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
07/13	516	546	509	514	+0.39%	3,028,700	341億2446万	-8.21%	-	4.91
07/10	509	524	499	512	+1.19%	2,365,700	339億9168万	-9.86%	-	4.89
07/09	510	516	498	506	0%	2,646,300	335億9334万	-12.15%	-	4.83
07/08	568	568	506	506	-9.48%	5,645,700	335億9334万	-13.36%	-	4.83
07/07	554	575	547	559	-0.53%	2,135,400	371億1201万	-5.57%	-	5.34
07/06	562	575	549	562	+1.81%	2,742,800	373億1118万	-6.18%	-	5.37
07/03	512	552	504	552	+7.39%	2,370,300	366億4728万	-9.06%	-	5.27
07/02	515	534	506	514	+0.19%	2,714,200	341億2446万	-17.1%	-	4.91
07/01	508	513	499	513	+0.79%	1,550,900	340億5807万	-19.47%	-	4.9
06/30	520	530	507	509	+0.2%	1,862,400	337億9251万	-22.05%	-	4.86
06/29	507	517	499	508	+3.25%	1,489,200	337億2612万	-24.18%	-	4.85
06/26	511	515	488	492	-5.02%	2,728,900	326億6388万	-28.18%	-	4.7
06/25	533	534	508	518	-1.52%	2,014,300	343億9002万	-25.79%	-	4.95
06/24	544	550	523	526	-2.59%	1,730,000	349億2114万	-25.5%	-	5.03
06/23	599	599	537	540	-11.18%	3,292,900	358億5060万	-24.26%	-	5.16
06/22	589	617	583	608	+4.47%	2,288,400	403億6512万	-15.56%	-	5.81
06/19	588	589	571	582	-3.16%	2,798,600	386億3898万	-19.5%	-	5.56
06/18	596	621	589	601	+3.44%	3,277,200	399億39万	-17.33%	-	5.74
06/17	578	605	569	581	+2.29%	2,806,100	385億7259万	-20.52%	-	5.55
06/16	590	591	565	568	-2.07%	3,163,400	377億952万	-22.83%	-	5.43
06/15	670	670	580	580	-14.71%	6,118,600	385億620万	-21.62%	-	5.54
06/12	671	687	653	680	+5.59%	4,483,300	451億4520万	-8.72%	-	6.5
06/11	634	651	616	644	-0.92%	3,767,500	427億5516万	-13.67%	-	6.15
06/10	678	686	638	650	-4.41%	3,540,500	431億5350万	-12.75%	-	6.21
06/09	713	717	661	680	-4.09%	4,409,700	451億4520万	-8.48%	-	6.5
06/08	682	720	666	709	-1.53%	4,856,500	470億7051万	-4.19%	-	6.77
06/05	720	749	705	720	+4.2%	4,071,500	478億80万	-2.17%	-	6.88
06/04	705	705	670	691	-2.4%	4,106,500	458億7549万	-5.34%	-	6.6
06/03	751	751	705	708	-3.8%	3,936,500	470億412万	-2.75%	-	6.77
06/02	728	742	687	736	-4.79%	6,174,600	488億6304万	+1.24%	-	7.03
06/01	856	879	765	773	-10.64%	6,066,300	513億1947万	+6.33%	-	7.39
05/29	946	946	850	865	-7.09%	6,780,800	574億2735万	+19.31%	-	8.23
05/28	909	969	901	931	+0.76%	8,292,800	618億909万	+29.49%	-	8.86
05/27	968	1,015	894	924	-1.18%	12,573,500	613億4436万	+30.32%	-	8.8
05/26	888	944	847	935	+6.61%	8,558,400	620億7465万	+33.38%	-	8.9
05/25	850	919	837	877	+8%	11,504,600	582億2403万	+27.1%	-	8.35
05/22	744	827	737	812	+11.08%	9,699,000	539億868万	+18.89%	-	7.73
05/21	716	755	675	731	+4.58%	8,556,700	485億3109万	+7.82%	-	6.96
05/20	748	748	690	699	-3.19%	6,010,600	464億661万	+3.56%	-	6.65
05/19	692	743	688	722	+7.44%	5,615,900	479億3358万	+7.76%	-	6.87
05/18	712	712	664	672	-3.45%	4,016,000	446億1408万	+1.2%	-	6.4
05/15	705	746	686	696	+1.61%	5,259,700	462億744万	+5.61%	-	6.63
05/14	710	728	676	685	-3.25%	3,616,000	454億7715万	+4.9%	-	6.52
05/13	678	708	665	708	+4.42%	2,686,900	470億412万	+9.43%	-	6.74
05/12	700	705	661	678	-3.56%	3,293,600	450億1242万	+5.94%	-	6.45
05/11	710	719	684	703	0%	5,113,900	466億7217万	+10.88%	-	6.69
05/08	618	713	618	703	+14.31%	6,854,500	466億7217万	+12.3%	-	6.69
05/07	620	626	595	615	+1.99%	2,718,800	408億2985万	-0.65%	-	5.85
05/01	596	618	590	603	+1.52%	1,736,500	400億3317万	-2.27%	-	5.74
04/30	610	612	586	594	-2.14%	1,799,100	394億3566万	-3.41%	-	5.65
04/28	592	618	591	607	+3.41%	2,298,400	402億9873万	-1.46%	-	5.78
04/27	629	632	567	587	-6.97%	6,282,300	389億7093万	-4.55%	-	5.59
04/24	685	687	630	631	-8.55%	4,598,700	418億9209万	+2.6%	-	6.01
04/23	743	744	662	690	-7.13%	6,306,200	458億910万	+12.2%	-	6.57
04/22	747	760	710	743	+5.54%	8,258,500	493億2777万	+20.62%	-	7.07
04/21	729	734	699	704	-3.43%	3,453,700	467億3856万	+15.22%	-	6.7
04/20	680	741	660	729	+6.11%	5,407,900	483億9831万	+19.51%	-	6.94
04/17	700	709	685	687	-2.14%	3,126,900	456億993万	+13.18%	-	6.54
04/16	688	723	671	702	+3.24%	4,216,500	466億578万	+16.23%	-	6.68
04/15	714	736	678	680	-1.45%	7,266,500	451億4520万	+12.96%	-	6.47
04/14	690	707	666	690	+1.02%	4,732,000	458億910万	+15%	-	6.57
04/13	641	692	635	683	+1.94%	5,996,600	453億4437万	+14.6%	-	6.5
04/10	614	670	601	670	+17.54%	12,492,800	444億8130万	+12.42%	-	6.38
04/09	575	582	562	570	-1.72%	1,735,100	378億4230万	-4.2%	-	5.43
04/08	555	583	550	580	+8.01%	2,899,400	385億620万	-2.85%	-	5.52
04/07	539	552	525	537	+0.56%	1,643,000	356億5143万	-10.65%	-	5.11
04/06	544	554	532	534	-0.56%	1,384,400	354億5226万	-12.32%	-	5.08
04/03	555	560	534	537	+0.37%	2,241,100	356億5143万	-13.11%	-	5.11
04/02	549	572	531	535	+0.94%	4,599,400	355億1865万	-14.26%	-	5.09
04/01	533	536	520	530	+4.33%	1,987,800	351億8670万	-16.01%	-	5.05
03/31	521	530	504	508	-3.97%	2,924,900	337億2612万	-20.25%	-	4.84
03/30	528	534	515	529	-5.2%	3,003,200	351億2031万	-17.08%	-	5.04
03/27	562	564	538	558	-0.89%	2,783,800	370億4562万	-12.81%	-	5.31
03/26	620	620	558	563	-8.46%	3,973,200	373億7757万	-12.17%	-	5.36
03/25	596	626	593	615	+4.95%	2,353,200	408億2985万	-3.91%	-	5.85
03/24	605	605	570	586	+1.38%	2,715,700	389億454万	-8.01%	-	5.58
03/23	604	610	574	578	-9.69%	4,403,300	383億7342万	-8.83%	-	5.5
03/19	677	690	636	640	-8.83%	4,688,700	424億8960万	+1.11%	-	6.09
03/18	651	702	649	702	+10.55%	3,798,000	466億578万	+11.61%	-	6.68
03/17	660	679	630	635	-4.08%	2,778,900	421億5765万	+1.76%	-	6.04
03/16	655	674	647	662	+1.38%	2,725,800	439億5018万	+6.43%	-	6.3
03/13	622	670	617	653	+3.82%	3,396,900	433億5267万	+5.83%	-	6.22
03/12	629	643	616	629	-2.18%	1,966,600	417億5931万	+2.28%	-	5.99
03/11	635	664	631	643	+2.88%	2,230,600	426億8877万	+4.89%	-	6.12
03/10	625	646	611	625	+3.31%	2,988,000	414億9375万	+2.46%	-	5.95
03/09	628	634	583	605	-9.43%	6,157,200	401億6595万	-0.33%	-	5.76
03/06	650	684	641	668	+1.21%	2,933,200	443億4852万	+10.41%	-	6.36
03/05	647	683	632	660	+7.67%	4,373,200	438億1740万	+10%	-	6.28
03/04	654	670	601	613	-8.51%	8,203,800	406億9707万	+2.85%	-	5.84
03/03	752	755	670	670	-9.7%	7,640,700	444億8130万	+12.61%	-	6.38
03/02	728	770	718	742	-1.33%	5,837,400	492億6138万	+25.34%	-	7.06
02/27	699	775	693	752	+5.92%	9,031,400	499億2528万	+28.55%	-	6.65
02/26	690	712	672	710	0%	8,520,800	471億3690万	+22.84%	-	6.28
02/25	700	731	632	710	+8.07%	27,235,800	471億3690万	+23.91%	-	6.28
02/24	657	657	657	657	+17.95%	323,200	436億1823万	+15.47%	-	5.81
02/20	550	566	546	557	-0.18%	1,537,800	369億7923万	-1.59%	-	4.93
02/19	577	578	553	558	-4.12%	2,109,200	370億4562万	-1.24%	-	4.94
02/18	550	588	537	582	+4.68%	2,790,200	386億3898万	+3.19%	-	5.15
02/17	534	561	533	556	+5.1%	2,078,000	369億1284万	-1.07%	-	4.92
02/16	501	550	495	529	+3.73%	2,889,600	351億2031万	-5.54%	-	4.68

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2026年 5月期	1,141 8/20	409 12/18	39,768,500 8/20	730億8207万	271億5351万	576億4411万 5/29
最新	514 2026/7/13		3,028,700	342億5326万

アクセルスペース HD（402A）の時価総額の推移

2026/02/16～2026/07/13

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート