- 3624
- 2026/09/25
- 時価
- 18億円
- PER 予
- -倍
- 2010年以降
- 赤字-920.83倍
（2010-2025年） - PBR
- 5.42倍
- 2010年以降
- 赤字-26.56倍
（2010-2025年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
アクセルマーク（3624）の時価総額の推移
- 2010年9月30日
- 18億1636万
- 2011年9月30日
- 9億7315万
- 2012年9月28日
- 18億4249万
- 2013年9月30日
- 37億6771万
- 2014年9月30日
- 140億3048万
- 2015年9月30日
- 40億9987万
- 2016年9月30日
- 61億9788万
- 2017年9月29日
- 63億3775万
- 2018年9月28日
- 61億3263万
- 2019年9月30日
- 40億3264万
- 2020年9月30日
- 26億5207万
- 2021年9月30日
- 47億8143万
- 2022年9月30日
- 40億4887万
- 2023年9月29日
- 27億3609万
- 2024年9月30日
- 14億4789万
- 2025年9月30日
- 20億2743万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 90 | 90 | 85 | 89 | -1.11% | 526,300 | - | +2.3% | - | - |
| 09/24 | 87 | 96 | 87 | 90 | +5.88% | 1,188,500 | - | +3.45% | - | - |
| 09/18 | 90 | 90 | 81 | 85 | -8.6% | 1,589,300 | - | -2.3% | - | - |
| 09/17 | 95 | 98 | 92 | 93 | -1.06% | 675,000 | - | +6.9% | - | - |
| 09/16 | 97 | 97 | 91 | 94 | -2.08% | 805,100 | - | +9.3% | - | - |
| 09/15 | 91 | 100 | 87 | 96 | +3.23% | 2,300,000 | - | +12.94% | - | - |
| 09/14 | 88 | 98 | 87 | 93 | +12.05% | 4,625,800 | - | +10.71% | - | - |
| 09/11 | 85 | 86 | 83 | 83 | -3.49% | 326,500 | - | 0% | - | - |
| 09/10 | 85 | 87 | 84 | 86 | +1.18% | 178,100 | - | +4.88% | - | - |
| 09/09 | 86 | 87 | 84 | 85 | 0% | 653,300 | - | +3.66% | - | - |
| 09/08 | 89 | 91 | 85 | 85 | -6.59% | 460,400 | - | +4.94% | - | - |
| 09/07 | 90 | 93 | 89 | 91 | 0% | 458,100 | - | +13.75% | - | - |
| 09/04 | 90 | 94 | 89 | 91 | +1.11% | 760,800 | - | +15.19% | - | - |
| 09/03 | 85 | 91 | 85 | 90 | +5.88% | 751,800 | - | +15.38% | - | - |
| 09/02 | 87 | 88 | 84 | 85 | -2.3% | 469,400 | - | +10.39% | - | - |
| 09/01 | 88 | 88 | 85 | 87 | -1.14% | 487,900 | - | +14.47% | - | - |
| 08/31 | 85 | 90 | 85 | 88 | +3.53% | 549,200 | - | +15.79% | - | - |
| 08/28 | 85 | 88 | 83 | 85 | +1.19% | 809,100 | - | +13.33% | - | - |
| 08/27 | 79 | 86 | 79 | 84 | +6.33% | 1,080,900 | - | +13.51% | - | - |
| 08/26 | 82 | 83 | 79 | 79 | -3.66% | 436,600 | - | +6.76% | - | - |
| 08/25 | 81 | 85 | 81 | 82 | -1.2% | 459,700 | - | +12.33% | - | - |
| 08/24 | 88 | 89 | 80 | 83 | -6.74% | 1,093,800 | - | +13.7% | - | - |
| 08/21 | 84 | 89 | 83 | 89 | +5.95% | 765,700 | - | +23.61% | - | - |
| 08/20 | 83 | 86 | 80 | 84 | 0% | 452,700 | - | +18.31% | - | - |
