日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/23	1,027	1,033	1,018	1,018	-0.49%	132,000	1404億6824万	-15.38%
05/22	17:40 定款の一部変更に関するお知らせ
05/22	1,016	1,031	1,008	1,023	+0.2%	203,700	1411億5816万	-15.52%
05/21	1,036	1,042	1,020	1,021	-1.45%	223,800	1408億8219万	-16.31%
05/20	1,059	1,068	1,036	1,036	-2.17%	210,800	1429億5196万	-15.57%
05/19	1,061	1,081	1,051	1,059	+0.09%	235,400	1461億2560万	-14.18%
05/16	1,053	1,088	1,040	1,058	+0.28%	353,800	1459億8762万	-14.47%
05/15	1,036	1,063	1,029	1,055	+1.83%	492,800	1455億7366万	-14.99%
05/14	1,072	1,076	1,032	1,036	-3.54%	658,800	1429億5196万	-16.65%
05/13	1,150	1,150	1,071	1,074	-18.7%	1,240,100	1481億9537万	-14.08%
05/12	15:30 配当方針の変更(累進配当の導入)に関するお知らせ
05/12	15:30 「中期経営計画2028」の策定に関するお知らせ
05/12	15:30 当社役員人事の内定並びに子会社代表取締役の異動に関するお知らせ
05/12	15:30 2025年3月期決算補足資料
05/12	15:30 2025年3月期個別業績における前事業年度実績値との差異に関するお知らせ
05/12	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/12	1,320	1,333	1,307	1,321	+0.08%	123,300	1822億7755万	+5.26%
05/09	1,307	1,331	1,298	1,320	+1.07%	136,900	1821億3956万	+5.43%
05/08	1,291	1,307	1,272	1,306	+1.32%	108,400	1802億778万	+4.65%
05/07	1,278	1,305	1,272	1,289	+0.94%	145,100	1778億6204万	+3.53%
05/02	1,301	1,301	1,266	1,277	-2.52%	229,300	1762億623万	+2.65%
05/01	1,317	1,329	1,306	1,310	-0.76%	149,500	1807億5972万	+5.39%
04/30	1,331	1,333	1,306	1,320	+0.53%	167,900	1821億3956万	+6.37%
04/28	1,300	1,313	1,296	1,313	+1%	179,500	1811億7367万	+6.06%
04/25	1,275	1,309	1,274	1,300	+0.15%	149,000	1793億7987万	+5.18%
04/24	1,316	1,316	1,286	1,298	-0.99%	107,900	1791億390万	+5.19%
04/23	1,320	1,330	1,305	1,311	+1.63%	200,300	1808億9770万	+6.41%
04/22	1,299	1,305	1,283	1,290	-0.15%	106,000	1780億3万	+4.96%
04/21	1,267	1,298	1,258	1,292	+1.89%	117,800	1782億7599万	+5.21%
04/18	1,244	1,274	1,241	1,268	+2.51%	121,900	1749億6437万	+3.51%
04/17	1,230	1,243	1,218	1,237	-1.04%	100,900	1706億8685万	+1.14%
04/16	1,223	1,250	1,219	1,250	+2.29%	177,500	1724億8065万	+2.12%
04/15	1,228	1,241	1,217	1,222	-0.24%	61,400	1686億1708万	-0.16%
04/14	1,221	1,235	1,215	1,225	+1.41%	112,100	1690億3103万	0%
04/11	1,184	1,215	1,158	1,208	-0.49%	180,800	1666億8530万	-1.39%
04/10	1,209	1,214	1,173	1,214	+6.58%	141,500	1675億1320万	-0.98%
04/09	1,132	1,145	1,120	1,139	-1.04%	179,800	1571億6436万	-7.02%
04/08	1,146	1,171	1,138	1,151	+3.14%	130,000	1588億2018万	-6.35%
04/07	1,085	1,147	1,076	1,116	-6.22%	290,600	1539億9072万	-9.34%
04/04	1,204	1,204	1,173	1,190	-2.06%	186,800	1642億157万	-3.64%
04/03	1,197	1,215	1,178	1,215	-0.98%	151,500	1676億5119万	-1.62%
04/02	1,240	1,240	1,211	1,227	+0.16%	116,300	1693億700万	-0.57%
04/01	1,252	1,253	1,225	1,225	-0.65%	132,000	1690億3103万	-0.65%
03/31	1,244	1,245	1,215	1,233	-2.38%	210,100	1701億3491万	+0.08%
03/28	1,261	1,270	1,239	1,263	-0.32%	265,400	1742億7444万	+2.52%
03/27	1,257	1,267	1,244	1,267	+0.8%	207,700	1748億2638万	+2.92%
03/26	1,260	1,260	1,246	1,257	+0.56%	144,900	1734億4654万	+2.2%
03/25	1,260	1,262	1,235	1,250	-0.16%	101,500	1724億8065万	+1.71%
03/24	1,255	1,267	1,241	1,252	-0.16%	90,200	1727億5661万	+1.79%
03/21	1,240	1,261	1,240	1,254	+0.4%	211,300	1730億3258万	+1.87%
03/19	1,246	1,256	1,240	1,249	+0.81%	142,000	1723億4266万	+1.38%
03/18	1,270	1,270	1,234	1,239	-1.27%	164,400	1709億6282万	+0.41%
03/17	1,224	1,259	1,224	1,255	+2.7%	171,000	1731億7057万	+1.37%
03/14	1,214	1,239	1,212	1,222	0%	181,500	1686億1708万	-1.45%
03/13	1,246	1,246	1,221	1,222	-2.4%	185,800	1686億1708万	-1.29%
03/12	1,270	1,273	1,249	1,252	-0.79%	264,100	1727億5661万	+1.38%
03/11	1,232	1,262	1,229	1,262	+2.1%	344,600	1741億3646万	+2.69%
03/10	1,239	1,257	1,224	1,236	+0.24%	211,200	1705億4886万	+0.9%
03/07	1,199	1,240	1,194	1,233	+1.15%	208,800	1701億3491万	+0.98%
03/06	1,215	1,246	1,212	1,219	+1.08%	255,000	1682億312万	+0.25%
03/05	1,230	1,230	1,196	1,206	-1.63%	279,400	1664億933万	-0.5%
03/04	1,200	1,232	1,198	1,226	+1.07%	265,600	1691億6902万	+1.41%
03/03	1,214	1,231	1,191	1,213	+1.34%	208,500	1673億7522万	+0.75%
02/28	1,225	1,231	1,186	1,197	-0.5%	506,300	1651億6747万	-0.25%
02/27	1,186	1,206	1,186	1,203	+1.26%	326,200	1659億9537万	+0.5%
02/26	1,190	1,191	1,171	1,188	-1.41%	276,400	1639億2560万	-0.42%
02/25	1,199	1,223	1,194	1,205	+0.25%	244,100	1662億7134万	+1.35%
02/21	1,220	1,224	1,198	1,202	-1.96%	173,600	1658億5739万	+1.52%
02/20	1,220	1,242	1,214	1,226	-1.53%	306,900	1691億6902万	+4.16%
02/19	1,230	1,260	1,224	1,245	+1.55%	332,100	1717億9072万	+6.32%
02/18	1,232	1,240	1,214	1,226	-1.29%	262,600	1691億6902万	+5.42%
02/17	1,274	1,275	1,242	1,242	-2.05%	194,300	1713億7677万	+7.35%
02/14	1,283	1,283	1,249	1,268	-0.63%	262,200	1749億6437万	+10.26%
02/13	1,289	1,295	1,272	1,276	-0.39%	238,900	1760億6824万	+11.73%
02/12	1,314	1,314	1,274	1,281	-2.51%	311,900	1767億5817万	+12.96%
02/10	1,309	1,319	1,291	1,314	-1.05%	331,100	1813億1165万	+16.59%
02/07	1,335	1,355	1,317	1,328	+0.68%	563,800	1832億4344万	+18.68%
02/06	1,265	1,319	1,240	1,319	+14.7%	1,057,700	1820億158万	+18.72%
02/05	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	1,150	1,158	1,140	1,150	-0.09%	279,400	1586億8219万	+4.26%
02/04	1,164	1,170	1,142	1,151	+3.32%	359,300	1588億2018万	+4.64%
02/03	1,090	1,117	1,090	1,114	-3.13%	304,900	1537億1475万	+1.55%
01/31	1,160	1,164	1,137	1,150	+0.97%	430,400	1586億8219万	+4.83%
01/30	1,113	1,143	1,113	1,139	+2.61%	206,700	1571億6436万	+4.11%
01/29	1,132	1,134	1,107	1,110	-1.94%	158,300	1531億6281万	+1.56%
01/28	1,118	1,133	1,112	1,132	+1.16%	286,300	1561億9847万	+3.57%
01/27	1,120	1,126	1,112	1,119	+0.99%	223,600	1544億467万	+2.38%
01/24	1,114	1,126	1,103	1,108	-0.18%	242,800	1528億8684万	+1.37%
01/23	1,109	1,117	1,106	1,110	+0.09%	101,900	1531億6281万	+1.46%
01/22	1,131	1,136	1,102	1,109	+0.09%	153,000	1530億2483万	+1.19%
01/21	1,095	1,108	1,091	1,108	+1.19%	109,800	1528億8684万	+1.09%
01/20	1,072	1,095	1,066	1,095	+2.43%	141,200	1510億9304万	0%
01/17	1,055	1,070	1,046	1,069	+2.2%	176,100	1475億545万	-2.46%
01/16	1,068	1,080	1,036	1,046	-0.95%	230,500	1443億3180万	-4.56%
01/15	1,057	1,067	1,051	1,056	+0.38%	206,700	1457億1165万	-3.65%
01/14	1,090	1,091	1,045	1,052	-3.04%	175,600	1451億5971万	-4.01%
01/10	1,080	1,099	1,075	1,085	+1.88%	260,400	1497億1320万	-1%
01/09	1,054	1,065	1,048	1,065	+1.24%	215,500	1469億5351万	-2.56%
01/08	1,078	1,085	1,044	1,052	-3.4%	272,800	1451億5971万	-3.57%
01/07	1,113	1,117	1,087	1,089	-1.89%	232,300	1502億6514万	0%
01/06	1,123	1,128	1,103	1,110	0%	272,800	1531億6281万	+2.3%
2024
12/30	1,123	1,123	1,103	1,110	-1.42%	142,500	1531億6281万	+2.78%
12/27	1,115	1,126	1,111	1,126	+1.53%	153,300	1553億7056万	+4.65%
12/26	1,087	1,115	1,087	1,109	+2.69%	261,200	1530億2483万	+3.55%
12/25	1,087	1,088	1,068	1,080	-0.64%	182,900	1490億2328万	+1.03%
12/24	1,094	1,098	1,081	1,087	-1.09%	155,200	1499億8917万	+1.78%
12/23	1,092	1,102	1,081	1,099	+0.46%	278,900	1516億4498万	+2.9%
12/20	1,110	1,123	1,087	1,094	-0.82%	366,600	1509億5506万	+2.72%

9090 AZ-COM丸和 HD

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート