- 1381
- 2026/10/06
- 時価
- 199億円
- PER 予
- 11.09倍
- 2010年以降
- 4.01-19.44倍
（2010-2026年） - PBR
- 0.83倍
- 2010年以降
- 0.56-2.82倍
（2010-2026年） - 配当 予
- 3.38%
- ROE 予
- 7.47%
- ROA 予
- 6.32%
- 資料
- Link
- CSV,JSON
アクシーズ（1381）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,540
- 始値
- 3,505
- 高値
- 3,570
- 安値
- 3,480
- 終値 +0.42%
- 3,555
- 出来高 -13.64%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.57%
3,535 - 株価（25日）
移動平均値 - -0.28%
3,565 - 出来高（5日）
移動平均値 - -13.64%
2,200
2026/05/13～2026/10/06
株価推移
| 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 | ||||||||||
| 10/06 | 3,505 | 3,570 | 3,480 | 3,555 | +0.42% | 1,900 | - | -0.28% | - | - |
| 10/05 | 3,485 | 3,550 | 3,465 | 3,540 | +1.58% | 2,200 | - | -0.65% | - | - |
| 10/02 | 3,505 | 3,525 | 3,485 | 3,485 | -1.41% | 2,000 | - | -2.11% | - | - |
| 10/01 | 3,530 | 3,565 | 3,495 | 3,535 | -0.7% | 3,600 | - | -0.73% | - | - |
| 09/30 | 3,510 | 3,570 | 3,495 | 3,560 | +0.85% | 1,300 | - | +0.08% | - | - |
| 09/29 | 3,555 | 3,575 | 3,530 | 3,530 | -0.7% | 2,500 | - | -0.59% | - | - |
| 09/28 | 3,595 | 3,595 | 3,505 | 3,555 | -1.11% | 2,900 | - | +0.25% | - | - |
| 09/25 | 3,565 | 3,600 | 3,560 | 3,595 | +0.84% | 1,200 | - | +1.55% | - | - |
| 09/24 | 3,590 | 3,590 | 3,510 | 3,565 | -0.7% | 3,300 | - | +0.88% | - | - |
| 09/18 | 3,580 | 3,590 | 3,525 | 3,590 | -0.14% | 1,700 | - | +1.76% | - | - |
| 09/17 | 3,565 | 3,605 | 3,540 | 3,595 | +1.41% | 2,600 | - | +2.16% | - | - |
| 09/16 | 3,555 | 3,610 | 3,500 | 3,545 | -0.84% | 6,100 | - | +1% | - | - |
| 09/15 | 3,600 | 3,610 | 3,530 | 3,575 | -0.83% | 3,500 | - | +2.03% | - | - |
| 09/14 | 3,615 | 3,620 | 3,600 | 3,605 | -0.28% | 1,900 | - | +3.09% | - | - |
| 09/11 | 3,585 | 3,615 | 3,560 | 3,615 | +0.84% | 6,300 | - | +3.4% | - | - |
| 09/10 | 3,600 | 3,600 | 3,550 | 3,585 | 0% | 15,800 | - | +2.63% | - | - |
| 09/09 | 3,590 | 3,595 | 3,550 | 3,585 | +0.14% | 5,200 | - | +2.69% | - | - |
| 09/08 | 3,570 | 3,590 | 3,550 | 3,580 | +0.7% | 2,700 | - | +2.7% | - | - |
| 09/07 | 3,590 | 3,590 | 3,540 | 3,555 | -0.97% | 2,600 | - | +2.13% | - | - |
| 09/04 | 3,585 | 3,600 | 3,570 | 3,590 | +0.7% | 2,300 | - | +3.22% | - | - |
| 09/03 | 3,580 | 3,580 | 3,545 | 3,565 | +0.28% | 1,800 | - | +2.68% | - | - |
| 09/02 | 3,580 | 3,580 | 3,505 | 3,555 | -0.14% | 1,700 | - | +2.54% | - | - |
| 09/01 | 3,580 | 3,585 | 3,560 | 3,560 | -0.56% | 1,900 | - | +2.74% | - | - |
| 08/31 | 3,530 | 3,620 | 3,530 | 3,580 | +1.27% | 4,900 | - | +3.38% | - | - |
| 08/28 | 3,510 | 3,560 | 3,510 | 3,535 | +1.14% | 3,800 | - | +2.17% | - | - |
| 08/27 | 3,470 | 3,510 | 3,470 | 3,495 | +0.72% | 3,600 | - | +1.13% | - | - |
| 08/26 | 3,495 | 3,510 | 3,460 | 3,470 | -0.72% | 3,000 | - | +0.43% | - | - |
| 08/25 | 3,445 | 3,515 | 3,405 | 3,495 | +1.45% | 7,300 | - | +1.22% | - | - |
| 08/24 | 3,460 | 3,460 | 3,420 | 3,445 | +1.03% | 3,700 | - | -0.12% | - | - |
| 08/21 | 3,400 | 3,420 | 3,390 | 3,410 | -0.15% | 2,000 | - | -1.22% | - | - |
| 08/20 | 3,400 | 3,415 | 3,385 | 3,415 | +0.44% | 1,500 | - | -1.21% | - | - |
| 08/19 | 3,405 | 3,430 | 3,375 | 3,400 | -1.02% | 4,700 | - | -1.82% | - | - |
| 08/18 | 3,420 | 3,435 | 3,400 | 3,435 | +0.44% | 2,200 | - | -0.92% | - | - |
| 08/17 | 3,395 | 3,445 | 3,390 | 3,420 | +1.48% | 3,700 | - | -1.47% | - | - |
| 08/14 | 3,410 | 3,430 | 3,370 | 3,370 | 0% | 6,100 | - | -3.08% | - | - |
| 08/13 | 3,400 | 3,405 | 3,370 | 3,370 | -0.44% | 5,800 | - | -3.24% | - | - |
| 08/12 | 3,390 | 3,415 | 3,375 | 3,385 | -0.44% | 7,200 | - | -3.04% | - | - |
| 08/10 | 3,360 | 3,480 | 3,350 | 3,400 | -5.42% | 26,800 | - | -2.83% | - | - |
| 08/07 | 3,540 | 3,615 | 3,540 | 3,595 | +1.55% | 12,800 | - | +2.6% | - | - |
| 08/06 | 3,505 | 3,540 | 3,500 | 3,540 | +0.43% | 5,600 | - | +1.11% | - | - |
| 08/05 | 3,460 | 3,525 | 3,460 | 3,525 | +2.17% | 3,700 | - | +0.69% | - | - |
| 08/04 | 3,445 | 3,490 | 3,445 | 3,450 | -0.58% | 1,400 | - | -1.43% | - | - |
| 08/03 | 3,480 | 3,480 | 3,450 | 3,470 | 0% | 2,300 | - | -1% | - | - |
| 07/31 | 3,485 | 3,485 | 3,450 | 3,470 | +0.58% | 2,100 | - | -1.08% | - | - |
| 07/30 | 3,435 | 3,450 | 3,435 | 3,450 | +0.73% | 1,700 | - | -1.88% | - | - |
| 07/29 | 3,485 | 3,510 | 3,425 | 3,425 | -2.56% | 5,600 | - | -2.86% | - | - |
| 07/28 | 3,520 | 3,520 | 3,475 | 3,515 | -0.14% | 1,400 | - | -0.62% | - | - |
| 07/27 | 3,485 | 3,545 | 3,485 | 3,520 | +1% | 3,000 | - | -0.73% | - | - |
| 07/24 | 3,500 | 3,500 | 3,470 | 3,485 | +0.87% | 4,500 | - | -1.94% | - | - |
| 07/23 | 3,465 | 3,475 | 3,440 | 3,455 | -0.29% | 5,000 | - | -3.06% | - | - |
| 07/22 | 3,420 | 3,475 | 3,415 | 3,465 | +1.46% | 800 | - | -3.05% | - | - |
| 07/21 | 3,450 | 3,450 | 3,365 | 3,415 | +0.29% | 4,400 | - | -4.69% | - | - |
| 07/17 | 3,530 | 3,530 | 3,400 | 3,405 | -3.13% | 6,300 | - | -5.26% | - | - |
| 07/16 | 3,535 | 3,550 | 3,515 | 3,515 | -0.28% | 2,800 | - | -2.52% | - | - |
| 07/15 | 3,535 | 3,570 | 3,500 | 3,525 | -1.12% | 4,300 | - | -2.52% | - | - |
| 07/14 | 3,520 | 3,580 | 3,520 | 3,565 | +1.42% | 2,300 | - | -1.63% | - | - |
| 07/13 | 3,540 | 3,595 | 3,515 | 3,515 | -0.57% | 4,800 | - | -3.19% | - | - |
| 07/10 | 3,580 | 3,580 | 3,525 | 3,535 | -0.56% | 1,500 | - | -2.88% | - | - |
| 07/09 | 3,530 | 3,575 | 3,520 | 3,555 | +1.14% | 1,300 | - | -2.58% | - | - |
| 07/08 | 3,575 | 3,575 | 3,515 | 3,515 | -1.68% | 2,700 | - | -3.91% | - | - |
| 07/07 | 3,600 | 3,600 | 3,540 | 3,575 | -0.56% | 3,800 | - | -2.54% | - | - |
| 07/06 | 3,530 | 3,595 | 3,530 | 3,595 | +2.28% | 5,300 | - | -2.2% | - | - |
| 07/03 | 3,480 | 3,525 | 3,480 | 3,515 | -0.28% | 3,900 | - | -4.56% | - | - |
| 07/02 | 3,470 | 3,580 | 3,470 | 3,525 | -0.42% | 7,100 | - | -4.6% | - | - |