| 08/19 | 84 | 90 | 82 | 84 | -2.33% | 941,200 | - | +18.31% | - | - |
| 08/18 | 83 | 90 | 80 | 86 | -4.44% | 2,913,800 | - | +22.86% | - | - |
| 08/17 | 72 | 92 | 72 | 90 | +26.76% | 3,033,600 | - | +28.57% | - | - |
| 08/14 | 71 | 75 | 68 | 71 | -1.39% | 1,804,900 | - | +1.43% | - | - |
| 08/13 | 71 | 72 | 70 | 72 | 0% | 307,300 | - | +2.86% | - | - |
| 08/12 | 69 | 73 | 69 | 72 | +2.86% | 454,900 | - | +1.41% | - | - |
| 08/10 | 68 | 72 | 68 | 70 | +2.94% | 464,600 | - | -1.41% | - | - |
| 08/07 | 68 | 70 | 67 | 68 | 0% | 149,300 | - | -4.23% | - | - |
| 08/06 | 70 | 71 | 68 | 68 | -2.86% | 221,800 | - | -5.56% | - | - |
| 08/05 | 67 | 71 | 67 | 70 | +4.48% | 638,700 | - | -2.78% | - | - |
| 08/04 | 66 | 68 | 66 | 67 | +1.52% | 106,900 | - | -8.22% | - | - |
| 08/03 | 68 | 68 | 66 | 66 | -2.94% | 238,900 | - | -9.59% | - | - |
| 07/31 | 65 | 69 | 65 | 68 | +4.62% | 215,000 | - | -6.85% | - | - |
| 07/30 | 66 | 67 | 64 | 65 | -1.52% | 352,400 | - | -10.96% | - | - |
| 07/29 | 64 | 66 | 63 | 66 | +3.13% | 367,600 | - | -9.59% | - | - |
| 07/28 | 67 | 68 | 64 | 64 | -5.88% | 1,080,100 | - | -11.11% | - | - |
| 07/27 | 70 | 72 | 67 | 68 | -2.86% | 1,329,000 | - | -6.85% | - | - |
| 07/24 | 83 | 83 | 69 | 70 | -5.41% | 6,540,200 | - | -2.78% | - | - |
| 07/23 | 69 | 75 | 68 | 74 | +7.25% | 974,800 | - | +2.78% | - | - |
| 07/22 | 66 | 71 | 65 | 69 | +6.15% | 974,100 | - | -4.17% | - | - |
| 07/21 | 65 | 69 | 64 | 65 | +1.56% | 660,900 | - | -9.72% | - | - |
| 07/17 | 68 | 68 | 63 | 64 | -5.88% | 822,900 | - | -11.11% | - | - |
| 07/16 | 71 | 73 | 66 | 68 | -5.56% | 740,700 | - | -5.56% | - | - |
| 07/15 | 73 | 73 | 69 | 72 | 0% | 702,000 | - | +1.41% | - | - |
| 07/14 | 76 | 76 | 72 | 72 | -6.49% | 916,100 | - | +2.86% | - | - |
| 07/13 | 86 | 87 | 76 | 77 | -9.41% | 1,879,000 | - | +10% | - | - |
| 07/10 | 80 | 86 | 77 | 85 | +6.25% | 1,156,600 | - | +23.19% | - | - |
| 07/09 | 79 | 85 | 78 | 80 | +2.56% | 953,700 | - | +15.94% | - | - |
| 07/08 | 79 | 81 | 76 | 78 | -2.5% | 592,100 | - | +14.71% | - | - |
| 07/07 | 82 | 82 | 79 | 80 | -2.44% | 741,500 | - | +17.65% | - | - |
| 07/06 | 81 | 84 | 79 | 82 | +1.23% | 847,700 | - | +18.84% | - | - |
| 07/03 | 80 | 84 | 75 | 81 | +1.25% | 1,340,700 | - | +15.71% | - | - |
| 07/02 | 73 | 82 | 73 | 80 | +6.67% | 1,163,900 | - | +15.94% | - | - |
| 07/01 | 76 | 79 | 71 | 75 | -3.85% | 1,110,700 | - | +10.29% | - | - |
| 06/30 | 75 | 83 | 74 | 78 | +5.41% | 2,195,400 | - | +16.42% | - | - |
| 06/29 | 68 | 75 | 68 | 74 | +8.82% | 1,383,000 | - | +12.12% | - | - |
| 06/26 | 64 | 72 | 64 | 68 | +6.25% | 1,922,800 | - | +4.62% | - | - |
| 06/25 | 64 | 66 | 62 | 64 | 0% | 651,000 | - | -1.54% | - | - |
| 06/24 | 61 | 64 | 60 | 64 | +6.67% | 360,600 | - | -1.54% | - | - |
| 06/23 | 67 | 68 | 59 | 60 | -9.09% | 1,091,500 | - | -6.25% | - | - |
| 06/22 | 66 | 71 | 65 | 66 | 0% | 1,044,500 | - | +3.13% | - | - |
| 06/19 | 70 | 71 | 64 | 66 | -5.71% | 1,195,000 | - | +3.13% | - | - |
| 06/18 | 64 | 72 | 64 | 70 | +9.38% | 3,190,900 | - | +9.38% | - | - |
| 06/17 | 61 | 67 | 59 | 64 | +3.23% | 1,298,500 | - | 0% | - | - |
| 06/16 | 61 | 63 | 60 | 62 | +3.33% | 512,300 | - | -4.62% | - | - |
| 06/15 | 62 | 66 | 60 | 60 | -3.23% | 766,700 | - | -7.69% | - | - |
| 06/12 | 60 | 73 | 59 | 62 | +1.64% | 5,645,000 | - | -6.06% | - | - |
| 06/11 | 53 | 70 | 52 | 61 | +15.09% | 6,842,600 | - | -8.96% | - | - |
| 06/10 | 58 | 58 | 53 | 53 | -8.62% | 1,041,900 | - | -20.9% | - | - |
| 06/09 | 63 | 63 | 57 | 58 | -4.92% | 1,214,500 | - | -14.71% | - | - |
| 06/08 | 66 | 67 | 59 | 61 | -10.29% | 3,013,900 | - | -11.59% | - | - |
| 06/05 | 74 | 76 | 65 | 68 | -6.85% | 2,669,300 | - | -2.86% | - | - |
| 06/04 | 77 | 77 | 70 | 73 | -9.88% | 3,671,600 | - | +4.29% | - | - |
| 06/03 | 103 | 104 | 77 | 81 | -20.59% | 12,073,400 | - | +15.71% | - | - |
| 06/02 | 93 | 118 | 92 | 102 | +15.91% | 20,899,800 | - | +45.71% | - | - |
| 06/01 | 88 | 88 | 88 | 88 | +51.72% | 645,600 | - | +27.54% | - | - |
| 05/29 | 53 | 62 | 51 | 58 | +9.43% | 1,698,900 | - | -15.94% | - | - |
| 05/28 | 55 | 55 | 49 | 53 | -3.64% | 1,808,900 | - | -24.29% | - | - |
| 05/27 | 53 | 75 | 53 | 55 | +10% | 7,331,100 | - | -23.61% | - | - |
| 05/26 | 56 | 56 | 48 | 50 | -13.79% | 1,354,500 | - | -31.51% | - | - |
| 05/25 | 60 | 60 | 56 | 58 | -4.92% | 530,100 | - | -21.62% | - | - |
| 05/22 | 60 | 61 | 59 | 61 | +1.67% | 105,800 | - | -18.67% | - | - |
| 05/21 | 61 | 62 | 58 | 60 | -1.64% | 280,000 | - | -21.05% | - | - |
| 05/20 | 61 | 64 | 60 | 61 | +1.67% | 319,200 | - | -20.78% | - | - |
| 05/19 | 61 | 63 | 60 | 60 | -4.76% | 142,900 | - | -23.08% | - | - |
| 05/18 | 63 | 63 | 59 | 63 | +3.28% | 259,700 | - | -20.25% | - | - |
| 05/15 | 70 | 70 | 59 | 61 | -17.57% | 1,049,000 | - | -23.75% | - | - |
| 05/14 | 75 | 76 | 72 | 74 | -1.33% | 170,600 | - | -7.5% | - | - |
| 05/13 | 76 | 78 | 75 | 75 | -1.32% | 113,500 | - | -7.41% | - | - |
| 05/12 | 79 | 82 | 75 | 76 | 0% | 387,500 | - | -6.17% | - | - |
| 05/11 | 79 | 79 | 76 | 76 | -1.3% | 99,200 | - | -6.17% | - | - |
| 05/08 | 79 | 79 | 77 | 77 | -2.53% | 51,300 | - | -4.94% | - | - |
| 05/07 | 79 | 80 | 77 | 79 | +1.28% | 186,900 | - | -3.66% | - | - |
| 05/01 | 77 | 79 | 77 | 78 | +1.3% | 52,600 | - | -4.88% | - | - |
| 04/30 | 77 | 78 | 76 | 77 | +1.32% | 101,100 | - | -6.1% | - | - |
| 04/28 | 79 | 80 | 75 | 76 | -3.8% | 253,700 | - | -8.43% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 9月期 | 1,595 159,500 4/19 | 172 17,200 11/18 | 893,000 8,930 8/31 | - | - | 18億1636万 9/30 |
| 2011年 9月期 | 943 94,300 1/11 | 304 30,350 9/28 | 676,500 6,765 12/21 | 27億2310万 | 8億7641万 | 9億7315万 9/30 |
| 2012年 9月期 | 658 65,800 3/13 | 261 26,130 11/2 26,120 10/21 | 282,300 2,823 11/11 | 19億10万 | 7億5426万 | 18億4249万 9/28 |
| 2013年 9月期 | 1,253 8/9 | 372 37,200 12/26 | 923,400 8/9 | 36億1828万 | 10億7422万 | 37億6771万 9/30 |
| 2014年 9月期 | 4,420 9/26 | 490 5/21 5/20 | 1,515,800 8/6 | 193億1937万 | 21億4174万 | 140億3048万 9/30 |
| 2015年 9月期 | 6,240 1/28 | 817 8/25 | 2,766,600 1/28 | 272億7441万 | 35億7102万 | 40億9987万 9/30 |
| 2016年 9月期 | 4,710 4/28 | 586 2/12 | 3,558,100 9/9 | 205億8693万 | 25億6134万 | 61億9788万 9/30 |
| 2017年 9月期 | 2,346 8/16 | 900 12/9 | 5,271,200 2/8 | 102億5413万 | 39億3381万 | 63億3775万 9/29 |
| 2018年 9月期 | 2,180 3/29 | 925 8/21 | 4,848,900 3/16 | 95億7216万 | 44億8791万 | 61億3263万 9/28 |
| 2019年 9月期 | 1,214 10/1 | 372 6/4 | 10,041,500 7/10 | 58億9008万 | 19億6296万 | 40億3264万 9/30 |
| 2020年 9月期 | 1,007 12/10 | 247 3/23 | 8,931,400 12/10 | 60億7009万 | 15億9342万 | 26億5207万 9/30 |
| 2021年 9月期 | 780 8/30 | 247 12/28 | 4,642,800 8/30 | 70億7889万 | 16億8397万 | 47億8143万 9/30 |
| 2022年 9月期 | 607 11/2 | 299 2/24 | 3,488,800 2/21 | 57億3584万 | 28億2540万 | 40億4887万 9/30 |
| 2023年 9月期 | 420 11/22 | 230 8/18 | 6,039,400 6/6 | 44億4003万 | 24億4864万 | 27億3609万 9/29 |
| 2024年 9月期 | 326 1/24 | 107 8/5 | 12,437,700 1/24 | 34億7069万 | 11億3915万 | 14億4789万 9/30 |
| 2025年 9月期 | 238 1/8 | 79 5/15 | 35,395,100 6/17 | 25億8141万 | 12億5965万 | 20億2743万 9/30 |
| 最新 | 89 2026/9/25 | 526,300 | 18億787万 | |||
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。
