- 4012
- 2026/09/25
- 時価
- 76億円
- PER 予
- 10.66倍
- 2020年以降
- 7.25-70.18倍
（2020-2025年） - PBR
- 1.75倍
- 2020年以降
- 1.22-10.35倍
（2020-2025年） - 配当 予
- 3.28%
- ROE 予
- 16.42%
- ROA 予
- 12.46%
- 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
2026/04/28～2026/09/25
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 | 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% | - | - |
| 06/15 | 1,619 | 1,619 | 1,599 | 1,599 | -0.87% | 13,100 | - | -1.05% | - | - |
| 06/12 | 1,637 | 1,637 | 1,612 | 1,613 | -1.22% | 9,700 | - | -0.37% | - | - |
| 06/11 | 1,615 | 1,633 | 1,613 | 1,633 | +1.05% | 6,200 | - | +0.68% | - | - |
| 06/10 | 1,620 | 1,621 | 1,611 | 1,616 | -0.25% | 1,600 | - | -0.43% | - | - |
| 06/09 | 1,610 | 1,623 | 1,610 | 1,620 | +0.68% | 3,800 | - | 0% | - | - |
| 06/08 | 1,625 | 1,630 | 1,603 | 1,609 | -1.65% | 15,100 | - | -0.43% | - | - |
| 06/05 | 1,606 | 1,636 | 1,606 | 1,636 | +1.55% | 5,300 | - | +1.36% | - | - |
| 06/04 | 1,615 | 1,630 | 1,611 | 1,611 | -0.62% | 5,600 | - | 0% | - | - |
| 06/03 | 1,605 | 1,623 | 1,596 | 1,621 | +0.87% | 10,600 | - | +0.81% | - | - |
| 06/02 | 1,611 | 1,625 | 1,597 | 1,607 | -0.86% | 14,500 | - | +0.12% | - | - |
| 06/01 | 1,638 | 1,645 | 1,615 | 1,621 | -0.37% | 8,700 | - | +1.06% | - | - |
| 05/29 | 1,618 | 1,647 | 1,618 | 1,627 | +0.62% | 9,500 | - | +1.5% | - | - |
| 05/28 | 1,617 | 1,622 | 1,604 | 1,617 | +0.37% | 5,500 | - | +1% | - | - |
| 05/27 | 1,611 | 1,612 | 1,602 | 1,611 | +0.62% | 3,500 | - | +0.75% | - | - |
| 05/26 | 1,600 | 1,611 | 1,594 | 1,601 | +0.06% | 8,100 | - | +0.13% | - | - |
| 05/25 | 1,610 | 1,619 | 1,585 | 1,600 | +0.31% | 12,100 | - | +0.13% | - | - |
| 05/22 | 1,614 | 1,614 | 1,592 | 1,595 | -0.93% | 7,400 | - | -0.06% | - | - |
| 05/21 | 1,596 | 1,613 | 1,591 | 1,610 | +0.81% | 6,800 | - | +1% | - | - |
| 05/20 | 1,611 | 1,618 | 1,582 | 1,597 | -0.44% | 14,200 | - | +0.31% | - | - |
| 05/19 | 1,603 | 1,619 | 1,601 | 1,604 | +0.06% | 5,900 | - | +0.82% | - | - |
| 05/18 | 1,600 | 1,606 | 1,569 | 1,603 | -0.19% | 13,300 | - | +0.75% | - | - |
| 05/15 | 1,600 | 1,606 | 1,582 | 1,606 | +0.82% | 15,700 | - | +1.07% | - | - |
| 05/14 | 1,653 | 1,653 | 1,572 | 1,593 | -3.57% | 31,700 | - | +0.38% | - | - |
| 05/13 | 1,686 | 1,686 | 1,652 | 1,652 | -2.19% | 11,400 | - | +4.23% | - | - |
| 05/12 | 1,694 | 1,703 | 1,670 | 1,689 | -0.06% | 10,400 | - | +6.83% | - | - |
| 05/11 | 1,690 | 1,690 | 1,666 | 1,690 | +0.48% | 18,900 | - | +7.23% | - | - |
| 05/08 | 1,653 | 1,690 | 1,598 | 1,682 | +0.9% | 42,100 | - | +7.13% | - | - |
| 05/07 | 1,556 | 1,670 | 1,536 | 1,667 | +9.03% | 141,500 | - | +6.65% | - | - |
| 05/01 | 1,533 | 1,538 | 1,521 | 1,529 | -0.33% | 16,100 | - | -1.86% | - | - |
| 04/30 | 1,554 | 1,562 | 1,534 | 1,534 | -1.29% | 21,900 | - | -1.54% | - | - |
| 04/28 | 1,547 | 1,559 | 1,542 | 1,554 | +0.45% | 10,700 | - | -0.32% | - | - |
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 | 1,736 2026/9/25 | 5,200 | 76億2798万 | |||
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。
