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
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	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
08/07	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
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%
05/12	4,010	4,090	4,010	4,065	+1.37%	6,100	-	+4.88%
05/11	4,020	4,090	4,005	4,010	-1.11%	8,600	-	+3.81%

アクシーズ（1381）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート