アクシーズ（1381）の株価チャート
株価
7/14
- 前日 (7/13)
- 3,515
- 始値
- 3,520
- 高値
- 3,580
- 安値
- 3,520
- 終値 +1.42%
- 3,565
- 出来高 -52.08%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +0.79%
3,537 - 株価（25日）
移動平均値 - -1.63%
3,624 - 出来高（5日）
移動平均値 - -8.73%
2,520
2026/02/17～2026/07/14
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 | ||||||||||
| 07/14 | 3,520 | 3,580 | 3,520 | 3,565 | +1.42% | 2,300 | 200億2638万 | -1.63% | 8.34 | 0.86 |
| 07/13 | 3,540 | 3,595 | 3,515 | 3,515 | -0.57% | 4,800 | 197億4551万 | -3.19% | 8.22 | 0.85 |
| 07/10 | 3,580 | 3,580 | 3,525 | 3,535 | -0.56% | 1,500 | 198億5786万 | -2.88% | 8.27 | 0.85 |
| 07/09 | 3,530 | 3,575 | 3,520 | 3,555 | +1.14% | 1,300 | 199億7021万 | -2.58% | 8.32 | 0.86 |
| 07/08 | 3,575 | 3,575 | 3,515 | 3,515 | -1.68% | 2,700 | 197億4551万 | -3.91% | 8.22 | 0.85 |
| 07/07 | 3,600 | 3,600 | 3,540 | 3,575 | -0.56% | 3,800 | 200億8256万 | -2.54% | 8.37 | 0.86 |
| 07/06 | 3,530 | 3,595 | 3,530 | 3,595 | +2.28% | 5,300 | 201億9491万 | -2.2% | 8.41 | 0.87 |
| 07/03 | 3,480 | 3,525 | 3,480 | 3,515 | -0.28% | 3,900 | 197億4551万 | -4.56% | 8.22 | 0.85 |
| 07/02 | 3,470 | 3,580 | 3,470 | 3,525 | -0.42% | 7,100 | 198億168万 | -4.6% | 8.25 | 0.85 |
| 07/01 | 3,500 | 3,545 | 3,500 | 3,540 | +1.14% | 5,700 | 198億8595万 | -4.61% | 8.28 | 0.85 |
| 06/30 | 3,525 | 3,580 | 3,500 | 3,500 | -2.37% | 5,700 | 196億6125万 | -5.99% | 8.19 | 0.84 |
| 06/29 | 3,355 | 3,590 | 3,355 | 3,585 | +1.41% | 12,600 | 201億3873万 | -4.12% | 8.39 | 0.86 |
| 06/26 | 3,650 | 3,700 | 3,535 | 3,535 | -3.55% | 15,400 | 198億5786万 | -5.83% | 8.27 | 0.85 |
| 06/25 | 3,695 | 3,705 | 3,665 | 3,665 | -1.21% | 7,400 | 205億8813万 | -2.84% | 8.58 | 0.88 |
| 06/24 | 3,705 | 3,740 | 3,685 | 3,710 | +0.13% | 7,900 | 208億4092万 | -1.96% | 8.68 | 0.89 |
| 06/23 | 3,740 | 3,745 | 3,700 | 3,705 | -0.8% | 6,000 | 208億1283万 | -2.42% | 8.67 | 0.89 |
| 06/22 | 3,725 | 3,750 | 3,710 | 3,735 | +0.67% | 4,900 | 209億8136万 | -1.94% | 8.74 | 0.9 |
| 06/19 | 3,735 | 3,765 | 3,695 | 3,710 | -0.67% | 7,100 | 208億4092万 | -2.83% | 8.68 | 0.89 |
| 06/18 | 3,725 | 3,770 | 3,725 | 3,735 | +0.81% | 3,600 | 209億8136万 | -2.48% | 8.74 | 0.9 |
| 06/17 | 3,760 | 3,770 | 3,705 | 3,705 | +0.14% | 2,800 | 208億1283万 | -3.57% | 8.67 | 0.89 |
| 06/16 | 3,730 | 3,760 | 3,700 | 3,700 | +0.14% | 4,400 | 207億8475万 | -4.05% | 8.66 | 0.89 |
| 06/15 | 3,725 | 3,740 | 3,695 | 3,695 | -0.27% | 5,500 | 207億5666万 | -4.52% | 8.65 | 0.89 |
| 06/12 | 3,765 | 3,780 | 3,705 | 3,705 | -1.2% | 5,100 | 208億1283万 | -4.58% | 8.67 | 0.89 |
| 06/11 | 3,745 | 3,780 | 3,730 | 3,750 | +0.54% | 3,100 | 210億6562万 | -3.77% | 8.77 | 0.9 |
| 06/10 | 3,735 | 3,775 | 3,730 | 3,730 | -0.13% | 2,600 | 209億5327万 | -4.6% | 8.73 | 0.9 |
| 06/09 | 3,740 | 3,775 | 3,735 | 3,735 | -0.13% | 3,800 | 209億8136万 | -4.77% | 8.74 | 0.9 |
| 06/08 | 3,715 | 3,770 | 3,715 | 3,740 | -0.8% | 5,700 | 210億945万 | -4.71% | 8.75 | 0.9 |
| 06/05 | 3,770 | 3,780 | 3,750 | 3,770 | +0.13% | 4,800 | 211億7797万 | -4% | 8.82 | 0.91 |
| 06/04 | 3,765 | 3,790 | 3,750 | 3,765 | 0% | 3,400 | 211億4988万 | -4.1% | 8.81 | 0.91 |
| 06/03 | 3,770 | 3,790 | 3,745 | 3,765 | -0.26% | 6,900 | 211億4988万 | -4.1% | 8.81 | 0.91 |
| 06/02 | 3,780 | 3,780 | 3,670 | 3,775 | -0.13% | 9,400 | 212億606万 | -3.87% | 8.83 | 0.91 |
| 06/01 | 3,830 | 3,865 | 3,735 | 3,780 | -0.92% | 9,500 | 212億3415万 | -3.74% | 8.84 | 0.91 |
| 05/29 | 3,900 | 3,940 | 3,815 | 3,815 | -2.93% | 7,900 | 214億3076万 | -2.9% | 8.93 | 0.92 |
| 05/28 | 3,845 | 3,930 | 3,845 | 3,930 | +2.48% | 10,900 | 220億7677万 | -0.03% | 9.2 | 0.95 |
| 05/27 | 3,885 | 3,910 | 3,800 | 3,835 | -1.92% | 11,400 | 215億4311万 | -2.39% | 8.97 | 0.92 |
| 05/26 | 3,920 | 3,960 | 3,810 | 3,910 | -0.76% | 11,200 | 219億6442万 | -0.53% | 9.15 | 0.94 |
| 05/25 | 3,995 | 4,025 | 3,905 | 3,940 | -1.38% | 7,600 | 221億3295万 | +0.23% | 9.22 | 0.95 |
| 05/22 | 3,970 | 4,020 | 3,970 | 3,995 | +0.5% | 3,800 | 224億4191万 | +1.63% | 9.35 | 0.96 |
| 05/21 | 4,020 | 4,020 | 3,975 | 3,975 | -1.24% | 7,300 | 223億2956万 | +1.27% | 9.3 | 0.96 |
| 05/20 | 4,000 | 4,025 | 3,985 | 4,025 | +0.63% | 3,200 | 226億1043万 | +2.6% | 9.42 | 0.97 |
| 05/19 | 3,930 | 4,030 | 3,930 | 4,000 | +0.88% | 13,400 | 224億7000万 | +2.04% | 9.36 | 0.96 |
| 05/18 | 4,020 | 4,045 | 3,935 | 3,965 | -1.25% | 5,700 | 222億7338万 | +1.28% | 9.28 | 0.96 |
| 05/15 | 4,040 | 4,065 | 3,995 | 4,015 | -0.62% | 5,900 | 225億5426万 | +2.69% | 9.39 | 0.97 |
| 05/14 | 4,045 | 4,045 | 4,015 | 4,040 | 0% | 2,200 | 226億9470万 | +3.54% | 9.45 | 0.97 |
| 05/13 | 4,065 | 4,150 | 4,040 | 4,040 | -0.62% | 8,000 | 226億9470万 | +3.88% | 9.45 | 0.97 |
| 05/12 | 4,010 | 4,090 | 4,010 | 4,065 | +1.37% | 6,100 | 228億3513万 | +4.88% | 9.51 | 0.98 |
| 05/11 | 4,020 | 4,090 | 4,005 | 4,010 | -1.11% | 8,600 | 225億2617万 | +3.81% | 9.38 | 0.97 |
| 05/08 | 4,065 | 4,100 | 4,015 | 4,055 | -0.49% | 12,900 | 227億7896万 | +5.38% | 9.49 | 0.98 |
| 05/07 | 4,030 | 4,105 | 3,975 | 4,075 | +1.12% | 21,900 | 228億9131万 | +6.31% | 9.53 | 0.98 |
| 05/01 | 3,820 | 4,100 | 3,735 | 4,030 | +5.5% | 58,000 | 226億3852万 | +5.75% | 9.43 | 0.97 |
| 04/30 | 3,785 | 3,825 | 3,690 | 3,820 | +0.92% | 21,200 | 214億5885万 | +0.76% | 8.94 | 0.92 |
| 04/28 | 3,750 | 3,815 | 3,745 | 3,785 | +0.93% | 6,700 | 212億6223万 | +0.08% | 8.86 | 0.91 |
| 04/27 | 3,760 | 3,840 | 3,740 | 3,750 | -0.27% | 6,000 | 210億6562万 | -0.58% | 8.77 | 0.9 |
| 04/24 | 3,780 | 3,830 | 3,735 | 3,760 | -0.53% | 5,700 | 211億2180万 | +0.03% | 8.8 | 0.91 |
| 04/23 | 3,785 | 3,835 | 3,735 | 3,780 | -0.13% | 10,800 | 212億3415万 | +0.72% | 8.84 | 0.91 |
| 04/22 | 3,820 | 3,820 | 3,730 | 3,785 | -1.17% | 10,600 | 212億6223万 | +1.01% | 8.86 | 0.91 |
| 04/21 | 3,855 | 3,925 | 3,780 | 3,830 | -0.65% | 22,500 | 215億1502万 | +2.49% | 8.96 | 0.92 |
| 04/20 | 3,865 | 3,905 | 3,840 | 3,855 | -1.03% | 7,400 | 216億5546万 | +3.49% | 9.02 | 0.93 |
| 04/17 | 3,910 | 3,950 | 3,875 | 3,895 | +0.26% | 9,900 | 218億8016万 | +4.9% | 9.11 | 0.94 |
| 04/16 | 3,905 | 3,945 | 3,880 | 3,885 | -0.51% | 8,900 | 218億2398万 | +5% | 9.09 | 0.94 |
| 04/15 | 3,920 | 3,985 | 3,865 | 3,905 | -0.76% | 12,800 | 219億3633万 | +5.74% | 9.14 | 0.94 |
| 04/14 | 3,855 | 3,950 | 3,850 | 3,935 | +2.34% | 12,300 | 221億486万 | +6.76% | 9.21 | 0.95 |
| 04/13 | 3,900 | 3,930 | 3,800 | 3,845 | -2.16% | 15,900 | 215億9928万 | +4.48% | 9 | 0.93 |
| 04/10 | 3,935 | 3,950 | 3,875 | 3,930 | -0.13% | 15,500 | 220億7677万 | +6.88% | 9.2 | 0.95 |
| 04/09 | 3,860 | 4,000 | 3,860 | 3,935 | +1.03% | 32,600 | 221億486万 | +7.25% | 9.21 | 0.95 |
| 04/08 | 3,860 | 3,940 | 3,800 | 3,895 | +1.56% | 13,800 | 218億8016万 | +6.65% | 9.11 | 0.94 |
| 04/07 | 3,800 | 3,840 | 3,755 | 3,835 | +0.92% | 12,900 | 215億4311万 | +4.98% | 8.97 | 0.92 |
| 04/06 | 3,750 | 3,930 | 3,750 | 3,800 | +1.74% | 12,100 | 213億4650万 | +3.91% | 8.89 | 0.92 |
| 04/03 | 3,745 | 3,835 | 3,735 | 3,735 | +0.67% | 10,600 | 209億8136万 | +1.94% | 8.74 | 0.9 |
| 04/02 | 3,725 | 3,765 | 3,630 | 3,710 | -0.4% | 16,700 | 208億4092万 | +0.98% | 8.68 | 0.89 |
| 04/01 | 3,715 | 3,760 | 3,685 | 3,725 | +2.19% | 16,200 | 209億2518万 | +1.06% | 8.72 | 0.9 |
| 03/31 | 3,670 | 3,760 | 3,615 | 3,645 | -0.82% | 11,400 | 204億7578万 | -1.38% | 8.53 | 0.88 |
| 03/30 | 3,560 | 3,725 | 3,490 | 3,675 | +4.4% | 20,700 | 206億4431万 | -1.1% | 8.6 | 0.89 |
| 03/27 | 3,550 | 3,610 | 3,520 | 3,520 | -0.85% | 14,200 | 197億7360万 | -5.76% | 8.24 | 0.85 |
| 03/26 | 3,615 | 3,640 | 3,530 | 3,550 | -1.25% | 8,700 | 199億4212万 | -5.61% | 8.31 | 0.86 |
| 03/25 | 3,600 | 3,610 | 3,505 | 3,595 | +1.84% | 6,900 | 201億9491万 | -5.02% | 8.41 | 0.87 |
| 03/24 | 3,555 | 3,555 | 3,415 | 3,530 | +3.37% | 16,400 | 198億2977万 | -7.15% | 8.26 | 0.85 |