| 07/01 | 3,500 | 3,545 | 3,500 | 3,540 | +1.14% | 5,700 | - | -4.61% | - | - |
| 06/30 | 3,525 | 3,580 | 3,500 | 3,500 | -2.37% | 5,700 | - | -5.99% | - | - |
| 06/29 | 3,355 | 3,590 | 3,355 | 3,585 | +1.41% | 12,600 | - | -4.12% | - | - |
| 06/26 | 3,650 | 3,700 | 3,535 | 3,535 | -3.55% | 15,400 | - | -5.83% | - | - |
| 06/25 | 3,695 | 3,705 | 3,665 | 3,665 | -1.21% | 7,400 | - | -2.84% | - | - |
| 06/24 | 3,705 | 3,740 | 3,685 | 3,710 | +0.13% | 7,900 | - | -1.96% | - | - |
| 06/23 | 3,740 | 3,745 | 3,700 | 3,705 | -0.8% | 6,000 | - | -2.42% | - | - |
| 06/22 | 3,725 | 3,750 | 3,710 | 3,735 | +0.67% | 4,900 | - | -1.94% | - | - |
| 06/19 | 3,735 | 3,765 | 3,695 | 3,710 | -0.67% | 7,100 | - | -2.83% | - | - |
| 06/18 | 3,725 | 3,770 | 3,725 | 3,735 | +0.81% | 3,600 | - | -2.48% | - | - |
| 06/17 | 3,760 | 3,770 | 3,705 | 3,705 | +0.14% | 2,800 | - | -3.57% | - | - |
| 06/16 | 3,730 | 3,760 | 3,700 | 3,700 | +0.14% | 4,400 | - | -4.05% | - | - |
| 06/15 | 3,725 | 3,740 | 3,695 | 3,695 | -0.27% | 5,500 | - | -4.52% | - | - |
| 06/12 | 3,765 | 3,780 | 3,705 | 3,705 | -1.2% | 5,100 | - | -4.58% | - | - |
| 06/11 | 3,745 | 3,780 | 3,730 | 3,750 | +0.54% | 3,100 | - | -3.77% | - | - |
| 06/10 | 3,735 | 3,775 | 3,730 | 3,730 | -0.13% | 2,600 | - | -4.6% | - | - |
| 06/09 | 3,740 | 3,775 | 3,735 | 3,735 | -0.13% | 3,800 | - | -4.77% | - | - |
| 06/08 | 3,715 | 3,770 | 3,715 | 3,740 | -0.8% | 5,700 | - | -4.71% | - | - |
| 06/05 | 3,770 | 3,780 | 3,750 | 3,770 | +0.13% | 4,800 | - | -4% | - | - |
| 06/04 | 3,765 | 3,790 | 3,750 | 3,765 | 0% | 3,400 | - | -4.1% | - | - |
| 06/03 | 3,770 | 3,790 | 3,745 | 3,765 | -0.26% | 6,900 | - | -4.1% | - | - |
| 06/02 | 3,780 | 3,780 | 3,670 | 3,775 | -0.13% | 9,400 | - | -3.87% | - | - |
| 06/01 | 3,830 | 3,865 | 3,735 | 3,780 | -0.92% | 9,500 | - | -3.74% | - | - |
| 05/29 | 3,900 | 3,940 | 3,815 | 3,815 | -2.93% | 7,900 | - | -2.9% | - | - |
| 05/28 | 3,845 | 3,930 | 3,845 | 3,930 | +2.48% | 10,900 | - | -0.03% | - | - |
| 05/27 | 3,885 | 3,910 | 3,800 | 3,835 | -1.92% | 11,400 | - | -2.39% | - | - |
| 05/26 | 3,920 | 3,960 | 3,810 | 3,910 | -0.76% | 11,200 | - | -0.53% | - | - |
| 05/25 | 3,995 | 4,025 | 3,905 | 3,940 | -1.38% | 7,600 | - | +0.23% | - | - |
| 05/22 | 3,970 | 4,020 | 3,970 | 3,995 | +0.5% | 3,800 | - | +1.63% | - | - |
| 05/21 | 4,020 | 4,020 | 3,975 | 3,975 | -1.24% | 7,300 | - | +1.27% | - | - |
| 05/20 | 4,000 | 4,025 | 3,985 | 4,025 | +0.63% | 3,200 | - | +2.6% | - | - |
| 05/19 | 3,930 | 4,030 | 3,930 | 4,000 | +0.88% | 13,400 | - | +2.04% | - | - |
| 05/18 | 4,020 | 4,045 | 3,935 | 3,965 | -1.25% | 5,700 | - | +1.28% | - | - |
| 05/15 | 4,040 | 4,065 | 3,995 | 4,015 | -0.62% | 5,900 | - | +2.69% | - | - |
| 05/14 | 4,045 | 4,045 | 4,015 | 4,040 | 0% | 2,200 | - | +3.54% | - | - |
| 05/13 | 4,065 | 4,150 | 4,040 | 4,040 | -0.62% | 8,000 | - | +3.88% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 6月期 | 900 7/18 | 630 5/30 | 4,000 2/18 11/22 8/16 | - | - | +20.53% 11/10 | -15.07% 5/30 |
| 2009年 6月期 | 854 11/10 | 636 12/8 | 5,000 10/29 | - | - | +14.21% 5/8 | -7.77% 4/10 |
| 2010年 6月期 | 920 6/8 | 705 6/30 | 3,600 4/13 | - | 39億5998万 | +5.69% 5/7 | -12.8% 7/1 |
| 2011年 6月期 | 802 6/1 | 584 3/16 | 8,300 10/27 | 45億483万 | 32億8032万 | +12.11% 5/2 | -15.25% 3/16 |
| 2012年 6月期 | 888 5/14 | 675 9/9 | 3,000 6/25 | 49億8789万 | 37億9147万 | +7.4% 4/2 | -10.11% 7/3 |
| 2013年 6月期 | 900 5/1 | 690 11/9 | 12,500 5/8 | 50億5530万 | 38億7573万 | +8.58% 4/30 | -12.55% 6/7 |
| 2014年 6月期 | 860 1/28 | 715 10/4 | 10,100 6/26 | 48億3105万 | 40億1615万 | +63.87% 7/30 | -4.21% 7/1 |
| 2015年 6月期 | 2,530 6/25 | 780 7/8 | 209,500 7/31 | 142億1227万 | 43億8165万 | +35.83% 4/27 | -8.8% 10/16 |
| 2016年 6月期 | 2,750 4/22 10/26 | 1,780 8/25 | 48,400 10/26 | 154億4812万 | 99億9915万 | +23.05% 10/26 | -17.59% 2/12 |
| 2017年 6月期 | 3,715 6/7 | 1,650 9/27 | 31,600 6/2 | 208億6901万 | 92億6887万 | +24.5% 6/8 | -6.52% 7/7 |
| 2018年 6月期 | 6,240 2/27 | 3,015 7/5 | 74,600 2/28 | 350億5320万 | 169億3676万 | +36.49% 2/27 | -11.42% 7/12 |
| 2019年 6月期 | 4,245 7/2 | 2,101 12/25 | 73,200 12/25 | 238億4628万 | 118億236万 | +7.64% 5/28 | -22.22% 12/25 |
| 2020年 6月期 | 2,899 6/26 | 1,666 3/23 | 92,300 1/29 | 162億8513万 | 93億5875万 | +15.66% 1/29 | -23.12% 3/19 |
| 2021年 6月期 | 3,615 10/23 | 2,501 7/21 | 23,900 10/23 | 203億726万 | 140億4936万 | +12.88% 9/25 | -7.57% 7/9 |
| 2022年 6月期 | 3,455 6/24 | 3,000 7/9 | 10,100 10/11 | 194億846万 | 168億5250万 | +5.44% 10/11 | -5.91% 7/4 |
| 2023年 6月期 | 3,290 7/11 | 2,828 2/17 | 14,400 6/29 | 184億8157万 | 158億8629万 | +3.93% 6/27 | -4.65% 7/14 |
| 2024年 6月期 | 3,325 5/7 | 2,828 11/16 | 26,500 2/28 | 186億7818万 | 158億8629万 | +4.42% 4/16 | -7.11% 7/1 |
| 2025年 6月期 | 3,300 4/4 | 2,550 4/7 | 71,300 4/4 | 185億3775万 | 143億2462万 | +6.43% 5/30 | -8.23% 4/7 |
| 2026年 6月期 | 4,600 1/22 | 2,854 7/11 | 58,000 5/1 | 258億4050万 | 160億3234万 | +26.58% 11/11 | -12.71% 3/4 |
| 最新 | 3,555 2026/10/6 | 1,900 | 199億7021万 | -0.28% 3,565 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 36%（1.36倍）
- 2002/12/19 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/19
- 26%（1.26倍）
- 2004/12/21 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/21
- 45%（1.45倍）
- 2008/12/25 vs 2007/12/20
- -2%（0.98倍）
- 2009/12/24 vs 2008/12/25
- 0%（1倍）
- 2010/12/27 vs 2009/12/24
- -10%（0.9倍）
- 2011/12/27 vs 2010/12/27
- 12%（1.12倍）
- 2012/12/27 vs 2011/12/27
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/27
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 107%（2.07倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/10/06 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
470円（2000/12/22） - 656%（7.56倍）
3,555円（10/6）
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。
