03/30 | 868 | 886 | 866 | 886 | -2.21% | 189,400 | 1222億5428万 | -3.8% | 16.02 | 1.91 |
| 03/27 | 900 | 911 | 899 | 906 | +0.89% | 159,800 | 1250億1397万 | -1.95% | 16.38 | 1.96 |
| 03/26 | 904 | 904 | 888 | 898 | -0.66% | 157,000 | 1239億1009万 | -3.13% | 16.24 | 1.94 |
| 03/25 | 898 | 911 | 898 | 904 | +1.57% | 234,900 | 1247億3800万 | -2.69% | 16.35 | 1.95 |
| 03/24 | 883 | 891 | 878 | 890 | +2.42% | 281,700 | 1228億622万 | -4.3% | 16.09 | 1.92 |
| 03/23 | 884 | 884 | 863 | 869 | -2.8% | 315,400 | 1199億854万 | -6.76% | 15.71 | 1.88 |
| 03/19 | 909 | 912 | 894 | 894 | -2.3% | 260,800 | 1233億5816万 | -4.49% | 16.17 | 1.93 |
| 03/18 | 915 | 915 | 907 | 915 | +0.66% | 128,200 | 1262億5583万 | -2.56% | 16.55 | 1.98 |
| 03/17 | 906 | 921 | 906 | 909 | +0.33% | 111,600 | 1254億2792万 | -3.3% | 16.44 | 1.96 |
| 03/16 | 911 | 915 | 904 | 906 | 0% | 126,300 | 1250億1397万 | -3.82% | 16.38 | 1.96 |
| 03/13 | 900 | 920 | 896 | 906 | +0.33% | 202,900 | 1250億1397万 | -4.03% | 16.38 | 1.96 |
| 03/12 | 925 | 925 | 901 | 903 | -3.42% | 223,000 | 1246億2万 | -4.55% | 16.33 | 1.95 |
| 03/11 | 934 | 941 | 931 | 935 | +0.21% | 112,000 | 1290億1552万 | -1.48% | 16.91 | 2.02 |
| 03/10 | 934 | 936 | 927 | 933 | +1.3% | 155,900 | 1287億3955万 | -1.89% | 16.87 | 2.01 |
| 03/09 | 904 | 926 | 902 | 921 | -1.18% | 246,000 | 1270億8374万 | -3.36% | 16.65 | 1.99 |
| 03/06 | 915 | 932 | 910 | 932 | +1.75% | 218,800 | 1286億157万 | -2.41% | 16.85 | 2.01 |
| 03/05 | 928 | 934 | 916 | 916 | +0.33% | 206,400 | 1263億9382万 | -4.28% | 16.56 | 1.98 |
| 03/04 | 930 | 932 | 904 | 913 | -2.04% | 414,900 | 1259億7986万 | -4.9% | 16.51 | 1.97 |
| 03/03 | 963 | 963 | 931 | 932 | -3.52% | 388,900 | 1286億157万 | -3.22% | 16.85 | 2.01 |
| 03/02 | 974 | 974 | 962 | 966 | -2.33% | 231,100 | 1332億9304万 | -0.1% | 17.47 | 2.09 |
| 02/27 | 962 | 989 | 961 | 989 | +2.81% | 392,000 | 1364億6669万 | +2.17% | 17.88 | 2.13 |
| 02/26 | 957 | 967 | 954 | 962 | +0.94% | 143,500 | 1327億4110万 | -0.62% | 17.4 | 2.08 |
| 02/25 | 952 | 958 | 947 | 953 | +0.63% | 180,600 | 1314億9924万 | -1.75% | 17.23 | 2.06 |
| 02/24 | 937 | 953 | 936 | 947 | +0.53% | 176,800 | 1306億7134万 | -2.57% | 17.12 | 2.04 |
| 02/20 | 962 | 963 | 941 | 942 | -2.38% | 203,900 | 1299億8141万 | -3.29% | 17.03 | 2.03 |
| 02/19 | 965 | 965 | 954 | 965 | +0.1% | 119,100 | 1331億5506万 | -1.23% | 17.45 | 2.08 |
| 02/18 | 954 | 966 | 954 | 964 | +1.69% | 168,400 | 1330億1707万 | -1.43% | 17.43 | 2.08 |
| 02/17 | 950 | 956 | 945 | 948 | -0.21% | 135,500 | 1308億932万 | -3.17% | 17.14 | 2.05 |
| 02/16 | 944 | 950 | 940 | 950 | +0.96% | 175,700 | 1310億8529万 | -3.16% | 17.18 | 2.05 |
| 02/13 | 951 | 959 | 934 | 941 | -1.77% | 260,400 | 1298億4343万 | -4.37% | 17.02 | 2.03 |
| 02/12 | 960 | 967 | 954 | 958 | -0.73% | 252,800 | 1321億8917万 | -2.94% | 17.32 | 2.07 |
| 02/10 | 935 | 969 | 935 | 965 | +3.43% | 406,200 | 1331億5506万 | -2.43% | 17.45 | 2.08 |
| 02/09 | 955 | 960 | 933 | 933 | -2.81% | 634,100 | 1287億3955万 | -5.85% | 16.87 | 2.01 |
| 02/06 | 969 | 972 | 955 | 960 | -0.72% | 445,600 | 1324億6513万 | -3.32% | 17.36 | 2.07 |
| 02/05 | 972 | 978 | 967 | 967 | +0.31% | 289,600 | 1334億3103万 | -2.81% | 17.49 | 2.09 |
| 02/04 | 962 | 972 | 958 | 964 | -0.41% | 259,100 | 1330億1707万 | -3.21% | 17.43 | 2.08 |
| 02/03 | 978 | 980 | 968 | 968 | -0.92% | 286,400 | 1335億6901万 | -3.01% | 17.5 | 2.09 |
| 02/02 | 990 | 993 | 972 | 977 | -1.51% | 349,500 | 1348億1087万 | -2.2% | 17.67 | 2.11 |
| 01/30 | 980 | 995 | 980 | 992 | +0.92% | 249,700 | 1368億8064万 | -0.8% | 17.94 | 2.14 |
| 01/29 | 975 | 983 | 966 | 983 | +0.82% | 251,500 | 1356億3878万 | -1.7% | 17.78 | 2.12 |
| 01/28 | 987 | 988 | 975 | 975 | -1.52% | 273,300 | 1345億3490万 | -2.6% | 17.63 | 2.1 |
| 01/27 | 993 | 993 | 984 | 990 | -0.3% | 224,500 | 1366億467万 | -1.2% | 17.9 | 2.14 |
| 01/26 | 1,005 | 1,006 | 993 | 993 | -1.97% | 145,600 | 1370億1862万 | -0.9% | 17.96 | 2.14 |
| 01/23 | 1,010 | 1,017 | 1,005 | 1,013 | +1.2% | 145,100 | 1397億7831万 | +1% | 18.32 | 2.19 |
| 01/22 | 999 | 1,010 | 995 | 1,001 | +0.7% | 201,600 | 1381億2250万 | -0.2% | 18.1 | 2.16 |
| 01/21 | 1,002 | 1,007 | 993 | 994 | -1.29% | 238,700 | 1371億5661万 | -0.9% | 17.97 | 2.15 |
| 01/20 | 1,006 | 1,007 | 997 | 1,007 | +0.5% | 156,100 | 1389億5041万 | +0.4% | 18.21 | 2.17 |
| 01/19 | 1,003 | 1,007 | 999 | 1,002 | -0.2% | 113,400 | 1382億6048万 | -0.1% | 18.12 | 2.16 |
| 01/16 | 1,001 | 1,005 | 997 | 1,004 | 0% | 95,300 | 1385億3645万 | +0.1% | 18.16 | 2.17 |
| 01/15 | 989 | 1,004 | 989 | 1,004 | +1.62% | 171,700 | 1385億3645万 | 0% | 18.16 | 2.17 |
| 01/14 | 997 | 1,002 | 987 | 988 | -1% | 246,000 | 1363億2870万 | -1.59% | 17.87 | 2.13 |
| 01/13 | 1,013 | 1,015 | 997 | 998 | -0.8% | 202,400 | 1377億855万 | -0.7% | 18.05 | 2.15 |
| 01/09 | 1,011 | 1,014 | 1,003 | 1,006 | -0.3% | 160,000 | 1388億1242万 | +0.1% | 18.19 | 2.17 |
| 01/08 | 1,014 | 1,019 | 1,004 | 1,009 | -0.88% | 112,600 | 1392億2638万 | +0.3% | 18.25 | 2.18 |
| 01/07 | 1,012 | 1,023 | 1,005 | 1,018 | +0.2% | 190,600 | 1404億6824万 | +1.09% | 18.41 | 2.2 |
| 01/06 | 1,005 | 1,016 | 1,005 | 1,016 | +1.2% | 216,700 | 1401億9227万 | +0.79% | 18.37 | 2.19 |
| 01/05 | 996 | 1,004 | 985 | 1,004 | +1.72% | 309,700 | 1385億3645万 | -0.4% | 18.16 | 2.17 |
| 2025 | ||||||||||
| 12/30 | 1,006 | 1,008 | 987 | 987 | -1.89% | 334,100 | 1361億9072万 | -2.18% | 17.85 | 2.15 |
| 12/29 | 1,006 | 1,006 | 999 | 1,006 | +0.1% | 155,200 | 1388億1242万 | -0.4% | 18.19 | 2.19 |
| 12/26 | 1,010 | 1,011 | 999 | 1,005 | -0.5% | 178,900 | 1386億7444万 | -0.59% | 18.17 | 2.19 |
| 12/25 | 993 | 1,010 | 992 | 1,010 | +2.23% | 253,700 | 1393億6436万 | -0.1% | 18.26 | 2.2 |
| 12/24 | 1,001 | 1,002 | 985 | 988 | -0.8% | 265,000 | 1363億2870万 | -2.37% | 17.87 | 2.15 |
| 12/23 | 991 | 1,002 | 991 | 996 | +0.5% | 216,400 | 1374億3258万 | -1.68% | 18.01 | 2.17 |
| 12/22 | 1,016 | 1,017 | 988 | 991 | -1.88% | 382,900 | 1367億4265万 | -2.36% | 17.92 | 2.16 |
| 12/19 | 1,005 | 1,020 | 1,005 | 1,010 | +0.5% | 237,900 | 1393億6436万 | -0.69% | 18.26 | 2.2 |
| 12/18 | 1,004 | 1,017 | 1,002 | 1,005 | +0.5% | 182,900 | 1386億7444万 | -1.28% | 18.17 | 2.19 |
| 12/17 | 1,007 | 1,012 | 1,000 | 1,000 | -0.79% | 162,000 | 1379億8452万 | -1.86% | 18.08 | 2.18 |
| 12/16 | 1,006 | 1,012 | 1,001 | 1,008 | -0.79% | 178,800 | 1390億8839万 | -1.18% | 18.23 | 2.19 |
| 12/15 | 1,010 | 1,017 | 1,004 | 1,016 | +1.6% | 186,300 | 1401億9227万 | -0.49% | 18.37 | 2.21 |
| 12/12 | 1,010 | 1,011 | 1,000 | 1,000 | 0% | 181,600 | 1379億8452万 | -2.25% | 18.08 | 2.18 |
| 12/11 | 1,017 | 1,017 | 999 | 1,000 | -1.38% | 101,500 | 1379億8452万 | -2.25% | 18.08 | 2.18 |
| 12/10 | 1,007 | 1,017 | 1,004 | 1,014 | +1.5% | 138,600 | 1399億1630万 | -0.98% | 18.34 | 2.21 |
| 12/09 | 1,015 | 1,017 | 997 | 999 | -1.77% | 185,400 | 1378億4653万 | -2.44% | 18.07 | 2.17 |
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 | |
| 2015年 3月期 | 178 2,840 3/24 | 91 2,911 4/9 | 14,643,200 457,600 4/8 | 223億7528万 | 108億5995万 | 217億3503万 3/31 |
| 2016年 3月期 | 381 6,100 9/1 | 151 2,420 5/1 | 4,241,600 265,100 4/6 | 488億1903万 | 193億3778万 | 414億4384万 3/31 |
| 2017年 3月期 | 413 3,300 6/10 | 263 2,100 8/31 | 2,198,400 274,800 8/3 | 529億2751万 | 336億8450万 | 409億5409万 3/31 |
| 2018年 3月期 | 1,149 4,595 2/1 | 305 2,440 4/14 | 6,146,400 768,300 6/22 | 1475億262万 | 391億4574万 | 1014億4742万 3/30 |
| 2019年 3月期 | 1,131 4,525 5/14 | 601 2,404 12/25 | 1,858,400 464,600 5/10 | 1453億1168万 | 772億4552万 | 1215億2402万 3/29 |
| 2020年 3月期 | 1,421 2,842 10/10 | 796 1,591 3/13 | 1,388,600 694,300 10/25 | 1827億1490万 | 1023億3337万 | 1562億6845万 3/31 |
| 2021年 3月期 | 2,408 4,815 11/9 | 1,167 2,334 4/1 | 2,573,000 1,286,500 5/12 | 3099億4039万 | 1501億3539万 | 2424億5356万 3/31 |
| 2022年 3月期 | 1,998 4/16 | 950 3/7 | 1,581,100 5/11 | 2573億3664万 | 1224億286万 | 1412億876万 3/31 |
| 2023年 3月期 | 2,019 3/31 3/20 | 1,086 4/1 | 1,315,500 10/28 | 2603億2243万 | 1399億2927万 | 2504億4058万 3/31 |
| 2024年 3月期 | 2,309 9/5 | 1,336 3/14 | 5,112,200 12/7 | 2977億5090万 | 1843億4731万 | 1821億90万 3/29 |
| 2025年 3月期 | 1,355 2/7 | 891 8/6 | 1,414,100 8/6 | 1869億6902万 | 1229億4420万 | 1660億4343万 3/31 |
| 2026年 3月期 | 1,340 8/6 | 863 3/23 | 2,544,900 9/5 | 1848億9925万 | 1190億8064万 | 1191億9467万 3/31 |
| 最新 | 835 2026/5/12 | 1,323,800 | 1152億1707万 | |||
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。