| 03/23 | 3,535 | 3,555 | 3,380 | 3,415 | -5.27% | 14,200 | 191億8376万 | -10.6% | 7.99 | 0.82 |
| 03/19 | 3,605 | 3,685 | 3,585 | 3,605 | -0.83% | 8,400 | 202億5108万 | -6.17% | 8.44 | 0.87 |
| 03/18 | 3,555 | 3,650 | 3,555 | 3,635 | +2.54% | 9,600 | 204億1961万 | -5.71% | 8.51 | 0.88 |
| 03/17 | 3,540 | 3,570 | 3,505 | 3,545 | +0.71% | 9,700 | 199億1403万 | -8.3% | 8.29 | 0.86 |
| 03/16 | 3,540 | 3,545 | 3,495 | 3,520 | -0.98% | 9,800 | 197億7360万 | -9.23% | 8.24 | 0.85 |
| 03/13 | 3,550 | 3,565 | 3,520 | 3,555 | -0.7% | 7,400 | 199億7021万 | -8.61% | 8.32 | 0.86 |
| 03/12 | 3,660 | 3,710 | 3,575 | 3,580 | -3.63% | 10,400 | 201億1065万 | -8.23% | 8.38 | 0.86 |
| 03/11 | 3,710 | 3,740 | 3,670 | 3,715 | -0.13% | 7,600 | 208億6901万 | -5.04% | 8.69 | 0.9 |
| 03/10 | 3,785 | 3,785 | 3,640 | 3,720 | -1.72% | 17,600 | 208億9710万 | -5.03% | 8.7 | 0.9 |
| 03/09 | 3,630 | 3,790 | 3,570 | 3,785 | +0.4% | 10,600 | 212億6223万 | -3.89% | 8.86 | 0.91 |
| 03/06 | 3,730 | 3,835 | 3,680 | 3,770 | +1.07% | 4,600 | 211億7797万 | -4.82% | 8.82 | 0.91 |
| 03/05 | 3,710 | 3,785 | 3,500 | 3,730 | +6.57% | 28,100 | 209億5327万 | -6.38% | 8.73 | 0.9 |
| 03/04 | 3,890 | 3,950 | 3,430 | 3,500 | -11.05% | 52,100 | 196億6125万 | -12.72% | 8.19 | 0.84 |
| 03/03 | 3,935 | 4,000 | 3,910 | 3,935 | 0% | 5,600 | 221億486万 | -2.72% | 9.21 | 0.95 |
| 03/02 | 3,980 | 4,035 | 3,935 | 3,935 | -1.13% | 4,900 | 221億486万 | -3.22% | 9.21 | 0.95 |
| 02/27 | 3,985 | 3,990 | 3,945 | 3,980 | 0% | 2,300 | 223億5765万 | -2.67% | 9.31 | 0.96 |
| 02/26 | 4,015 | 4,060 | 3,930 | 3,980 | -0.75% | 8,500 | 223億5765万 | -3.05% | 9.31 | 0.96 |
| 02/25 | 3,995 | 4,090 | 3,995 | 4,010 | +0.88% | 3,200 | 225億2617万 | -2.72% | 9.38 | 0.97 |
| 02/24 | 4,135 | 4,140 | 3,950 | 3,975 | -3.99% | 7,800 | 223億2956万 | -3.8% | 9.3 | 0.96 |
| 02/20 | 4,135 | 4,175 | 4,100 | 4,140 | -0.36% | 3,400 | 232億5645万 | -0.05% | 9.69 | 1 |
| 02/19 | 4,165 | 4,200 | 4,145 | 4,155 | -0.24% | 4,300 | 233億4071万 | +0.19% | 9.72 | 1 |
| 02/18 | 4,145 | 4,170 | 4,075 | 4,165 | +0.48% | 10,600 | 233億9688万 | +0.34% | 9.75 | 1 |
| 02/17 | 4,040 | 4,170 | 4,040 | 4,145 | +2.73% | 6,500 | 232億8453万 | -0.29% | 9.7 | 1 |
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 |
| 最新 | 3,565 2026/7/14 | 2,300 | 200億2638万 | -1.63% 3,624 | |||
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）
- 2026/07/14 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
470円（2000/12/22） - 659%（7.59倍）
3,565円（7/14）
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。
