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
03/09	904	926	902	921	-1.18%	246,000	1270億8374万	-3.36%
03/06	915	932	910	932	+1.75%	218,800	1286億157万	-2.41%
03/05	928	934	916	916	+0.33%	206,400	1263億9382万	-4.28%
03/04	930	932	904	913	-2.04%	414,900	1259億7986万	-4.9%
03/03	963	963	931	932	-3.52%	388,900	1286億157万	-3.22%
03/02	974	974	962	966	-2.33%	231,100	1332億9304万	-0.1%
02/27	962	989	961	989	+2.81%	392,000	1364億6669万	+2.17%
02/26	957	967	954	962	+0.94%	143,500	1327億4110万	-0.62%
02/25	952	958	947	953	+0.63%	180,600	1314億9924万	-1.75%
02/24	937	953	936	947	+0.53%	176,800	1306億7134万	-2.57%
02/20	15:30 新物流センター「AZ-COM Matsubushi WEST」建設に関するお知らせ
02/20	962	963	941	942	-2.38%	203,900	1299億8141万	-3.29%
02/19	965	965	954	965	+0.1%	119,100	1331億5506万	-1.23%
02/18	954	966	954	964	+1.69%	168,400	1330億1707万	-1.43%
02/17	950	956	945	948	-0.21%	135,500	1308億932万	-3.17%
02/16	944	950	940	950	+0.96%	175,700	1310億8529万	-3.16%
02/13	951	959	934	941	-1.77%	260,400	1298億4343万	-4.37%
02/12	960	967	954	958	-0.73%	252,800	1321億8917万	-2.94%
02/10	935	969	935	965	+3.43%	406,200	1331億5506万	-2.43%
02/09	955	960	933	933	-2.81%	634,100	1287億3955万	-5.85%
02/06	969	972	955	960	-0.72%	445,600	1324億6513万	-3.32%
02/05	15:30 「AZ-COM Matsubushi EAST」の稼働について
02/05	15:30 2026年3月期第3四半期決算補足資料
02/05	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	972	978	967	967	+0.31%	289,600	1334億3103万	-2.81%
02/04	962	972	958	964	-0.41%	259,100	1330億1707万	-3.21%
02/03	978	980	968	968	-0.92%	286,400	1335億6901万	-3.01%
02/02	990	993	972	977	-1.51%	349,500	1348億1087万	-2.2%
01/30	980	995	980	992	+0.92%	249,700	1368億8064万	-0.8%
01/29	975	983	966	983	+0.82%	251,500	1356億3878万	-1.7%
01/28	987	988	975	975	-1.52%	273,300	1345億3490万	-2.6%
01/27	993	993	984	990	-0.3%	224,500	1366億467万	-1.2%
01/26	1,005	1,006	993	993	-1.97%	145,600	1370億1862万	-0.9%
01/23	1,010	1,017	1,005	1,013	+1.2%	145,100	1397億7831万	+1%
01/22	999	1,010	995	1,001	+0.7%	201,600	1381億2250万	-0.2%
01/21	1,002	1,007	993	994	-1.29%	238,700	1371億5661万	-0.9%
01/20	1,006	1,007	997	1,007	+0.5%	156,100	1389億5041万	+0.4%
01/19	1,003	1,007	999	1,002	-0.2%	113,400	1382億6048万	-0.1%
01/16	1,001	1,005	997	1,004	0%	95,300	1385億3645万	+0.1%
01/15	989	1,004	989	1,004	+1.62%	171,700	1385億3645万	0%
01/14	997	1,002	987	988	-1%	246,000	1363億2870万	-1.59%
01/13	1,013	1,015	997	998	-0.8%	202,400	1377億855万	-0.7%
01/09	1,011	1,014	1,003	1,006	-0.3%	160,000	1388億1242万	+0.1%
01/08	1,014	1,019	1,004	1,009	-0.88%	112,600	1392億2638万	+0.3%
01/07	1,012	1,023	1,005	1,018	+0.2%	190,600	1404億6824万	+1.09%
01/06	1,005	1,016	1,005	1,016	+1.2%	216,700	1401億9227万	+0.79%
01/05	996	1,004	985	1,004	+1.72%	309,700	1385億3645万	-0.4%
2025
12/30	1,006	1,008	987	987	-1.89%	334,100	1361億9072万	-2.18%
12/29	1,006	1,006	999	1,006	+0.1%	155,200	1388億1242万	-0.4%
12/26	1,010	1,011	999	1,005	-0.5%	178,900	1386億7444万	-0.59%
12/25	993	1,010	992	1,010	+2.23%	253,700	1393億6436万	-0.1%
12/24	1,001	1,002	985	988	-0.8%	265,000	1363億2870万	-2.37%
12/23	991	1,002	991	996	+0.5%	216,400	1374億3258万	-1.68%
12/22	1,016	1,017	988	991	-1.88%	382,900	1367億4265万	-2.36%
12/19	1,005	1,020	1,005	1,010	+0.5%	237,900	1393億6436万	-0.69%
12/18	1,004	1,017	1,002	1,005	+0.5%	182,900	1386億7444万	-1.28%
12/17	1,007	1,012	1,000	1,000	-0.79%	162,000	1379億8452万	-1.86%
12/16	1,006	1,012	1,001	1,008	-0.79%	178,800	1390億8839万	-1.18%
12/15	1,010	1,017	1,004	1,016	+1.6%	186,300	1401億9227万	-0.49%
12/12	1,010	1,011	1,000	1,000	0%	181,600	1379億8452万	-2.25%
12/11	1,017	1,017	999	1,000	-1.38%	101,500	1379億8452万	-2.25%
12/10	1,007	1,017	1,004	1,014	+1.5%	138,600	1399億1630万	-0.98%
12/09	1,015	1,017	997	999	-1.77%	185,400	1378億4653万	-2.44%
12/08	1,004	1,018	1,000	1,017	+1.9%	242,600	1403億3025万	-0.88%
12/05	1,006	1,010	990	998	-1.96%	288,300	1377億855万	-2.73%
12/04	1,007	1,018	1,006	1,018	+0.79%	166,000	1404億6824万	-0.88%
12/03	1,024	1,027	1,010	1,010	-1.37%	202,700	1393億6436万	-1.85%
12/02	1,039	1,040	1,020	1,024	-1.44%	139,900	1412億9614万	-0.68%
12/01	1,040	1,050	1,030	1,039	-0.1%	318,000	1433億6591万	+0.58%
11/28	1,016	1,040	1,016	1,040	+2.46%	366,400	1435億390万	+0.58%
11/27	1,004	1,018	1,000	1,015	-0.59%	333,300	1400億5428万	-2.03%
11/26	1,020	1,032	1,017	1,021	-0.1%	325,100	1408億8219万	-1.64%
11/25	1,033	1,037	1,022	1,022	-1.16%	194,500	1410億2017万	-1.83%
11/21	1,015	1,043	1,010	1,034	+2.48%	432,500	1426億7599万	-0.86%
11/20	1,021	1,023	1,005	1,009	-1.08%	266,300	1392億2638万	-3.44%
11/19	1,024	1,032	1,020	1,020	-0.97%	171,300	1407億4421万	-2.67%
11/18	1,032	1,041	1,026	1,030	+0.29%	224,400	1421億2405万	-2%
11/17	1,032	1,034	1,020	1,027	-1.06%	190,100	1417億1010万	-2.47%
11/14	1,045	1,051	1,036	1,038	-0.48%	115,900	1432億2793万	-1.61%
11/13	1,038	1,043	1,033	1,043	+0.58%	100,300	1439億1785万	-1.23%
11/12	1,029	1,040	1,027	1,037	+1.07%	175,900	1430億8994万	-1.98%
11/11	1,036	1,040	1,013	1,026	-1.35%	135,800	1415億7211万	-3.12%
11/10	1,050	1,052	1,026	1,040	-0.76%	297,900	1435億390万	-1.98%
11/07	1,010	1,048	1,003	1,048	+5.33%	519,500	1446億777万	-1.32%
11/06	16:05 信用格付取得に関するお知らせ
11/06	1,036	1,043	983	995	-2.83%	871,700	1372億9459万	-6.4%
11/05	15:30 2030年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
11/05	15:30 2026年3月期第2四半期決算補足資料
11/05	15:30 2026年3月期第2四半期(中間期)連結業績予想と実績の差異に関するお知らせ
11/05	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	1,035	1,045	1,019	1,024	-1.25%	354,500	1412億9614万	-3.94%
11/04	1,038	1,054	1,030	1,037	+0.88%	288,000	1430億8994万	-2.99%
10/31	1,029	1,044	1,025	1,028	-0.39%	191,500	1418億4808万	-4.1%
10/30	1,029	1,041	1,027	1,032	+0.29%	174,800	1424億2万	-4.09%
10/29	1,037	1,044	1,025	1,029	-1.63%	298,300	1419億8607万	-4.72%
10/28	1,072	1,074	1,039	1,046	-2.33%	356,300	1443億3180万	-3.59%
10/27	1,069	1,076	1,062	1,071	+0.19%	338,200	1477億8142万	-1.56%
10/24	1,077	1,080	1,066	1,069	-1.02%	189,600	1475億545万	-1.93%
10/23	1,080	1,093	1,078	1,080	-0.28%	222,900	1490億2328万	-1.19%
10/22	1,079	1,087	1,076	1,083	+1.03%	328,900	1494億3723万	-1.1%
10/21	15:30 2025年満期ユーロ円建転換社債型新株予約権付社債の消却に関するお知らせ
10/21	1,071	1,079	1,068	1,072	-0.19%	156,000	1479億1940万	-2.28%
10/20	1,090	1,090	1,071	1,074	-0.56%	187,000	1481億9537万	-2.19%
10/17	1,080	1,082	1,073	1,080	-0.46%	117,300	1490億2328万	-1.82%
10/16	1,083	1,087	1,075	1,085	+0.09%	193,500	1497億1320万	-1.45%
10/15	1,095	1,098	1,079	1,084	-0.09%	196,200	1495億7521万	-1.54%
10/14	15:30 主要株主である筆頭株主の異動に関するお知らせ
10/14	1,064	1,099	1,064	1,085	+0.37%	348,000	1497億1320万	-1.45%
10/10	1,066	1,081	1,059	1,081	+0.46%	243,400	1491億6126万	-2.17%
10/09	1,057	1,076	1,054	1,076	+0.65%	266,600	1484億7134万	-3.15%
10/08	1,083	1,097	1,067	1,069	-1.84%	187,700	1475億545万	-4.3%

AZ-COM丸和 HD（9090）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート