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	128	128	128	128	0%	2,400	-	0%
10/01	128	128	128	128	0%	2,100	-	0%
09/30	128	129	128	128	+0.79%	5,400	-	0%
09/29	128	128	127	127	0%	2,300	-	-0.78%
09/28	127	128	127	127	+0.79%	13,100	-	-0.78%
09/25	127	127	126	126	-0.79%	3,100	-	-1.56%
09/24	127	128	126	127	0%	6,000	-	-0.78%
09/18	127	127	127	127	+0.79%	2,600	-	-1.55%
09/17	127	127	126	126	0%	15,200	-	-2.33%
09/16	127	128	126	126	-0.79%	5,500	-	-2.33%
09/15	128	128	127	127	-0.78%	13,400	-	-1.55%
09/14	127	128	127	128	+0.79%	6,500	-	-0.78%
09/11	128	128	127	127	0%	3,900	-	-1.55%
09/10	127	128	127	127	-0.78%	6,100	-	-1.55%
09/09	127	128	127	128	+0.79%	7,200	-	-0.78%
09/08	127	128	127	127	-0.78%	18,500	-	-2.31%
09/07	128	128	127	128	-0.78%	19,700	-	-1.54%
09/04	128	129	127	129	+0.78%	29,500	-	-0.77%
09/03	129	129	128	128	0%	9,500	-	-1.54%
09/02	128	129	128	128	0%	8,700	-	-1.54%
09/01	128	129	127	128	0%	19,700	-	-1.54%
08/31	128	129	128	128	-0.78%	11,100	-	-1.54%
08/28	128	129	126	129	0%	53,700	-	-0.77%
08/27	130	131	129	129	-1.53%	83,700	-	-0.77%
08/26	130	131	130	131	0%	22,500	-	+0.77%
08/25	130	131	130	131	+0.77%	18,300	-	+0.77%
08/24	130	131	130	130	0%	25,000	-	0%
08/21	131	131	130	130	-0.76%	8,100	-	0%
08/20	130	131	130	131	0%	9,100	-	+0.77%
08/19	130	131	129	131	+0.77%	16,600	-	+0.77%
08/18	130	130	129	130	0%	26,800	-	0%
08/17	130	130	129	130	0%	20,100	-	0%
08/14	130	130	129	130	0%	23,400	-	0%
08/13	131	131	129	130	0%	16,300	-	0%
08/12	130	131	129	130	0%	17,000	-	0%
08/10	131	131	130	130	0%	23,900	-	0%
08/07	131	131	130	130	0%	5,900	-	0%
08/06	131	131	130	130	-0.76%	4,300	-	0%
08/05	130	131	130	131	+0.77%	5,200	-	+0.77%
08/04	131	131	130	130	0%	6,100	-	0%
08/03	130	131	129	130	-0.76%	30,600	-	0%
07/31	130	132	130	131	0%	17,400	-	+0.77%
07/30	131	131	130	131	+0.77%	11,900	-	+0.77%
07/29	131	131	130	130	-0.76%	5,300	-	0%
07/28	130	131	130	131	+0.77%	1,400	-	+0.77%
07/27	129	131	129	130	0%	6,400	-	0%
07/24	130	130	129	130	+0.78%	4,500	-	0%
07/23	131	131	129	129	-0.77%	22,100	-	-0.77%
07/22	130	131	129	130	0%	10,000	-	0%
07/21	129	130	129	130	+0.78%	5,600	-	0%
07/17	129	130	129	129	0%	23,300	-	-0.77%
07/16	130	131	129	129	-0.77%	6,700	-	-0.77%
07/15	130	130	129	130	+0.78%	15,800	-	0%
07/14	129	130	129	129	0%	9,000	-	-0.77%
07/13	（IR情報）13:30 令和8年8月期第3四半期決算短信〔日本基準〕(連結)
07/13	130	131	129	129	-0.77%	42,500	-	-0.77%
07/10	130	130	130	130	0%	4,600	-	0%
07/09	129	130	129	130	+0.78%	7,600	-	0%
07/08	130	130	129	129	-0.77%	4,000	-	-0.77%
07/07	130	130	128	130	+0.78%	18,000	-	0%
07/06	130	130	128	129	-0.77%	17,400	-	-0.77%
07/03	130	130	129	130	+0.78%	28,500	-	0%
07/02	129	130	129	129	0%	5,900	-	-0.77%
07/01	130	131	129	129	0%	15,900	-	-0.77%
06/30	131	131	129	129	-1.53%	6,600	-	-0.77%
06/29	131	131	130	131	0%	14,800	-	+0.77%
06/26	129	131	129	131	+0.77%	6,600	-	+0.77%
06/25	131	131	130	130	-0.76%	3,400	-	0%
06/24	131	131	129	131	+1.55%	7,900	-	+0.77%
06/23	131	131	129	129	-1.53%	17,100	-	-0.77%
06/22	129	131	129	131	+0.77%	10,100	-	+0.77%
06/19	131	131	130	130	-0.76%	8,100	-	0%
06/18	129	131	129	131	+0.77%	5,700	-	+0.77%
06/17	129	130	129	130	+0.78%	4,000	-	0%
06/16	131	131	129	129	0%	6,300	-	-0.77%
06/15	130	131	129	129	0%	8,000	-	-0.77%
06/12	129	131	129	129	0%	12,300	-	-0.77%
06/11	129	130	129	129	-0.77%	7,900	-	-0.77%
06/10	130	130	129	130	0%	8,700	-	0%
06/09	129	130	129	130	+0.78%	9,300	-	0%
06/08	128	129	128	129	0%	13,600	-	-0.77%
06/05	129	130	127	129	-0.77%	26,700	-	-0.77%
06/04	128	130	128	130	+1.56%	8,500	-	0%
06/03	128	130	127	128	0%	23,400	-	-1.54%
06/02	128	130	128	128	0%	15,500	-	-1.54%
06/01	132	132	127	128	-2.29%	99,700	-	-1.54%
05/29	131	132	130	131	-0.76%	28,300	-	+0.77%
05/28	130	132	130	132	+0.76%	4,700	-	+1.54%
05/27	131	132	129	131	0%	11,600	-	+0.77%
05/26	129	131	129	131	0%	12,300	-	+0.77%
05/25	130	132	130	131	0%	11,400	-	+0.77%
05/22	131	133	130	131	-0.76%	21,200	-	+0.77%
05/21	129	132	129	132	+2.33%	14,500	-	+1.54%
05/20	129	130	129	129	-0.77%	6,800	-	-0.77%
05/19	130	130	129	130	0%	2,800	-	0%
05/18	129	131	128	130	+0.78%	38,900	-	0%
05/15	130	130	129	129	0%	8,300	-	-0.77%
05/14	（IR情報）13:30 販売用不動産から固定資産への保有目的の変更に関するお知らせ
05/14	129	130	129	129	0%	9,100	-	-0.77%
05/13	129	130	129	129	-0.77%	8,000	-	-1.53%
05/12	129	130	129	130	+0.78%	5,100	-	-0.76%
05/11	130	131	129	129	-2.27%	39,800	-	-1.53%

アクサス HD（3536）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