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
09/15	509	520	507	520	+1.76%	705,100	-	-1.14%	-	-
09/14	502	512	495	511	0%	889,000	-	-2.85%	-	-
09/11	511	516	505	511	-3.58%	1,625,900	-	-2.85%	-	-
09/10	530	539	525	530	-1.3%	722,100	-	+0.76%	-	-
09/09	548	563	536	537	-2.72%	1,011,400	-	+2.29%	-	-
09/08	552	568	541	552	-0.18%	2,043,800	-	+5.34%	-	-
09/07	540	567	540	553	+5.94%	2,821,400	-	+6.35%	-	-
09/04	515	528	511	522	+0.19%	1,119,000	-	+0.97%	-	-
09/03	550	557	513	521	+2.16%	2,247,100	-	+1.56%	-	-
09/02	518	523	507	510	-3.77%	946,100	-	0%	-	-
09/01	516	535	516	530	+0.76%	947,300	-	+4.54%	-	-
08/31	511	526	497	526	+0.96%	1,339,400	-	+4.16%	-	-
08/28	522	527	515	521	-0.57%	1,188,100	-	+3.78%	-	-
08/27	529	531	516	524	0%	925,800	-	+4.59%	-	-
08/26	515	524	512	524	+1.55%	845,400	-	+5.01%	-	-
08/25	500	518	496	516	+1.98%	1,477,800	-	+4.03%	-	-
08/24	521	522	502	506	-0.39%	1,485,400	-	+2.43%	-	-
08/21	505	511	496	508	-0.97%	1,165,500	-	+2.83%	-	-
08/20	515	516	503	513	+1.58%	1,279,700	-	+3.64%	-	-
08/19	520	523	504	505	-5.61%	1,275,300	-	+2.23%	-	-
08/18	544	558	533	535	-2.55%	1,379,500	-	+8.08%	-	-
08/17	553	555	531	549	+0.92%	1,439,900	-	+11.13%	-	-
08/14	540	551	529	544	+0.93%	1,290,700	-	+10.57%	-	-
08/13	540	549	526	539	-0.74%	1,139,200	-	+9.78%	-	-
08/12	520	544	517	543	+3.82%	1,048,600	-	+10.59%	-	-
08/10	530	541	523	523	+1.75%	1,439,400	-	+6.3%	-	-
08/07	505	518	497	514	+2.19%	1,020,000	-	+4.26%	-	-
08/06	509	513	502	503	-2.9%	788,400	-	+2.03%	-	-
08/05	491	521	490	518	+5.5%	1,873,700	-	+4.86%	-	-
08/04	475	497	471	491	+5.14%	1,580,200	-	-0.41%	-	-
08/03	461	467	450	467	0%	853,700	-	-5.47%	-	-
07/31	454	476	448	467	+6.14%	1,714,100	-	-5.66%	-	-
07/30	430	446	422	440	+4.27%	1,313,000	-	-11.47%	-	-
07/29	454	455	413	422	-6.01%	2,512,100	-	-15.77%	-	-
07/28	459	461	446	449	-3.65%	1,553,000	-	-11.09%	-	-
07/27	480	480	464	466	-1.89%	1,113,000	-	-8.98%	-	-
07/24	480	480	464	475	-1.86%	1,132,200	-	-7.95%	-	-
07/23	470	487	468	484	+1.26%	885,400	-	-7.1%	-	-
07/22	465	491	456	478	+4.6%	2,643,100	-	-8.95%	-	-
07/21	459	467	446	457	-0.22%	1,837,500	-	-13.61%	-	-
07/17	490	490	448	458	-8.4%	4,952,500	-	-14.23%	-	-
07/16	530	531	497	500	-5.12%	3,173,400	-	-7.92%	-	-
07/15	502	530	496	527	+3.94%	3,181,500	-	-3.83%	-	-
07/14	500	511	487	507	-1.36%	4,193,700	-	-8.32%	-	-
07/13	516	546	509	514	+0.39%	3,028,700	-	-8.21%	-	-
07/10	509	524	499	512	+1.19%	2,365,700	-	-9.86%	-	-
07/09	510	516	498	506	0%	2,646,300	-	-12.15%	-	-
07/08	568	568	506	506	-9.48%	5,645,700	-	-13.36%	-	-
07/07	554	575	547	559	-0.53%	2,135,400	-	-5.57%	-	-
07/06	562	575	549	562	+1.81%	2,742,800	-	-6.18%	-	-
07/03	512	552	504	552	+7.39%	2,370,300	-	-9.06%	-	-
07/02	515	534	506	514	+0.19%	2,714,200	-	-17.1%	-	-
07/01	508	513	499	513	+0.79%	1,550,900	-	-19.47%	-	-
06/30	520	530	507	509	+0.2%	1,862,400	-	-22.05%	-	-
06/29	507	517	499	508	+3.25%	1,489,200	-	-24.18%	-	-
06/26	511	515	488	492	-5.02%	2,728,900	-	-28.18%	-	-
06/25	533	534	508	518	-1.52%	2,014,300	-	-25.79%	-	-
06/24	544	550	523	526	-2.59%	1,730,000	-	-25.5%	-	-
06/23	599	599	537	540	-11.18%	3,292,900	-	-24.26%	-	-
06/22	589	617	583	608	+4.47%	2,288,400	-	-15.56%	-	-
06/19	588	589	571	582	-3.16%	2,798,600	-	-19.5%	-	-
06/18	596	621	589	601	+3.44%	3,277,200	-	-17.33%	-	-
06/17	578	605	569	581	+2.29%	2,806,100	-	-20.52%	-	-
06/16	590	591	565	568	-2.07%	3,163,400	-	-22.83%	-	-
06/15	670	670	580	580	-14.71%	6,118,600	-	-21.62%	-	-
06/12	671	687	653	680	+5.59%	4,483,300	-	-8.72%	-	-
06/11	634	651	616	644	-0.92%	3,767,500	-	-13.67%	-	-
06/10	678	686	638	650	-4.41%	3,540,500	-	-12.75%	-	-
06/09	713	717	661	680	-4.09%	4,409,700	-	-8.48%	-	-
06/08	682	720	666	709	-1.53%	4,856,500	-	-4.19%	-	-
06/05	720	749	705	720	+4.2%	4,071,500	-	-2.17%	-	-
06/04	705	705	670	691	-2.4%	4,106,500	-	-5.34%	-	-
06/03	751	751	705	708	-3.8%	3,936,500	-	-2.75%	-	-
06/02	728	742	687	736	-4.79%	6,174,600	-	+1.24%	-	-
06/01	856	879	765	773	-10.64%	6,066,300	-	+6.33%	-	-
05/29	946	946	850	865	-7.09%	6,780,800	-	+19.31%	-	-
05/28	909	969	901	931	+0.76%	8,292,800	-	+29.49%	-	-
05/27	968	1,015	894	924	-1.18%	12,573,500	-	+30.32%	-	-
05/26	888	944	847	935	+6.61%	8,558,400	-	+33.38%	-	-
05/25	850	919	837	877	+8%	11,504,600	-	+27.1%	-	-
05/22	744	827	737	812	+11.08%	9,699,000	-	+18.89%	-	-
05/21	716	755	675	731	+4.58%	8,556,700	-	+7.82%	-	-
05/20	748	748	690	699	-3.19%	6,010,600	-	+3.56%	-	-
05/19	692	743	688	722	+7.44%	5,615,900	-	+7.76%	-	-
05/18	712	712	664	672	-3.45%	4,016,000	-	+1.2%	-	-
05/15	705	746	686	696	+1.61%	5,259,700	-	+5.61%	-	-
05/14	710	728	676	685	-3.25%	3,616,000	-	+4.9%	-	-
05/13	678	708	665	708	+4.42%	2,686,900	-	+9.43%	-	-
05/12	700	705	661	678	-3.56%	3,293,600	-	+5.94%	-	-
05/11	710	719	684	703	0%	5,113,900	-	+10.88%	-	-
05/08	618	713	618	703	+14.31%	6,854,500	-	+12.3%	-	-
05/07	620	626	595	615	+1.99%	2,718,800	-	-0.65%	-	-
05/01	596	618	590	603	+1.52%	1,736,500	-	-2.27%	-	-
04/30	610	612	586	594	-2.14%	1,799,100	-	-3.41%	-	-
04/28	592	618	591	607	+3.41%	2,298,400	-	-1.46%	-	-
04/27	629	632	567	587	-6.97%	6,282,300	-	-4.55%	-	-
04/24	685	687	630	631	-8.55%	4,598,700	-	+2.6%	-	-
04/23	743	744	662	690	-7.13%	6,306,200	-	+12.2%	-	-
04/22	747	760	710	743	+5.54%	8,258,500	-	+20.62%	-	-
04/21	729	734	699	704	-3.43%	3,453,700	-	+15.22%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2026年 5月期	1,141 8/20	409 12/18	39,768,500 8/20	+33.47% 5/26	-28.15% 6/26
最新	520 2026/9/15		705,100	-1.14% 526

アクセルスペース HD（402A）の株価チャート

株価

9/15

乖離率

2026/04/21～2026/09/15

株価推移

年初来

開示資料

決算

株式

チャート