- 4012
- 2026/11/11
- 時価
- 71億円
- PER 予
- 10.04倍
- 2020年以降
- 7.25-70.18倍
（2020-2025年） - PBR
- 1.59倍
- 2020年以降
- 1.22-10.35倍
（2020-2025年） - 配当 予
- 3.48%
- ROE 予
- 15.83%
- ROA 予
- 11.82%
- 資料
- Link
- CSV,JSON
アクシス（4012）の時価総額の推移
- 2020年12月30日
- 80億6000万
- 2021年12月30日
- 61億492万
- 2022年12月30日
- 50億5113万
- 2023年12月29日
- 55億380万
- 2024年12月30日
- 57億8459万
- 2025年12月30日
- 63億9608万
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 1,656 | 1,658 | 1,636 | 1,636 | -1.03% | 9,800 | - | -2.91% | - | - |
| 11/10 | 1,635 | 1,653 | 1,631 | 1,653 | +2.61% | 13,400 | - | -2.13% | - | - |
| 11/09 | 1,621 | 1,634 | 1,585 | 1,611 | +1.7% | 19,300 | - | -4.84% | - | - |
| 11/06 | 1,600 | 1,600 | 1,571 | 1,584 | -4.98% | 48,200 | - | -6.82% | - | - |
| 11/05 | 1,663 | 1,700 | 1,643 | 1,667 | +1.09% | 37,600 | - | -2.4% | - | - |
| 11/04 | 1,662 | 1,662 | 1,625 | 1,649 | +0.61% | 11,500 | - | -3.74% | - | - |
| 11/02 | 1,659 | 1,659 | 1,632 | 1,639 | -0.91% | 11,100 | - | -4.65% | - | - |
| 10/30 | 1,675 | 1,676 | 1,653 | 1,654 | -0.96% | 6,300 | - | -4% | - | - |
| 10/29 | 1,676 | 1,685 | 1,653 | 1,670 | -0.65% | 11,400 | - | -3.24% | - | - |
| 10/28 | 1,690 | 1,707 | 1,681 | 1,681 | -0.88% | 4,800 | - | -2.78% | - | - |
| 10/27 | 1,699 | 1,700 | 1,680 | 1,696 | -0.47% | 5,700 | - | -1.97% | - | - |
| 10/26 | 1,706 | 1,706 | 1,692 | 1,704 | +0.77% | 3,300 | - | -1.5% | - | - |
| 10/23 | 1,696 | 1,708 | 1,676 | 1,691 | -0.35% | 11,500 | - | -2.25% | - | - |
| 10/22 | 1,712 | 1,712 | 1,697 | 1,697 | -0.18% | 2,300 | - | -1.96% | - | - |
| 10/21 | 1,698 | 1,710 | 1,698 | 1,700 | +0.12% | 1,000 | - | -1.73% | - | - |
| 10/20 | 1,703 | 1,704 | 1,693 | 1,698 | -0.76% | 2,500 | - | -1.85% | - | - |
| 10/19 | 1,700 | 1,718 | 1,690 | 1,711 | -0.52% | 7,100 | - | -1.1% | - | - |
| 10/16 | 1,718 | 1,738 | 1,707 | 1,720 | +1.18% | 4,100 | - | -0.64% | - | - |
| 10/15 | 1,708 | 1,747 | 1,694 | 1,700 | -1.51% | 10,100 | - | -1.85% | - | - |
| 10/14 | 1,759 | 1,759 | 1,726 | 1,726 | -1.37% | 4,300 | - | -0.46% | - | - |
| 10/13 | 1,729 | 1,758 | 1,729 | 1,750 | +1.57% | 12,400 | - | +0.92% | - | - |
| 10/09 | 1,705 | 1,727 | 1,704 | 1,723 | +0.47% | 4,100 | - | -0.58% | - | - |
| 10/08 | 1,723 | 1,736 | 1,705 | 1,715 | -0.75% | 6,200 | - | -1.1% | - | - |
| 10/07 | 1,733 | 1,734 | 1,718 | 1,728 | -0.29% | 2,600 | - | -0.46% | - | - |
| 10/06 | 1,725 | 1,738 | 1,718 | 1,733 | -0.06% | 4,900 | - | -0.23% | - | - |
| 10/05 | 1,736 | 1,753 | 1,717 | 1,734 | +0.06% | 15,300 | - | -0.23% | - | - |
| 10/02 | 1,770 | 1,780 | 1,731 | 1,733 | -3.13% | 11,000 | - | -0.29% | - | - |
| 10/01 | 1,790 | 1,790 | 1,760 | 1,789 | +0.22% | 3,200 | - | +2.88% | - | - |
| 09/30 | 1,789 | 1,790 | 1,759 | 1,785 | -0.28% | 6,900 | - | +2.82% | - | - |
| 09/29 | 1,800 | 1,812 | 1,776 | 1,790 | -0.56% | 10,100 | - | +3.23% | - | - |
| 09/28 | 1,749 | 1,800 | 1,746 | 1,800 | +3.69% | 70,400 | - | +3.93% | - | - |
| 09/25 | 1,750 | 1,750 | 1,734 | 1,736 | -0.46% | 5,200 | - | +0.4% | - | - |
| 09/24 | 1,737 | 1,750 | 1,722 | 1,744 | +0.69% | 5,900 | - | +0.81% | - | - |
| 09/18 | 1,724 | 1,734 | 1,705 | 1,732 | +1.41% | 1,500 | - | +0.06% | - | - |
| 09/17 | 1,707 | 1,733 | 1,707 | 1,708 | +0.23% | 11,200 | - | -1.44% | - | - |
| 09/16 | 1,701 | 1,733 | 1,701 | 1,704 | +0.18% | 1,400 | - | -1.79% | - | - |
| 09/15 | 1,702 | 1,721 | 1,700 | 1,701 | -0.29% | 1,800 | - | -2.07% | - | - |
| 09/14 | 1,709 | 1,738 | 1,698 | 1,706 | +1.79% | 4,700 | - | -1.9% | - | - |
| 09/11 | 1,696 | 1,709 | 1,675 | 1,676 | -2.33% | 10,900 | - | -3.73% | - | - |
| 09/10 | 1,699 | 1,716 | 1,697 | 1,716 | +0.82% | 2,000 | - | -1.61% | - | - |
| 09/09 | 1,731 | 1,731 | 1,702 | 1,702 | -1.05% | 5,400 | - | -2.41% | - | - |
| 09/08 | 1,738 | 1,739 | 1,720 | 1,720 | -0.98% | 3,100 | - | -1.49% | - | - |
| 09/07 | 1,749 | 1,749 | 1,737 | 1,737 | -0.8% | 1,100 | - | -0.52% | - | - |
| 09/04 | 1,744 | 1,751 | 1,730 | 1,751 | +0.81% | 3,400 | - | +0.29% | - | - |
| 09/03 | 1,725 | 1,740 | 1,720 | 1,737 | +0.75% | 5,600 | - | -0.52% | - | - |
| 09/02 | 1,740 | 1,742 | 1,717 | 1,724 | -1.93% | 3,700 | - | -1.32% | - | - |
| 09/01 | 1,760 | 1,760 | 1,750 | 1,758 | -0.11% | 1,100 | - | +0.69% | - | - |
| 08/31 | 1,757 | 1,760 | 1,739 | 1,760 | +0.51% | 3,400 | - | +0.8% | - | - |
| 08/28 | 1,731 | 1,758 | 1,731 | 1,751 | +0.4% | 3,600 | - | +0.34% | - | - |
| 08/27 | 1,750 | 1,753 | 1,737 | 1,744 | -0.46% | 3,800 | - | 0% | - | - |
| 08/26 | 1,760 | 1,760 | 1,747 | 1,752 | +0.63% | 5,900 | - | +0.34% | - | - |
| 08/25 | 1,734 | 1,741 | 1,734 | 1,741 | +0.4% | 1,400 | - | -0.11% | - | - |
