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
09/29	302	303	298	298	-2.61%	71,200	-	-5.4%	-	-
09/28	306	306	302	306	-0.65%	40,700	-	-3.16%	-	-
09/25	305	310	305	308	+0.33%	24,800	-	-2.84%	-	-
09/24	300	311	300	307	+2.33%	79,200	-	-3.15%	-	-
09/18	306	306	299	300	-1.96%	146,900	-	-5.66%	-	-
09/17	304	307	304	306	+0.33%	40,600	-	-4.08%	-	-
09/16	310	310	305	305	-1.29%	55,900	-	-4.39%	-	-
09/15	312	313	305	309	-1.28%	95,300	-	-3.44%	-	-
09/14	311	314	310	313	+0.64%	39,800	-	-2.19%	-	-
09/11	315	317	310	311	-1.58%	47,100	-	-2.81%	-	-
09/10	316	318	315	316	0%	22,000	-	-1.56%	-	-
09/09	316	318	316	316	-0.32%	21,100	-	-1.56%	-	-
09/08	318	319	317	317	-0.31%	22,200	-	-1.25%	-	-
09/07	322	323	317	318	-1.24%	30,100	-	-0.93%	-	-
09/04	319	324	318	322	+0.63%	37,400	-	+0.31%	-	-
09/03	320	321	320	320	-0.31%	14,200	-	-0.31%	-	-
09/02	321	323	320	321	-0.93%	42,700	-	-0.31%	-	-
09/01	323	324	321	324	+0.31%	17,500	-	+0.31%	-	-
08/31	322	326	320	323	0%	26,500	-	-0.62%	-	-
08/28	327	329	323	323	-0.62%	30,200	-	-0.92%	-	-
08/27	325	327	324	325	-0.31%	24,000	-	-0.61%	-	-
08/26	322	328	322	326	+0.31%	28,700	-	-0.61%	-	-
08/25	321	325	321	325	+1.25%	73,400	-	-1.22%	-	-
08/24	321	325	321	321	0%	18,700	-	-2.73%	-	-
08/21	320	325	320	321	-0.31%	25,100	-	-3.02%	-	-
08/20	320	324	320	322	+0.63%	18,200	-	-3.01%	-	-
08/19	321	325	320	320	-0.31%	27,300	-	-3.9%	-	-
08/18	321	323	321	321	0%	19,100	-	-4.18%	-	-
08/17	323	324	321	321	-0.62%	16,100	-	-4.46%	-	-
08/14	318	324	318	323	+0.94%	36,100	-	-4.15%	-	-
08/13	317	321	317	320	+0.63%	26,100	-	-5.33%	-	-
08/12	318	320	317	318	-0.31%	22,500	-	-6.19%	-	-
08/10	318	321	318	319	0%	26,300	-	-6.18%	-	-
08/07	319	320	318	319	+0.31%	24,600	-	-6.18%	-	-
08/06	320	320	317	318	0%	31,700	-	-6.74%	-	-
08/05	318	318	316	318	0%	29,400	-	-6.74%	-	-
08/04	320	320	317	318	-0.31%	47,800	-	-6.74%	-	-
08/03	315	320	315	319	+0.31%	97,400	-	-6.73%	-	-
07/31	319	321	317	318	-0.31%	53,500	-	-7.02%	-	-
07/30	318	328	317	319	-9.38%	212,300	-	-6.73%	-	-
07/29	343	357	343	352	+0.86%	192,700	-	+2.92%	-	-
07/28	351	352	348	349	-1.69%	72,300	-	+2.65%	-	-
07/27	357	360	355	355	-1.39%	51,300	-	+4.72%	-	-
07/24	350	360	347	360	+2.86%	63,700	-	+6.51%	-	-
07/23	350	352	349	350	0%	71,700	-	+3.86%	-	-
07/22	350	353	350	350	0%	21,400	-	+4.17%	-	-
07/21	347	353	347	350	+0.86%	42,300	-	+4.48%	-	-
07/17	350	352	347	347	-0.57%	25,600	-	+3.89%	-	-
07/16	350	352	349	349	0%	23,100	-	+4.49%	-	-
07/15	353	355	349	349	-0.85%	48,700	-	+4.49%	-	-
07/14	352	354	351	352	+0.57%	19,700	-	+5.71%	-	-
07/13	352	357	350	350	-0.28%	28,900	-	+5.11%	-	-
07/10	354	359	351	351	+0.57%	53,100	-	+5.41%	-	-
07/09	347	353	347	349	+1.16%	26,500	-	+5.12%	-	-
07/08	347	354	345	345	+0.88%	71,700	-	+4.23%	-	-
07/07	342	346	342	342	-0.29%	89,900	-	+3.32%	-	-
07/06	332	348	332	343	+3.94%	113,700	-	+3.63%	-	-
07/03	332	334	329	330	-0.3%	78,700	-	0%	-	-
07/02	328	334	328	331	+0.91%	41,500	-	+0.3%	-	-
07/01	330	333	328	328	-0.91%	78,500	-	-0.91%	-	-
06/30	327	331	327	331	+0.91%	29,800	-	0%	-	-
06/29	320	334	320	328	+3.14%	120,300	-	-0.91%	-	-
06/26	318	320	318	318	-0.31%	47,700	-	-3.93%	-	-
06/25	318	322	318	319	+0.31%	21,700	-	-3.92%	-	-
06/24	319	320	317	318	0%	31,900	-	-4.22%	-	-
06/23	325	325	318	318	-1.24%	74,500	-	-4.5%	-	-
06/22	322	323	320	322	0%	62,500	-	-3.3%	-	-
06/19	326	327	322	322	-0.92%	47,400	-	-3.3%	-	-
06/18	335	335	325	325	-3.56%	33,200	-	-2.69%	-	-
06/17	326	343	326	337	+3.37%	33,400	-	+0.9%	-	-
06/16	329	330	325	326	-1.81%	30,700	-	-2.4%	-	-
06/15	331	335	322	332	-0.9%	158,300	-	-0.6%	-	-
06/12	335	342	335	335	-0.89%	40,100	-	+0.3%	-	-
06/11	343	345	335	338	-2.59%	43,500	-	+1.2%	-	-
06/10	345	351	345	347	+1.46%	28,800	-	+3.89%	-	-
06/09	339	346	336	342	+1.79%	39,400	-	+2.4%	-	-
06/08	339	342	334	336	-0.88%	24,900	-	+0.6%	-	-
06/05	331	344	331	339	+2.73%	51,900	-	+1.5%	-	-
06/04	331	334	330	330	-2.08%	20,600	-	-1.49%	-	-
06/03	334	338	329	337	+1.51%	37,000	-	+0.3%	-	-
06/02	331	334	330	332	-0.3%	22,300	-	-1.19%	-	-
06/01	341	341	331	333	-1.19%	37,800	-	-1.19%	-	-
05/29	340	347	337	337	0%	39,400	-	-0.3%	-	-
05/28	336	338	334	337	-0.88%	26,400	-	-0.59%	-	-
05/27	332	340	331	340	+2.1%	33,400	-	0%	-	-
05/26	333	335	332	333	0%	17,100	-	-2.35%	-	-
05/25	335	335	330	333	+0.91%	17,100	-	-2.63%	-	-
05/22	328	335	328	330	+1.23%	17,700	-	-3.51%	-	-
05/21	332	337	326	326	-1.81%	53,500	-	-4.96%	-	-
05/20	335	335	329	332	0%	20,400	-	-3.49%	-	-
05/19	331	337	329	332	+1.84%	25,200	-	-3.77%	-	-
05/18	333	333	326	326	-2.1%	39,500	-	-5.51%	-	-
05/15	328	334	328	333	+0.6%	31,000	-	-4.03%	-	-
05/14	336	336	328	331	-1.19%	30,300	-	-4.61%	-	-
05/13	331	337	331	335	+1.52%	24,000	-	-3.74%	-	-
05/12	331	332	330	330	-0.3%	28,400	-	-5.17%	-	-
05/11	335	335	331	331	-0.3%	32,500	-	-5.16%	-	-
05/08	338	338	332	332	-2.06%	32,100	-	-4.87%	-	-
05/07	339	347	330	339	-0.29%	124,200	-	-2.87%	-	-
05/01	338	343	337	340	0%	30,400	-	-2.58%	-	-

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
2021年 7月期	2,440 2/18	1,320 7/28	20,208,400 2/18	629億5200万	340億5600万	347億2680万 7/30
2022年 7月期	1,370 8/2	721 5/12	1,992,500 6/17	353億4600万	186億180万	227億5560万 7/29
2023年 7月期	1,780 12/14	824 8/8	3,427,200 12/13	459億6672万	212億5920万	312億5647万 7/31
2024年 7月期	1,262 8/18	747 3/15	898,800 9/15	326億6687万	187億9974万	235億6240万 7/31
2025年 7月期	948 8/1	370 4/7	1,343,200 5/8	238億5831万	89億1959万	102億2306万 7/31
2026年 7月期	562 9/11	317 7/31 7/30 他2件	1,385,200 9/9	135億4813万	-	72億7278万 7/31
最新	298 2026/9/29		71,200	71億8388万

アクシージア（4936）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート