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
03/06	650	684	641	668	+1.21%	2,933,200	443億4852万	+10.41%	-	5.07
03/05	647	683	632	660	+7.67%	4,373,200	438億1740万	+10%	-	5.01
03/04	654	670	601	613	-8.51%	8,203,800	406億9707万	+2.85%	-	4.65
03/03	752	755	670	670	-9.7%	7,640,700	444億8130万	+12.61%	-	5.09
03/02	728	770	718	742	-1.33%	5,837,400	492億6138万	+25.34%	-	5.63
02/27	699	775	693	752	+5.92%	9,031,400	499億2528万	+28.55%	-	5.71
02/26	690	712	672	710	0%	8,520,800	471億3690万	+22.84%	-	5.39
02/25	700	731	632	710	+8.07%	27,235,800	471億3690万	+23.91%	-	5.39
02/24	657	657	657	657	+17.95%	323,200	436億1823万	+15.47%	-	4.99
02/20	550	566	546	557	-0.18%	1,537,800	369億7923万	-1.59%	-	4.23
02/19	577	578	553	558	-4.12%	2,109,200	370億4562万	-1.24%	-	4.24
02/18	550	588	537	582	+4.68%	2,790,200	386億3898万	+3.19%	-	4.42
02/17	534	561	533	556	+5.1%	2,078,000	369億1284万	-1.07%	-	4.22
02/16	501	550	495	529	+3.73%	2,889,600	351億2031万	-5.54%	-	4.02
02/13	529	535	504	510	-7.1%	3,772,200	338億5890万	-8.93%	-	3.87
02/12	551	577	545	549	-1.44%	2,731,500	364億4811万	-1.79%	-	4.17
02/10	550	567	547	557	+0.18%	2,669,900	369億7923万	-0.18%	-	4.23
02/09	598	599	538	556	-5.44%	5,888,400	369億1284万	0%	-	4.22
02/06	540	588	515	588	+5.76%	3,909,800	390億3732万	+6.14%	-	4.46
02/05	600	606	552	556	-6.08%	3,115,600	369億1284万	+1.09%	-	4.22
02/04	588	596	569	592	+0.68%	2,136,500	393億288万	+8.03%	-	4.49
02/03	561	589	546	588	+6.72%	2,581,400	390億3732万	+7.69%	-	4.46
02/02	566	586	550	551	-1.43%	2,654,500	365億8089万	+1.47%	-	4.18
01/30	557	572	550	559	+0.36%	1,531,900	371億1201万	+3.52%	-	4.24
01/29	552	567	535	557	+2.77%	1,915,500	369億7923万	+4.11%	-	4.23
01/28	567	567	531	542	-4.41%	3,326,100	359億8338万	+2.26%	-	4.11
01/27	586	589	564	567	-3.08%	2,566,000	376億4313万	+8.21%	-	4.3
01/26	592	602	570	585	-2.5%	3,029,200	388億3815万	+12.72%	-	4.44
01/23	556	629	551	600	+7.91%	5,720,700	398億3400万	+17.19%	-	4.56
01/22	590	594	556	556	-5.76%	3,308,800	369億1284万	+9.88%	-	4.22
01/21	550	597	536	590	+3.33%	4,115,100	391億7010万	+17.53%	-	4.48
01/20	620	623	571	571	-6.55%	4,526,700	379億869万	+14.89%	-	4.33
01/19	563	622	541	611	+7.01%	5,752,900	405億6429万	+24.19%	-	4.64
01/16	553	589	544	571	+5.16%	3,747,600	379億869万	+17.73%	-	4.33
01/15	533	571	524	543	+2.65%	3,364,200	360億4977万	+13.13%	-	4.12
01/14	527	532	512	529	0%	2,051,200	351億2031万	+10.9%	-	4.02
01/13	525	539	510	529	+2.72%	2,640,200	351億2031万	+11.37%	-	4.02
01/09	542	548	508	515	-1.34%	3,031,600	341億9085万	+8.88%	-	3.91
01/08	500	537	500	522	+3.78%	2,318,100	346億5558万	+10.59%	-	3.96
01/07	504	508	493	503	-1.18%	1,753,200	333億9417万	+6.57%	-	3.82
01/06	517	532	508	509	+0.2%	2,309,500	337億9251万	+7.61%	-	3.86
01/05	522	523	503	508	+0.2%	2,323,600	337億2612万	+7.17%	-	3.86
2025
12/30	486	514	481	507	+4.54%	3,069,300	336億5973万	+6.74%	-	3.85
12/29	507	510	480	485	-4.15%	2,834,400	321億9915万	+2.11%	-	3.68
12/26	531	535	499	506	-5.77%	4,879,000	335億9334万	+6.3%	-	3.84
12/25	530	550	510	537	+4.27%	7,803,000	356億5143万	+12.58%	-	4.08
12/24	480	525	466	515	+8.65%	5,402,800	341億9085万	+8.19%	-	3.91
12/23	445	500	445	474	+8.97%	7,157,800	314億6886万	-0.63%	-	3.6
12/22	440	447	426	435	+1.64%	1,876,100	288億7965万	-9.38%	-	3.3
12/19	420	440	413	428	+3.38%	1,547,600	284億1492万	-11.75%	-	3.25
12/18	417	433	409	414	-2.59%	1,378,700	274億8546万	-15.85%	-	3.14
12/17	431	435	416	425	-0.47%	1,177,400	282億1575万	-15%	-	3.23
12/16	450	456	427	427	-3.39%	1,762,200	283億4853万	-15.78%	-	3.24
12/15	446	455	440	442	-1.78%	970,700	293億4438万	-14.01%	-	3.36
12/12	463	472	444	450	-2.81%	1,436,900	298億7550万	-13.63%	-	3.42
12/11	441	478	441	463	+4.99%	2,691,700	307億3857万	-11.98%	-	3.52
12/10	440	450	436	441	+1.15%	1,149,500	292億7799万	-16.79%	-	3.35
12/09	454	455	432	436	-3.11%	1,874,500	289億4604万	-18.66%	-	3.31
12/08	475	480	449	450	-6.83%	2,899,400	298億7550万	-17.13%	-	3.42
12/05	468	492	463	483	+2.33%	2,054,300	320億6637万	-12.18%	-	3.67
12/04	461	475	455	472	+0.64%	1,660,800	313億3608万	-14.95%	-	3.58
12/03	510	512	468	469	-7.31%	3,324,600	311億3691万	-16.4%	-	3.56
12/02	511	558	504	506	-0.78%	4,103,500	335億9334万	-11.07%	-	3.84
12/01	533	548	508	510	-4.32%	1,253,800	338億5890万	-11.61%	-	3.87
11/28	536	545	525	533	-0.19%	1,041,300	353億8587万	-8.73%	-	4.05
11/27	520	543	512	534	+2.5%	1,249,100	354億5226万	-9.8%	-	4.05
11/26	516	534	510	521	+0.97%	980,400	345億8919万	-12.73%	-	3.96
11/25	527	527	505	516	-1.71%	1,071,200	342億5724万	-14.71%	-	3.92
11/21	506	534	506	525	0%	1,309,700	348億5475万	-14.36%	-	3.99
11/20	518	525	501	525	+3.35%	1,804,800	348億5475万	-15.59%	-	3.99
11/19	528	536	508	508	-4.15%	1,949,600	337億2612万	-19.37%	-	3.86
11/18	560	560	528	530	-5.36%	1,955,700	351億8670万	-16.93%	-	4.02
11/17	556	565	533	560	-1.06%	1,955,200	371億7840万	-13.58%	-	4.25
11/14	578	595	566	566	-4.55%	1,452,400	375億7674万	-13.85%	-	4.3
11/13	613	613	593	593	-3.73%	1,222,300	393億6927万	-11.23%	-	4.5
11/12	601	628	594	616	+2.67%	1,381,900	408億9624万	-9.01%	-	4.68
11/11	604	612	589	600	-0.66%	1,205,700	398億3400万	-12.54%	-	4.56
11/10	613	616	595	604	-1.63%	1,415,700	400億9956万	-12.84%	-	4.59
11/07	643	646	590	614	+7.16%	5,219,800	407億6346万	-12.16%	-	4.66
11/06	576	589	573	573	-0.52%	1,061,800	380億4147万	-18.72%	-	4.35
11/05	591	594	557	576	-2.54%	1,914,000	382億4064万	-19.33%	-	4.37
11/04	595	608	581	591	-1.66%	1,477,300	392億3649万	-18.14%	-	4.49
10/31	619	634	597	601	-3.22%	1,432,500	399億39万	-17.67%	-	4.56
10/30	597	632	597	621	+3.33%	2,034,100	412億2819万	-15.74%	-	4.71
10/29	621	627	597	601	-4.15%	4,027,700	399億39万	-19.44%	-	4.56
10/28	669	672	622	627	-7.39%	3,901,300	416億2653万	-16.95%	-	4.76
10/27	718	725	675	677	-2.31%	2,535,600	449億4603万	-11.5%	-	5.14
10/24	701	722	693	693	-1%	1,944,600	460億827万	-10.35%	-	5.26
10/23	700	705	690	700	-2.51%	1,309,500	464億7300万	-10.49%	-	5.31
10/22	671	734	671	718	+6.06%	3,169,700	476億6802万	-9.46%	-	5.45
10/21	708	709	677	677	-5.18%	3,734,200	449億4603万	-15.48%	-	5.14
10/20	732	761	702	714	+0.14%	3,680,400	474億246万	-12.07%	-	5.42
10/17	735	759	706	713	-4.17%	2,629,300	473億3607万	-13.37%	-	5.41
10/16	768	811	739	744	+2.9%	5,827,200	493億9416万	-10.14%	-	5.65
10/15	710	740	709	723	+0.98%	2,596,300	479億9997万	-13.31%	-	5.49
10/14	740	753	697	716	-7.01%	5,336,200	475億3524万	-14.76%	-	5.44
10/10	813	820	768	770	-3.51%	3,624,800	511億2030万	-8.77%	-	5.85
10/09	843	843	773	798	-5.11%	7,048,100	529億7922万	-5.67%	-	6.06
10/08	800	877	798	841	+3.44%	3,942,700	558億3399万	-0.94%	-	6.38
10/07	838	848	782	813	-4.69%	5,248,000	539億7507万	-4.24%	-	6.17
10/06	824	866	803	853	+12.98%	8,683,700	566億3067万	0%	-	6.48
10/03	752	765	738	755	-1.56%	1,900,500	501億2445万	-11.9%	-	5.73
10/02	771	777	748	767	+1.19%	2,172,000	509億2113万	-11.02%	-	5.82
10/01	794	817	756	758	-5.25%	3,914,700	503億2362万	-12.57%	-	5.75
09/30	788	808	775	800	+1.52%	1,647,800	531億1200万	-8.05%	-	6.07
09/29	790	810	786	788	+1.29%	1,872,100	523億1532万	-9.63%	-	5.98
09/26	779	802	778	778	-0.38%	2,110,400	516億5142万	-11.59%	-	5.91
09/25	833	834	777	781	-6.24%	4,684,500	518億5059万	-12.05%	-	5.93
09/24	835	838	810	833	-1.19%	2,854,900	553億287万	-7.13%	-	6.32
09/22	876	880	843	843	-2.99%	2,905,000	559億6677万	-7.06%	-	6.4
09/19	885	890	838	869	-1.7%	4,606,200	576億9291万	-4.51%	-	6.6
09/18	925	929	872	884	-3.91%	4,191,400	586億8876万	-2.43%	-	6.71
09/17	955	993	916	920	-4.96%	5,281,200	610億7880万	+2.45%	-	6.98
09/16	939	973	916	968	+5.91%	5,485,800	642億6552万	-	-	7.35
09/12	985	1,020	902	914	-4.89%	12,120,800	606億8046万	-	-	6.94
09/11	971	1,005	930	961	-2.54%	17,121,600	615億5291万	-	-	7.04
09/10	838	986	831	986	+17.94%	20,901,200	631億5418万	-	-	7.22
09/09	895	924	835	836	-6.07%	5,235,700	535億4655万	-	-	6.12
09/08	910	934	861	890	+1.14%	7,846,200	570億530万	-	-	6.52
09/05	830	884	812	880	+7.32%	4,658,800	563億6479万	-	-	6.45
09/04	824	865	816	820	+0.24%	4,221,900	525億2173万	-	-	6.01
09/03	860	912	804	818	-4.88%	8,116,400	523億9363万	-	-	5.99
09/02	854	882	832	860	+0.94%	3,655,100	550億8377万	-	-	6.3
09/01	900	904	845	852	-6.89%	5,430,500	545億7136万	-	-	6.24
08/29	950	964	906	915	-4.59%	7,840,300	586億657万	-	-	6.71
08/28	890	974	876	959	+9.35%	13,710,500	614億2481万	-	-	7.04
08/27	881	920	860	877	-1.46%	7,300,500	561億7263万	-	-	6.43
08/26	869	922	838	890	+8.01%	15,428,700	570億530万	-	-	6.53
08/25	875	890	814	824	-3.4%	7,743,100	527億7794万	-	-	6.04
08/22	1,004	1,014	849	853	-14.61%	21,405,700	546億3541万	-	-	6.26
08/21	985	1,057	965	999	+2.25%	16,727,300	639億8684万	-	-	7.33
08/20	1,020	1,141	952	977	-2.2%	39,768,500	625億7772万	-	-	7.17
08/19	1,050	1,080	972	999	-6.98%	28,389,900	639億8684万	-	-	7.33
08/18	1,010	1,074	990	1,074	+16.23%	5,328,600	687億9066万	-	-	7.88
08/15	890	924	860	924	+19.38%	14,724,000	591億8303万	-	-	6.78
08/14	774	774	774	774	+14.84%	2,956,500	495億7539万	-	-	5.68
08/13	751	788	653	674	0%	35,363,600	431億7030万	-	-	4.94

402A アクセルスペース HD

株価チャート

株価

3/6

乖離率

2025/08/13～2026/03/06

株価推移

開示資料

決算

株式

チャート