日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）16:00 株式会社フィスコによる企業調査レポート公開のお知らせ
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	（IR情報）12:00 株式会社Work Prime Contractの株式の取得(子会社化)に関するお知らせ
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	（IR情報）16:30 機関投資家向け2026年12月期第２四半期決算説明会ログミーFinance書き起こし記事公開のお知らせ
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	（IR情報）16:00 2026年12月期第２四半期決算オンライン決算説明会動画公開のお知らせ
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	（IR情報）12:00 2026年12月期第2四半期決算補足説明資料
08/06	（IR情報）12:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
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	（IR情報）18:30 KITAROサービスの契約台数が1万台を突破
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	（IR情報）12:00 当社代表横田がラジオNIKKEI「この企業に注目！相場の福の神」にゲスト出演しました
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	（IR情報）17:30 車両陸送事業者様向け「KITARO×ドラレコ」の販売開始について
07/01	（IR情報）15:00 個人投資家向けオンライン会社説明会動画公開のお知らせ
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	（IR情報）15:00 子育てサポート企業「くるみん」認定（２回目）取得のお知らせ
06/29	1,620	1,640	1,620	1,624	+0.25%	3,700	-	+0.62%
06/26	（IR情報）12:40 人事異動に関するお知らせ
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	（IR情報）12:00 個人投資家向けオンライン会社説明会開催のお知らせ
06/24	（IR情報）12:00 個人投資家向けIR会社説明会動画公開のお知らせ
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	（5%ルール）小倉博文（42.35%）
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%
05/07	（IR情報）12:00 2026年12月期第1四半期決算補足説明資料
05/07	（IR情報）12:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結)

アクシス（4012）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート