アクシス（4012）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,727
- 始値
- 1,753
- 高値
- 1,753
- 安値
- 1,705
- 終値 +1.22%
- 1,748
- 出来高 +44.78%
- 9,700
乖離率
- 株価（5日）
移動平均値 - +0.81%
1,734 - 株価（25日）
移動平均値 - +4.98%
1,665 - 出来高（5日）
移動平均値 - -21.39%
12,340
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,753 | 1,753 | 1,705 | 1,748 | +1.22% | 9,700 | 76億6148万 | +4.98% | 10.7 | 1.83 |
| 07/24 | 1,743 | 1,743 | 1,720 | 1,727 | -0.92% | 6,700 | 75億6944万 | +4.1% | 10.57 | 1.8 |
| 07/23 | 1,778 | 1,790 | 1,734 | 1,743 | -1.86% | 18,900 | 76億3956万 | +5.32% | 10.67 | 1.82 |
| 07/22 | 1,697 | 1,776 | 1,681 | 1,776 | +5.9% | 20,500 | 77億8420万 | +7.7% | 10.87 | 1.85 |
| 07/21 | 1,695 | 1,700 | 1,671 | 1,677 | +0.6% | 5,900 | 73億5029万 | +2.19% | 10.26 | 1.75 |
| 07/17 | 1,680 | 1,699 | 1,667 | 1,667 | -0.77% | 8,800 | 73億646万 | +1.77% | 10.2 | 1.74 |
| 07/16 | 1,679 | 1,680 | 1,678 | 1,680 | +0.6% | 1,400 | 73億6344万 | +2.69% | 10.28 | 1.75 |
| 07/15 | 1,675 | 1,680 | 1,655 | 1,670 | -0.24% | 7,200 | 73億1961万 | +2.2% | 10.22 | 1.74 |
| 07/14 | 1,661 | 1,674 | 1,661 | 1,674 | +0.78% | 500 | 73億3714万 | +2.57% | 10.24 | 1.75 |
| 07/13 | 1,668 | 1,668 | 1,658 | 1,661 | +0.18% | 1,500 | 72億8016万 | +1.9% | 10.17 | 1.73 |
| 07/10 | 1,669 | 1,673 | 1,658 | 1,658 | -0.72% | 4,400 | 72億6701万 | +1.84% | 10.15 | 1.73 |
| 07/09 | 1,670 | 1,675 | 1,665 | 1,670 | +0.24% | 1,500 | 73億1961万 | +2.64% | 10.22 | 1.74 |
| 07/08 | 1,697 | 1,697 | 1,666 | 1,666 | +0.36% | 1,500 | 73億207万 | +2.59% | 10.2 | 1.74 |
| 07/07 | 1,690 | 1,690 | 1,660 | 1,660 | -1.48% | 2,300 | 72億7578万 | +2.28% | 10.16 | 1.73 |
| 07/06 | 1,675 | 1,697 | 1,660 | 1,685 | +0.66% | 6,800 | 73億8535万 | +4.01% | 10.31 | 1.76 |
| 07/03 | 1,665 | 1,680 | 1,648 | 1,674 | +1.39% | 10,000 | 73億3714万 | +3.46% | 10.24 | 1.75 |
| 07/02 | 1,635 | 1,661 | 1,625 | 1,651 | +2.04% | 6,600 | 72億3633万 | +2.17% | 10.1 | 1.72 |
| 07/01 | 1,615 | 1,632 | 1,615 | 1,618 | +0.5% | 1,100 | 70億9169万 | +0.19% | 9.9 | 1.69 |
| 06/30 | 1,621 | 1,630 | 1,610 | 1,610 | -0.86% | 2,800 | 70億5663万 | -0.25% | 9.85 | 1.68 |
| 06/29 | 1,620 | 1,640 | 1,620 | 1,624 | +0.25% | 3,700 | 71億1799万 | +0.62% | 9.94 | 1.7 |
| 06/26 | 1,631 | 1,631 | 1,620 | 1,620 | +0.06% | 6,000 | 71億46万 | +0.43% | 9.91 | 1.69 |
| 06/25 | 1,619 | 1,621 | 1,611 | 1,619 | +0.31% | 2,800 | 70億9607万 | +0.43% | 9.91 | 1.69 |
| 06/24 | 1,607 | 1,620 | 1,607 | 1,614 | +0.25% | 3,200 | 70億7416万 | +0.12% | 9.88 | 1.69 |
| 06/23 | 1,612 | 1,621 | 1,605 | 1,610 | -0.12% | 9,500 | 70億5663万 | -0.06% | 9.85 | 1.68 |
| 06/22 | 1,601 | 1,622 | 1,600 | 1,612 | +0.69% | 4,300 | 70億6539万 | +0.06% | 9.87 | 1.68 |
| 06/19 | 1,631 | 1,631 | 1,601 | 1,601 | -1.84% | 7,100 | 70億1718万 | -0.56% | 9.8 | 1.67 |
| 06/18 | 1,600 | 1,651 | 1,591 | 1,631 | +1.94% | 16,300 | 71億4867万 | +1.24% | 9.98 | 1.7 |
| 06/17 | 1,613 | 1,650 | 1,600 | 1,600 | +1.52% | 8,100 | 70億1280万 | -0.56% | 9.79 | 1.67 |
| 06/16 | 1,600 | 1,610 | 1,568 | 1,576 | -1.44% | 19,900 | 69億760万 | -2.17% | 9.65 | 1.65 |
| 06/15 | 1,619 | 1,619 | 1,599 | 1,599 | -0.87% | 13,100 | 70億841万 | -1.05% | 9.79 | 1.67 |
| 06/12 | 1,637 | 1,637 | 1,612 | 1,613 | -1.22% | 9,700 | 70億6977万 | -0.37% | 9.87 | 1.68 |
| 06/11 | 1,615 | 1,633 | 1,613 | 1,633 | +1.05% | 6,200 | 71億5743万 | +0.68% | 9.99 | 1.71 |
| 06/10 | 1,620 | 1,621 | 1,611 | 1,616 | -0.25% | 1,600 | 70億8292万 | -0.43% | 9.89 | 1.69 |
| 06/09 | 1,610 | 1,623 | 1,610 | 1,620 | +0.68% | 3,800 | 71億46万 | 0% | 9.91 | 1.69 |
| 06/08 | 1,625 | 1,630 | 1,603 | 1,609 | -1.65% | 15,100 | 70億5224万 | -0.43% | 9.85 | 1.68 |
| 06/05 | 1,606 | 1,636 | 1,606 | 1,636 | +1.55% | 5,300 | 71億7058万 | +1.36% | 10.01 | 1.71 |
| 06/04 | 1,615 | 1,630 | 1,611 | 1,611 | -0.62% | 5,600 | 70億6101万 | 0% | 9.86 | 1.68 |
| 06/03 | 1,605 | 1,623 | 1,596 | 1,621 | +0.87% | 10,600 | 71億484万 | +0.81% | 9.92 | 1.69 |
| 06/02 | 1,611 | 1,625 | 1,597 | 1,607 | -0.86% | 14,500 | 70億4348万 | +0.12% | 9.83 | 1.68 |
| 06/01 | 1,638 | 1,645 | 1,615 | 1,621 | -0.37% | 8,700 | 71億484万 | +1.06% | 9.92 | 1.69 |
| 05/29 | 1,618 | 1,647 | 1,618 | 1,627 | +0.62% | 9,500 | 71億3114万 | +1.5% | 9.96 | 1.7 |
| 05/28 | 1,617 | 1,622 | 1,604 | 1,617 | +0.37% | 5,500 | 70億8731万 | +1% | 9.9 | 1.69 |
| 05/27 | 1,611 | 1,612 | 1,602 | 1,611 | +0.62% | 3,500 | 70億6101万 | +0.75% | 9.86 | 1.68 |
| 05/26 | 1,600 | 1,611 | 1,594 | 1,601 | +0.06% | 8,100 | 70億1718万 | +0.13% | 9.8 | 1.67 |
| 05/25 | 1,610 | 1,619 | 1,585 | 1,600 | +0.31% | 12,100 | 70億1280万 | +0.13% | 9.79 | 1.67 |
| 05/22 | 1,614 | 1,614 | 1,592 | 1,595 | -0.93% | 7,400 | 69億9088万 | -0.06% | 9.76 | 1.67 |
| 05/21 | 1,596 | 1,613 | 1,591 | 1,610 | +0.81% | 6,800 | 70億5663万 | +1% | 9.85 | 1.68 |
| 05/20 | 1,611 | 1,618 | 1,582 | 1,597 | -0.44% | 14,200 | 69億9965万 | +0.31% | 9.77 | 1.67 |
| 05/19 | 1,603 | 1,619 | 1,601 | 1,604 | +0.06% | 5,900 | 70億3033万 | +0.82% | 9.82 | 1.68 |
| 05/18 | 1,600 | 1,606 | 1,569 | 1,603 | -0.19% | 13,300 | 70億2594万 | +0.75% | 9.81 | 1.67 |
| 05/15 | 1,600 | 1,606 | 1,582 | 1,606 | +0.82% | 15,700 | 70億3909万 | +1.07% | 9.83 | 1.68 |
| 05/14 | 1,653 | 1,653 | 1,572 | 1,593 | -3.57% | 31,700 | 69億8211万 | +0.38% | 9.75 | 1.66 |
| 05/13 | 1,686 | 1,686 | 1,652 | 1,652 | -2.19% | 11,400 | 72億4071万 | +4.23% | 10.11 | 1.73 |
| 05/12 | 1,694 | 1,703 | 1,670 | 1,689 | -0.06% | 10,400 | 74億288万 | +6.83% | 10.34 | 1.76 |
| 05/11 | 1,690 | 1,690 | 1,666 | 1,690 | +0.48% | 18,900 | 74億727万 | +7.23% | 10.34 | 1.77 |
| 05/08 | 1,653 | 1,690 | 1,598 | 1,682 | +0.9% | 42,100 | 73億7220万 | +7.13% | 10.29 | 1.76 |
| 05/07 | 1,556 | 1,670 | 1,536 | 1,667 | +9.03% | 141,500 | 73億646万 | +6.65% | 10.2 | 1.74 |
| 05/01 | 1,533 | 1,538 | 1,521 | 1,529 | -0.33% | 16,100 | 67億160万 | -1.86% | 9.36 | 1.6 |
| 04/30 | 1,554 | 1,562 | 1,534 | 1,534 | -1.29% | 21,900 | 67億2352万 | -1.54% | 9.39 | 1.6 |
| 04/28 | 1,547 | 1,559 | 1,542 | 1,554 | +0.45% | 10,700 | 68億1118万 | -0.32% | 9.51 | 1.62 |
| 04/27 | 1,549 | 1,559 | 1,545 | 1,547 | +0.32% | 14,900 | 67億8050万 | -0.77% | 9.47 | 1.62 |
| 04/24 | 1,582 | 1,582 | 1,537 | 1,542 | -0.58% | 19,700 | 67億5858万 | -0.96% | 9.44 | 1.61 |
| 04/23 | 1,577 | 1,577 | 1,551 | 1,551 | -1.65% | 19,300 | 67億9803万 | -0.32% | 9.49 | 1.62 |
| 04/22 | 1,583 | 1,583 | 1,575 | 1,577 | -0.57% | 9,400 | 69億1199万 | +1.41% | 9.65 | 1.65 |
| 04/21 | 1,592 | 1,599 | 1,583 | 1,586 | +0.25% | 6,800 | 69億5143万 | +2.12% | 9.71 | 1.66 |
| 04/20 | 1,597 | 1,600 | 1,582 | 1,582 | -0.19% | 10,600 | 69億3390万 | +2% | 9.68 | 1.65 |
| 04/17 | 1,578 | 1,598 | 1,578 | 1,585 | -0.13% | 9,600 | 69億4705万 | +2.26% | 9.7 | 1.66 |
| 04/16 | 1,590 | 1,590 | 1,572 | 1,587 | +0.7% | 6,000 | 69億5582万 | +2.52% | 9.71 | 1.66 |
| 04/15 | 1,577 | 1,587 | 1,565 | 1,576 | +0.9% | 14,500 | 69億760万 | +1.81% | 9.65 | 1.65 |
| 04/14 | 1,570 | 1,575 | 1,556 | 1,562 | +0.64% | 8,800 | 68億4624万 | +0.97% | 9.56 | 1.63 |
| 04/13 | 1,561 | 1,573 | 1,552 | 1,552 | -0.58% | 10,500 | 68億241万 | +0.39% | 9.5 | 1.62 |
| 04/10 | 1,576 | 1,590 | 1,551 | 1,561 | -0.95% | 22,400 | 68億4186万 | +0.9% | 9.55 | 1.63 |
| 04/09 | 1,596 | 1,599 | 1,575 | 1,576 | -0.38% | 14,100 | 69億760万 | +1.81% | 9.65 | 1.65 |
| 04/08 | 1,571 | 1,595 | 1,571 | 1,582 | +0.76% | 7,200 | 69億3390万 | +2.33% | 9.68 | 1.65 |
| 04/07 | 1,565 | 1,584 | 1,561 | 1,570 | +1.03% | 5,400 | 68億8131万 | +1.49% | 9.61 | 1.64 |
| 04/06 | 1,532 | 1,569 | 1,532 | 1,554 | +0.58% | 9,600 | 68億1118万 | +0.32% | 9.51 | 1.62 |
| 04/03 | 1,563 | 1,570 | 1,545 | 1,545 | -0.45% | 3,600 | 67億7173万 | -0.52% | 9.46 | 1.61 |
| 04/02 | 1,570 | 1,586 | 1,537 | 1,552 | -1.02% | 22,100 | 68億241万 | -0.19% | 9.5 | 1.62 |
| 04/01 | 1,547 | 1,570 | 1,547 | 1,568 | +2.62% | 12,900 | 68億7254万 | +0.64% | 9.6 | 1.64 |
| 03/31 | 1,492 | 1,543 | 1,492 | 1,528 | +1.66% | 21,300 | 66億9722万 | -2.05% | 9.35 | 1.6 |
| 03/30 | 1,525 | 1,525 | 1,491 | 1,503 | -2.47% | 28,100 | 65億8764万 | -3.96% | 9.2 | 1.57 |
| 03/27 | 1,530 | 1,560 | 1,530 | 1,541 | +0.72% | 10,800 | 67億5420万 | -1.91% | 9.43 | 1.61 |
| 03/26 | 1,573 | 1,573 | 1,530 | 1,530 | -2.05% | 16,900 | 67億599万 | -2.86% | 9.36 | 1.6 |
| 03/25 | 1,560 | 1,574 | 1,557 | 1,562 | +0.77% | 12,200 | 68億4624万 | -1.08% | 9.56 | 1.63 |
| 03/24 | 1,519 | 1,550 | 1,519 | 1,550 | +3.61% | 13,100 | 67億9365万 | -2.02% | 9.49 | 1.62 |
| 03/23 | 1,500 | 1,515 | 1,483 | 1,496 | -1.32% | 39,100 | 65億5696万 | -5.56% | 9.16 | 1.56 |
| 03/19 | 1,535 | 1,539 | 1,516 | 1,516 | -1.75% | 11,200 | 66億4462万 | -4.65% | 9.28 | 1.58 |
| 03/18 | 1,518 | 1,543 | 1,518 | 1,543 | +2.25% | 12,200 | 67億6296万 | -3.32% | 9.44 | 1.61 |
| 03/17 | 1,544 | 1,544 | 1,509 | 1,509 | -2.27% | 24,500 | 66億1394万 | -5.75% | 9.24 | 1.58 |
| 03/16 | 1,541 | 1,555 | 1,540 | 1,544 | -0.39% | 13,800 | 67億6735万 | -3.86% | 9.45 | 1.61 |
| 03/13 | 1,548 | 1,563 | 1,536 | 1,550 | -0.32% | 9,100 | 67億9365万 | -3.67% | 9.49 | 1.62 |
| 03/12 | 1,574 | 1,574 | 1,542 | 1,555 | -1.21% | 16,600 | 68億1556万 | -3.05% | 9.52 | 1.62 |
| 03/11 | 1,555 | 1,577 | 1,555 | 1,574 | +1.22% | 12,800 | 68億9884万 | -1.56% | 9.63 | 1.64 |
| 03/10 | 1,530 | 1,556 | 1,518 | 1,555 | +2.1% | 32,700 | 68億1556万 | -2.45% | 9.52 | 1.62 |
| 03/09 | 1,516 | 1,526 | 1,495 | 1,523 | -3.61% | 38,200 | 66億7530万 | -4.15% | 9.32 | 1.59 |
| 03/06 | 1,567 | 1,585 | 1,550 | 1,580 | -0.63% | 33,400 | 69億2514万 | -0.38% | 9.67 | 1.65 |
| 03/05 | 1,562 | 1,599 | 1,547 | 1,590 | +3.79% | 30,100 | 69億6897万 | +0.63% | 9.73 | 1.66 |
| 03/04 | 1,564 | 1,567 | 1,494 | 1,532 | -4.13% | 59,500 | 67億1475万 | -2.73% | 9.38 | 1.6 |
| 03/03 | 1,626 | 1,626 | 1,580 | 1,598 | -1.36% | 68,100 | 70億403万 | +1.59% | 9.78 | 1.67 |
| 03/02 | 1,615 | 1,652 | 1,605 | 1,620 | -1.76% | 38,500 | 71億46万 | +3.25% | 9.91 | 1.69 |
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 | |
| 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 | +13.61% 12/3 | -30.61% 11/17 |
| 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 | +20.31% 11/24 | -11.77% 8/6 |
| 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 | +7.79% 8/3 | -9.93% 12/20 |
| 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 | +11.05% 3/1 | -5.31% 5/23 |
| 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 | +13.25% 3/13 | -27.37% 8/5 |
| 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 | +12.54% 9/18 | -13.14% 4/7 |
| 最新 | 1,748 2026/7/27 | 9,700 | 76億6148万 | +4.98% 1,665 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/07/27 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
1,028円（2024/08/05） - 70%（1.7倍）
1,748円（7/27）
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。
