アクセルマーク（3624）の株価チャート
株価
6/3
- 前日 (6/2)
- 102
- 始値
- 103
- 高値
- 104
- 安値
- 77
- 終値 -20.59%
- 81
- 出来高 -42.23%
- 12,073,400
乖離率
- 株価（5日）
移動平均値 - +6.58%
76 - 株価（25日）
移動平均値 - +15.71%
70 - 出来高（5日）
移動平均値 - +62.6%
7,425,320
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 103 | 104 | 77 | 81 | -20.59% | 12,073,400 | 16億2037万 | +15.71% | - | 3.93 |
| 06/02 | 93 | 118 | 92 | 102 | +15.91% | 20,899,800 | 20億4046万 | +45.71% | - | 4.95 |
| 06/01 | 88 | 88 | 88 | 88 | +51.72% | 645,600 | 17億6040万 | +27.54% | - | 4.27 |
| 05/29 | 53 | 62 | 51 | 58 | +9.43% | 1,698,900 | 11億6026万 | -15.94% | - | 2.82 |
| 05/28 | 55 | 55 | 49 | 53 | -3.64% | 1,808,900 | 10億6024万 | -24.29% | - | 2.57 |
| 05/27 | 53 | 75 | 53 | 55 | +10% | 7,331,100 | 11億25万 | -23.61% | - | 2.67 |
| 05/26 | 56 | 56 | 48 | 50 | -13.79% | 1,354,500 | 10億23万 | -31.51% | - | 2.43 |
| 05/25 | 60 | 60 | 56 | 58 | -4.92% | 530,100 | 11億6026万 | -21.62% | - | 2.82 |
| 05/22 | 60 | 61 | 59 | 61 | +1.67% | 105,800 | 12億2028万 | -18.67% | - | 2.96 |
| 05/21 | 61 | 62 | 58 | 60 | -1.64% | 280,000 | 12億27万 | -21.05% | - | 2.91 |
| 05/20 | 61 | 64 | 60 | 61 | +1.67% | 319,200 | 12億2028万 | -20.78% | - | 2.96 |
| 05/19 | 61 | 63 | 60 | 60 | -4.76% | 142,900 | 12億27万 | -23.08% | - | 2.91 |
| 05/18 | 63 | 63 | 59 | 63 | +3.28% | 259,700 | 12億6028万 | -20.25% | - | 3.06 |
| 05/15 | 70 | 70 | 59 | 61 | -17.57% | 1,049,000 | 12億2028万 | -23.75% | - | 2.96 |
| 05/14 | 75 | 76 | 72 | 74 | -1.33% | 170,600 | 14億8034万 | -7.5% | - | 3.59 |
| 05/13 | 76 | 78 | 75 | 75 | -1.32% | 113,500 | 15億34万 | -7.41% | - | 3.64 |
| 05/12 | 79 | 82 | 75 | 76 | 0% | 387,500 | 15億2034万 | -6.17% | - | 3.69 |
| 05/11 | 79 | 79 | 76 | 76 | -1.3% | 99,200 | 15億2034万 | -6.17% | - | 3.69 |
| 05/08 | 79 | 79 | 77 | 77 | -2.53% | 51,300 | 15億4035万 | -4.94% | - | 3.74 |
| 05/07 | 79 | 80 | 77 | 79 | +1.28% | 186,900 | 15億8036万 | -3.66% | - | 3.84 |
| 05/01 | 77 | 79 | 77 | 78 | +1.3% | 52,600 | 15億6035万 | -4.88% | - | 3.79 |
| 04/30 | 77 | 78 | 76 | 77 | +1.32% | 101,100 | 15億4035万 | -6.1% | - | 3.74 |
| 04/28 | 79 | 80 | 75 | 76 | -3.8% | 253,700 | 15億2034万 | -8.43% | - | 3.69 |
| 04/27 | 78 | 80 | 77 | 79 | +1.28% | 101,700 | 15億8036万 | -4.82% | - | 3.84 |
| 04/24 | 79 | 80 | 78 | 78 | -2.5% | 67,000 | 15億6035万 | -6.02% | - | 3.79 |
| 04/23 | 81 | 82 | 77 | 80 | -1.23% | 241,300 | 16億36万 | -3.61% | - | 3.88 |
| 04/22 | 83 | 84 | 81 | 81 | -2.41% | 90,000 | 16億2037万 | -3.57% | - | 3.93 |
| 04/21 | 85 | 85 | 83 | 83 | -2.35% | 83,600 | 16億6038万 | -1.19% | - | 4.03 |
| 04/20 | 86 | 86 | 82 | 85 | 0% | 212,200 | 17億39万 | +1.19% | - | 4.13 |
| 04/17 | 84 | 85 | 81 | 85 | +2.41% | 168,800 | 17億39万 | +1.19% | - | 4.13 |
| 04/16 | 84 | 84 | 81 | 83 | 0% | 251,600 | 16億6038万 | -1.19% | - | 4.03 |
| 04/15 | 84 | 85 | 83 | 83 | -1.19% | 107,200 | 16億6038万 | -1.19% | - | 4.03 |
| 04/14 | 84 | 86 | 84 | 84 | +1.2% | 59,800 | 16億8038万 | 0% | - | 4.08 |
| 04/13 | 85 | 86 | 83 | 83 | -3.49% | 117,200 | 16億6038万 | 0% | - | 4.03 |
| 04/10 | 85 | 87 | 85 | 86 | -1.15% | 267,400 | 17億2039万 | +3.61% | - | 4.18 |
| 04/09 | 80 | 88 | 80 | 87 | +7.41% | 1,302,800 | 17億4040万 | +4.82% | - | 4.22 |
| 04/08 | 82 | 83 | 81 | 81 | 0% | 131,500 | 16億2037万 | -1.22% | - | 3.93 |
| 04/07 | 82 | 83 | 81 | 81 | -1.22% | 134,300 | 16億2037万 | -1.22% | - | 3.93 |
| 04/06 | 80 | 82 | 78 | 82 | +5.13% | 109,800 | 16億4037万 | 0% | - | 3.98 |
| 04/03 | 81 | 82 | 78 | 78 | -4.88% | 310,900 | 15億6035万 | -4.88% | - | 3.79 |
| 04/02 | 84 | 84 | 81 | 82 | -3.53% | 187,200 | 16億4037万 | 0% | - | 3.98 |
| 04/01 | 85 | 85 | 82 | 85 | +1.19% | 173,700 | 17億39万 | +4.94% | - | 4.13 |
| 03/31 | 84 | 85 | 83 | 84 | 0% | 95,500 | 16億8038万 | +3.7% | - | 4.08 |
| 03/30 | 86 | 86 | 83 | 84 | -2.33% | 122,600 | 16億8038万 | +3.7% | - | 4.08 |
| 03/27 | 86 | 86 | 84 | 86 | 0% | 224,400 | 17億2039万 | +7.5% | - | 4.18 |
| 03/26 | 84 | 86 | 84 | 86 | +2.38% | 131,000 | 17億2039万 | +7.5% | - | 4.18 |
| 03/25 | 85 | 85 | 84 | 84 | 0% | 153,800 | 16億8038万 | +5% | - | 4.08 |
| 03/24 | 80 | 84 | 80 | 84 | +6.33% | 334,700 | 16億8038万 | +5% | - | 4.08 |
| 03/23 | 80 | 81 | 79 | 79 | -4.82% | 381,800 | 15億8036万 | -1.25% | - | 3.84 |
| 03/19 | 86 | 87 | 82 | 83 | -7.78% | 698,400 | 16億6038万 | +3.75% | - | 4.03 |
| 03/18 | 89 | 91 | 86 | 90 | +2.27% | 602,200 | 18億41万 | +12.5% | - | 4.37 |
| 03/17 | 90 | 93 | 85 | 88 | -3.3% | 1,408,200 | 17億6040万 | +11.39% | - | 4.27 |
| 03/16 | 84 | 96 | 84 | 91 | +12.35% | 3,779,100 | 18億2041万 | +15.19% | - | 4.42 |
| 03/13 | 89 | 89 | 81 | 81 | -4.71% | 789,400 | 16億2037万 | +2.53% | - | 3.93 |
| 03/12 | 82 | 94 | 80 | 85 | +4.94% | 4,541,500 | 17億39万 | +7.59% | - | 4.13 |
| 03/11 | 79 | 82 | 79 | 81 | +3.85% | 293,000 | 16億2037万 | +3.85% | - | 3.93 |
| 03/10 | 77 | 79 | 77 | 78 | +2.63% | 77,900 | 15億6035万 | -1.27% | - | 3.79 |
| 03/09 | 77 | 77 | 74 | 76 | -5% | 306,700 | 15億2034万 | -3.8% | - | 3.69 |
| 03/06 | 76 | 81 | 76 | 80 | +5.26% | 254,600 | 16億36万 | +1.27% | - | 3.88 |
| 03/05 | 77 | 79 | 75 | 76 | +5.56% | 313,600 | 15億2034万 | -3.8% | - | 3.69 |
| 03/04 | 73 | 73 | 72 | 72 | -4% | 381,600 | 14億4033万 | -8.86% | - | 3.5 |
| 03/03 | 77 | 77 | 74 | 75 | -1.32% | 202,000 | 15億34万 | -6.25% | - | 3.64 |
| 03/02 | 76 | 77 | 75 | 76 | 0% | 69,700 | 15億2034万 | -5% | - | 3.69 |
| 02/27 | 75 | 77 | 75 | 76 | 0% | 216,300 | 15億2034万 | -6.17% | - | 3.69 |
| 02/26 | 75 | 76 | 75 | 76 | +1.33% | 61,300 | 15億2034万 | -6.17% | - | 3.69 |
| 02/25 | 76 | 76 | 74 | 75 | -1.32% | 284,000 | 15億34万 | -7.41% | - | 3.64 |
| 02/24 | 77 | 77 | 75 | 76 | -2.56% | 312,400 | 15億2034万 | -6.17% | - | 3.69 |
| 02/20 | 79 | 79 | 77 | 78 | -1.27% | 144,100 | 15億5021万 | -4.88% | - | 3.76 |
| 02/19 | 78 | 79 | 77 | 79 | -1.25% | 240,200 | 15億7009万 | -3.66% | - | 3.81 |
| 02/18 | 77 | 80 | 77 | 80 | +2.56% | 145,400 | 15億8996万 | -2.44% | - | 3.86 |
| 02/17 | 80 | 80 | 77 | 78 | -2.5% | 660,100 | 15億5021万 | -4.88% | - | 3.76 |
| 02/16 | 80 | 81 | 79 | 80 | -1.23% | 192,700 | 15億8996万 | -2.44% | - | 3.86 |
| 02/13 | 83 | 83 | 80 | 81 | -3.57% | 178,800 | 16億984万 | -2.41% | - | 3.91 |
| 02/12 | 82 | 85 | 81 | 84 | +3.7% | 213,700 | 16億6946万 | +1.2% | - | 4.05 |
| 02/10 | 82 | 82 | 80 | 81 | 0% | 86,200 | 16億984万 | -2.41% | - | 3.91 |
| 02/09 | 81 | 82 | 80 | 81 | +1.25% | 103,500 | 16億984万 | -2.41% | - | 3.91 |
| 02/06 | 81 | 81 | 80 | 80 | -1.23% | 41,400 | 15億8996万 | -3.61% | - | 3.86 |
| 02/05 | 81 | 82 | 81 | 81 | 0% | 28,900 | 16億984万 | -2.41% | - | 3.91 |
| 02/04 | 81 | 82 | 80 | 81 | 0% | 69,300 | 16億984万 | -2.41% | - | 3.91 |
| 02/03 | 82 | 82 | 81 | 81 | -1.22% | 77,900 | 16億984万 | -2.41% | - | 3.91 |
| 02/02 | 85 | 85 | 82 | 82 | -3.53% | 119,900 | 16億2971万 | -1.2% | - | 3.96 |
| 01/30 | 83 | 85 | 83 | 85 | +2.41% | 86,700 | 16億8934万 | +3.66% | - | 4.1 |
| 01/29 | 84 | 84 | 82 | 83 | 0% | 90,900 | 16億4959万 | +1.22% | - | 4 |
| 01/28 | 84 | 85 | 83 | 83 | 0% | 123,100 | 16億4959万 | +1.22% | - | 4 |
| 01/27 | 85 | 85 | 82 | 83 | 0% | 158,500 | 16億4959万 | +1.22% | - | 4 |
| 01/26 | 86 | 87 | 83 | 83 | -4.6% | 200,700 | 16億4959万 | +1.22% | - | 4 |
| 01/23 | 85 | 90 | 83 | 87 | +6.1% | 784,000 | 17億2909万 | +6.1% | - | 4.2 |
| 01/22 | 82 | 83 | 81 | 82 | 0% | 43,000 | 16億2971万 | 0% | - | 3.96 |
| 01/21 | 82 | 83 | 82 | 82 | -1.2% | 123,600 | 16億675万 | 0% | - | 3.9 |
| 01/20 | 83 | 85 | 83 | 83 | 0% | 83,100 | 16億2635万 | 0% | - | 3.95 |
| 01/19 | 82 | 84 | 82 | 83 | +1.22% | 73,500 | 16億2635万 | 0% | - | 3.95 |
| 01/16 | 82 | 84 | 80 | 82 | -1.2% | 504,000 | 16億675万 | -2.38% | - | 3.9 |
| 01/15 | 83 | 83 | 81 | 83 | +1.22% | 142,600 | 16億2635万 | -1.19% | - | 3.95 |
| 01/14 | 83 | 83 | 82 | 82 | -2.38% | 98,100 | 16億675万 | -2.38% | - | 3.9 |
| 01/13 | 85 | 85 | 82 | 84 | -1.18% | 203,600 | 16億4594万 | 0% | - | 3.99 |
| 01/09 | 84 | 85 | 83 | 85 | 0% | 168,800 | 16億6554万 | +1.19% | - | 4.04 |
| 01/08 | 85 | 86 | 85 | 85 | 0% | 153,600 | 16億6554万 | 0% | - | 4.04 |
| 01/07 | 82 | 85 | 81 | 85 | +3.66% | 269,700 | 16億6554万 | 0% | - | 4.04 |
| 01/06 | 80 | 83 | 80 | 82 | +2.5% | 200,400 | 16億675万 | -3.53% | - | 3.9 |
| 01/05 | 81 | 81 | 79 | 80 | -1.23% | 130,500 | 15億6756万 | -5.88% | - | 3.8 |
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 9月期 | 3,630 363,000 5/27 | 480 48,000 8/20 | 2,406,300 24,063 3/18 | - | - | +35.1% 9/2 | -56.06% 8/5 |
| 2009年 9月期 | 687 68,700 10/1 | 217 21,700 9/30 | 48,300 483 12/26 | - | - | +39.56% 1/5 | -29.55% 2/10 |
| 2010年 9月期 | 1,595 159,500 4/19 | 172 17,200 11/18 | 893,000 8,930 8/31 | - | - | +154.91% 4/16 | -38.08% 8/17 |
| 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 | +30.59% 12/21 | -35.48% 3/17 |
| 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 | +59.3% 11/15 | -29.36% 5/24 |
| 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 | +78.31% 8/8 | -17.18% 11/14 |
| 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 | +91.13% 8/5 | -32.11% 10/17 |
| 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 | +96.14% 10/28 | -35.61% 8/24 |
| 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 | +168.5% 4/27 | -33.73% 5/26 |
| 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 | +35.17% 8/15 | -22.06% 4/6 |
| 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 | +41.68% 3/28 | -21.13% 10/26 |
| 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 | +79.71% 7/10 | -30.84% 12/25 |
| 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 | +58.23% 12/10 | -38.37% 3/13 |
| 2021年 9月期 | 780 8/30 | 247 12/28 | 4,642,800 8/30 | 70億7889万 | 16億8397万 | +49.45% 8/27 | -24.6% 12/25 |
| 2022年 9月期 | 607 11/2 | 299 2/24 | 3,488,800 2/21 | 57億3584万 | 28億2540万 | +18.39% 3/31 | -20.99% 2/24 |
| 2023年 9月期 | 420 11/22 | 230 8/18 | 6,039,400 6/6 | 44億4003万 | 24億4864万 | +28.65% 6/5 | -18.53% 12/20 |
| 2024年 9月期 | 326 1/24 | 107 8/5 | 12,437,700 1/24 | 34億7069万 | 11億3915万 | +15.95% 1/24 | -30% 8/5 |
| 2025年 9月期 | 238 1/8 | 79 5/15 | 35,395,100 6/17 | 25億8141万 | 12億5965万 | +90.9% 6/17 | -33.2% 4/7 |
| 最新 | 81 2026/6/3 | 12,073,400 | 16億2037万 | +15.71% 70 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- 233%（3.33倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 105%（2.05倍）
- 2014/12/30 vs 2013/12/30
- 512%（6.12倍）
- 2015/12/30 vs 2014/12/30
- -76%（0.24倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -59%（0.41倍）
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- -46%（0.54倍）
- 2026/06/03 vs 2025/12/30
- 0%（1倍）
- 過去安値
48円（2026/05/26） - 69%（1.69倍）
81円（6/3）
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。