| 08/24 | 1,735 | 1,735 | 1,720 | 1,734 | +0.06% | 4,400 | - | -0.34% | - | - |
| 08/21 | 1,722 | 1,743 | 1,722 | 1,733 | -0.12% | 4,700 | - | -0.23% | - | - |
| 08/20 | 1,739 | 1,747 | 1,722 | 1,735 | +0.81% | 3,500 | - | 0% | - | - |
| 08/19 | 1,760 | 1,760 | 1,715 | 1,721 | -2.38% | 12,200 | - | -0.64% | - | - |
| 08/18 | 1,770 | 1,771 | 1,752 | 1,763 | -0.4% | 6,800 | - | +1.91% | - | - |
| 08/17 | 1,779 | 1,779 | 1,766 | 1,770 | -0.28% | 5,700 | - | +2.55% | - | - |
| 08/14 | 1,772 | 1,777 | 1,770 | 1,775 | +0.28% | 3,100 | - | +3.08% | - | - |
| 08/13 | 1,755 | 1,770 | 1,738 | 1,770 | +1.03% | 11,200 | - | +3.09% | - | - |
| 08/12 | 1,771 | 1,771 | 1,748 | 1,752 | -0.23% | 7,000 | - | +2.28% | - | - |
| 08/10 | 1,750 | 1,756 | 1,735 | 1,756 | +0.34% | 9,500 | - | +2.69% | - | - |
| 08/07 | 1,740 | 1,786 | 1,740 | 1,750 | +0.52% | 14,500 | - | +2.52% | - | - |
| 08/06 | 1,712 | 1,767 | 1,692 | 1,741 | +1.75% | 34,700 | - | +2.23% | - | - |
| 08/05 | 1,745 | 1,745 | 1,711 | 1,711 | -2.45% | 4,900 | - | +0.77% | - | - |
| 08/04 | 1,737 | 1,769 | 1,735 | 1,754 | +0.98% | 7,300 | - | +3.54% | - | - |
| 08/03 | 1,737 | 1,748 | 1,712 | 1,737 | -0.06% | 5,300 | - | +2.84% | - | - |
| 07/31 | 1,751 | 1,751 | 1,720 | 1,738 | -0.86% | 4,300 | - | +3.21% | - | - |
| 07/30 | 1,745 | 1,753 | 1,736 | 1,753 | +0.4% | 3,700 | - | +4.35% | - | - |
| 07/29 | 1,708 | 1,746 | 1,705 | 1,746 | +1.99% | 7,200 | - | +4.3% | - | - |
| 07/28 | 1,745 | 1,745 | 1,712 | 1,712 | -2.06% | 4,900 | - | +2.58% | - | - |
| 07/27 | 1,753 | 1,753 | 1,705 | 1,748 | +1.22% | 9,700 | - | +4.98% | - | - |
| 07/24 | 1,743 | 1,743 | 1,720 | 1,727 | -0.92% | 6,700 | - | +4.1% | - | - |
| 07/23 | 1,778 | 1,790 | 1,734 | 1,743 | -1.86% | 18,900 | - | +5.32% | - | - |
| 07/22 | 1,697 | 1,776 | 1,681 | 1,776 | +5.9% | 20,500 | - | +7.7% | - | - |
| 07/21 | 1,695 | 1,700 | 1,671 | 1,677 | +0.6% | 5,900 | - | +2.19% | - | - |
| 07/17 | 1,680 | 1,699 | 1,667 | 1,667 | -0.77% | 8,800 | - | +1.77% | - | - |
| 07/16 | 1,679 | 1,680 | 1,678 | 1,680 | +0.6% | 1,400 | - | +2.69% | - | - |
| 07/15 | 1,675 | 1,680 | 1,655 | 1,670 | -0.24% | 7,200 | - | +2.2% | - | - |
| 07/14 | 1,661 | 1,674 | 1,661 | 1,674 | +0.78% | 500 | - | +2.57% | - | - |
| 07/13 | 1,668 | 1,668 | 1,658 | 1,661 | +0.18% | 1,500 | - | +1.9% | - | - |
| 07/10 | 1,669 | 1,673 | 1,658 | 1,658 | -0.72% | 4,400 | - | +1.84% | - | - |
| 07/09 | 1,670 | 1,675 | 1,665 | 1,670 | +0.24% | 1,500 | - | +2.64% | - | - |
| 07/08 | 1,697 | 1,697 | 1,666 | 1,666 | +0.36% | 1,500 | - | +2.59% | - | - |
| 07/07 | 1,690 | 1,690 | 1,660 | 1,660 | -1.48% | 2,300 | - | +2.28% | - | - |
| 07/06 | 1,675 | 1,697 | 1,660 | 1,685 | +0.66% | 6,800 | - | +4.01% | - | - |
| 07/03 | 1,665 | 1,680 | 1,648 | 1,674 | +1.39% | 10,000 | - | +3.46% | - | - |
| 07/02 | 1,635 | 1,661 | 1,625 | 1,651 | +2.04% | 6,600 | - | +2.17% | - | - |
| 07/01 | 1,615 | 1,632 | 1,615 | 1,618 | +0.5% | 1,100 | - | +0.19% | - | - |
| 06/30 | 1,621 | 1,630 | 1,610 | 1,610 | -0.86% | 2,800 | - | -0.25% | - | - |
| 06/29 | 1,620 | 1,640 | 1,620 | 1,624 | +0.25% | 3,700 | - | +0.62% | - | - |
| 06/26 | 1,631 | 1,631 | 1,620 | 1,620 | +0.06% | 6,000 | - | +0.43% | - | - |
| 06/25 | 1,619 | 1,621 | 1,611 | 1,619 | +0.31% | 2,800 | - | +0.43% | - | - |
| 06/24 | 1,607 | 1,620 | 1,607 | 1,614 | +0.25% | 3,200 | - | +0.12% | - | - |
| 06/23 | 1,612 | 1,621 | 1,605 | 1,610 | -0.12% | 9,500 | - | -0.06% | - | - |
| 06/22 | 1,601 | 1,622 | 1,600 | 1,612 | +0.69% | 4,300 | - | +0.06% | - | - |
| 06/19 | 1,631 | 1,631 | 1,601 | 1,601 | -1.84% | 7,100 | - | -0.56% | - | - |
| 06/18 | 1,600 | 1,651 | 1,591 | 1,631 | +1.94% | 16,300 | - | +1.24% | - | - |
| 06/17 | 1,613 | 1,650 | 1,600 | 1,600 | +1.52% | 8,100 | - | -0.56% | - | - |
| 06/16 | 1,600 | 1,610 | 1,568 | 1,576 | -1.44% | 19,900 | - | -2.17% | - | - |
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 | |
| 2020年 12月期 | 4,675 9,350 10/7 | 1,628 3,255 11/17 | 5,646,200 2,823,100 10/7 | 191億6750万 | 66億7275万 | 80億6000万 12/30 |
| 2021年 12月期 | 2,280 4,560 1/25 | 1,303 11/11 | 176,800 88,400 2/15 | 93億4800万 | 53億4230万 | 61億492万 12/30 |
| 2022年 12月期 | 1,545 1/4 | 1,235 12/21 | 136,100 12/20 | 63億3450万 | 50億8671万 | 50億5113万 12/30 |
| 2023年 12月期 | 1,525 8/18 | 1,212 1/20 1/16 | 96,500 8/18 | 63億8334万 | 49億9416万 | 55億380万 12/29 |
| 2024年 12月期 | 1,664 3/18 | 1,028 8/5 | 150,500 2/8 | 70億7499万 | 44億5082万 | 57億8459万 12/30 |
| 2025年 12月期 | 1,768 9/19 | 1,192 4/7 | 293,700 2/6 | 77億1908万 | 51億6612万 | 63億9608万 12/30 |
| 最新 | 1,636 2026/11/11 | 9,800 | 71億8858万 | |||
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。
