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	1,932	1,997	1,932	1,947	+0.05%	103,000	-	+5.24%
10/01	1,903	1,952	1,879	1,946	+1.3%	64,500	-	+5.08%
09/30	1,851	1,933	1,851	1,921	+1.91%	53,200	-	+3.67%
09/29	1,899	1,969	1,862	1,885	-0.84%	69,000	-	+1.62%
09/28	（IR情報）14:00 (開示事項の経過)投資有価証券売却益(特別利益)の計上に関するお知らせ
09/28	（IR情報）14:00 中国子会社の生産終了に関するお知らせ
09/28	（IR情報）14:00 執行役員の異動に関するお知らせ
09/28	1,900	1,908	1,861	1,901	-0.11%	85,600	-	+2.15%
09/25	1,866	1,910	1,826	1,903	+1.98%	89,600	-	+2.26%
09/24	1,818	1,870	1,812	1,866	+3.15%	80,800	-	+0.11%
09/18	1,807	1,820	1,786	1,809	+0.44%	40,100	-	-3.05%
09/17	1,815	1,847	1,793	1,801	-0.5%	55,800	-	-3.64%
09/16	1,722	1,819	1,722	1,810	+4.81%	94,300	-	-3.21%
09/15	1,720	1,763	1,707	1,727	-0.35%	78,400	-	-7.6%
09/14	1,756	1,757	1,725	1,733	-2.26%	50,100	-	-7.43%
09/11	1,745	1,789	1,724	1,773	-0.67%	63,700	-	-5.19%
09/10	1,770	1,789	1,749	1,785	+0.85%	56,800	-	-3.77%
09/09	1,736	1,820	1,718	1,770	+0.68%	97,700	-	-3.7%
09/08	1,815	1,825	1,758	1,758	-3.41%	72,100	-	-3.41%
09/07	（5%ルール）みずほ銀行（3.41%）みずほ信託銀行（0%）みずほ証券（0.13%）アセットマネジメントOne（1.04%）
09/07	1,824	1,891	1,820	1,820	+0.66%	71,400	-	+0.94%
09/04	1,827	1,838	1,785	1,808	-1.63%	63,200	-	+1.46%
09/03	1,841	1,888	1,814	1,838	+0.16%	122,500	-	+4.49%
09/02	1,873	1,882	1,821	1,835	-4.03%	88,600	-	+5.7%
09/01	1,842	1,944	1,832	1,912	+2.91%	99,200	-	+11.68%
08/31	1,900	1,901	1,836	1,858	-3.73%	159,700	-	+10.14%
08/28	1,975	1,975	1,910	1,930	-1.73%	96,600	-	+15.99%
08/27	1,982	2,028	1,949	1,964	+0.36%	130,400	-	+19.98%
08/26	1,972	1,994	1,948	1,957	-2.05%	83,000	-	+21.55%
08/25	1,989	2,015	1,938	1,998	+1.73%	87,800	-	+26.38%
08/25	（空売り報告）大和証券 67,200株（0.46%）-0.05%義務消失
08/24	1,998	2,032	1,955	1,964	-0.91%	90,600	-	+26.71%
08/21	1,985	2,000	1,958	1,982	-1.69%	95,100	-	+30.39%
08/20	1,910	2,032	1,876	2,016	+6.05%	177,200	-	+35.21%
08/20	（空売り報告）大和証券 75,100株（0.51%）新規
08/19	1,940	1,960	1,880	1,901	-3.99%	123,400	-	+30.12%
08/18	1,900	1,990	1,874	1,980	+3.56%	125,100	-	+38.08%
08/17	1,869	1,944	1,858	1,912	+1.32%	133,100	-	+36.28%
08/14	1,848	1,929	1,825	1,887	+2.83%	150,700	-	+37.24%
08/13	1,790	1,848	1,783	1,835	+2.57%	149,600	-	+36.23%
08/13	（空売り報告）Citigroup Global Markets Limited 70,382株（0.48%）-0.02%義務消失
08/12	1,777	1,812	1,724	1,789	-0.33%	195,200	-	+35.33%
08/10	1,720	1,820	1,704	1,795	+6.28%	308,400	-	+38.29%
08/10	（空売り報告）Barclays Capital Securities Ltd 72,376株（0.49%）-0.1%義務消失
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）14:00 通期業績予想の上方修正及び配当予想の修正(増配)に関するお知らせ
08/07	（IR情報）14:00 政策保有株式の縮減方針に関するお知らせ
08/07	（IR情報）14:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ
08/07	（IR情報）14:00 2027年3月期第1四半期決算概要
08/07	1,396	1,694	1,370	1,689	+21.16%	361,300	-	+32.47%
08/07	（空売り報告）Barclays Capital Securities Ltd 86,176株（0.59%）-0.19%
08/06	1,366	1,412	1,366	1,394	+1.75%	57,500	-	+11.08%
08/05	1,337	1,383	1,330	1,370	+3.87%	53,300	-	+10.04%
08/04	1,310	1,348	1,304	1,319	-0.23%	41,800	-	+6.72%
08/03	1,275	1,340	1,254	1,322	+1.85%	72,900	-	+7.39%
07/31	1,255	1,326	1,241	1,298	+4.59%	61,100	-	+6.05%
07/30	1,238	1,254	1,230	1,241	-0.64%	37,200	-	+1.8%
07/29	1,241	1,249	1,219	1,249	+0.32%	63,100	-	+2.8%
07/29	（空売り報告）Barclays Capital Securities Ltd 113,676株（0.78%）-0.08%
07/28	1,271	1,285	1,237	1,245	-3.56%	35,500	-	+2.72%
07/28	（空売り報告）Citigroup Global Markets Limited 74,082株（0.5%）再IN
07/27	1,279	1,291	1,260	1,291	+1.81%	59,600	-	+6.69%
07/24	1,261	1,268	1,245	1,268	+0.16%	32,000	-	+5.14%
07/23	1,280	1,280	1,256	1,266	-0.71%	20,700	-	+5.15%
07/22	1,258	1,288	1,258	1,275	+2.57%	38,800	-	+6.07%
07/21	1,229	1,248	1,224	1,243	+2.64%	33,200	-	+3.76%
07/17	1,211	1,221	1,188	1,211	-1.78%	59,100	-	+1.17%
07/16	1,256	1,256	1,222	1,233	-1.83%	27,300	-	+3.27%
07/16	（空売り報告）Barclays Capital Securities Ltd 125,676株（0.86%）+0.07%
07/15	1,257	1,265	1,244	1,256	+0.8%	51,100	-	+5.63%
07/14	1,225	1,247	1,225	1,246	+1.22%	34,600	-	+5.24%
07/13	1,217	1,246	1,217	1,231	+1.4%	42,900	-	+4.41%
07/13	（空売り報告）Barclays Capital Securities Ltd 115,376株（0.79%）-0.01%
07/10	1,224	1,231	1,206	1,214	+0.25%	68,200	-	+3.23%
07/10	（空売り報告）Barclays Capital Securities Ltd 116,776株（0.8%）+0.01%
07/09	1,200	1,213	1,200	1,211	+1.94%	33,900	-	+3.06%
07/09	（空売り報告）Barclays Capital Securities Ltd 116,376株（0.79%）-0.1%
07/08	1,193	1,203	1,184	1,188	-1.08%	31,600	-	+1.28%
07/07	1,211	1,236	1,201	1,201	-0.08%	55,400	-	+2.47%
07/06	1,208	1,217	1,194	1,202	-1.23%	48,300	-	+2.65%
07/03	1,186	1,221	1,186	1,217	+3.66%	98,100	-	+4.11%
07/03	（空売り報告）Citigroup Global Markets Limited 67,682株（0.46%）-0.13%義務消失
07/02	1,154	1,190	1,151	1,174	+2.35%	57,200	-	+0.43%
07/01	1,156	1,169	1,146	1,147	-0.78%	22,900	-	-2.05%
06/30	1,163	1,174	1,150	1,156	-1.87%	36,500	-	-1.53%
06/29	1,151	1,178	1,151	1,178	+1.64%	46,800	-	+0.17%
06/26	1,166	1,177	1,153	1,159	-0.6%	26,800	-	-1.61%
06/25	1,180	1,180	1,164	1,166	+1.04%	30,500	-	-1.19%
06/24	1,155	1,186	1,146	1,154	-1.03%	50,200	-	-2.45%
06/23	1,200	1,200	1,163	1,166	-2.18%	37,100	-	-1.52%
06/22	1,198	1,214	1,190	1,192	-1.24%	50,600	-	+0.42%
06/19	1,204	1,216	1,189	1,207	-0.74%	37,500	-	+1.68%
06/18	1,231	1,260	1,208	1,216	0%	69,400	-	+2.27%
06/18	（空売り報告）Barclays Capital Securities Ltd 130,676株（0.89%）+0.39%
06/17	1,170	1,217	1,170	1,216	+3.31%	64,300	-	+2.18%
06/16	1,189	1,190	1,173	1,177	-1.67%	26,200	-	-1.26%
06/16	（空売り報告）Citigroup Global Markets Limited 86,482株（0.59%）-0.03%
06/15	（IR情報）13:00 2026年3月期決算説明会書き起こしおよび質疑応答公開のお知らせ
06/15	1,158	1,199	1,158	1,197	+5.18%	48,300	-	+0.08%
06/12	1,126	1,142	1,113	1,138	+2.06%	50,500	-	-6.03%
06/11	1,117	1,127	1,089	1,115	-0.8%	68,700	-	-9.2%
06/11	（空売り報告）Barclays Capital Securities Ltd 74,000株（0.5%）新規
06/10	1,136	1,137	1,114	1,124	-1.14%	86,800	-	-9.79%
06/10	（空売り報告）Citigroup Global Markets Limited 90,682株（0.62%）+0.07%
06/09	1,167	1,178	1,135	1,137	-0.79%	49,500	-	-9.62%
06/08	（IR情報）17:00 2026年3月期決算説明会資料
06/08	1,164	1,167	1,138	1,146	-3.45%	88,700	-	-9.62%
06/05	1,170	1,194	1,162	1,187	+1.54%	36,200	-	-7.27%
06/04	1,161	1,176	1,146	1,169	0%	39,400	-	-9.24%
06/03	1,159	1,180	1,150	1,169	+0.78%	32,200	-	-9.94%
06/02	1,164	1,169	1,143	1,160	-0.68%	44,800	-	-11.31%
06/01	1,217	1,217	1,165	1,168	-4.03%	88,900	-	-11.58%
05/29	1,231	1,239	1,217	1,217	-0.73%	49,400	-	-8.7%
05/28	1,202	1,233	1,198	1,226	+1.91%	59,800	-	-8.85%
05/27	1,220	1,232	1,200	1,203	-0.74%	37,900	-	-11.28%
05/26	1,207	1,220	1,199	1,212	-0.49%	30,400	-	-11.34%
05/26	（空売り報告）Citigroup Global Markets Limited 80,782株（0.55%）再IN
05/25	1,245	1,246	1,215	1,218	-0.98%	45,800	-	-11.55%
05/25	（空売り報告）Citigroup Global Markets Limited 72,682株（0.49%）-0.01%義務消失
05/22	1,236	1,236	1,213	1,230	+0.49%	26,700	-	-11.26%
05/21	1,196	1,238	1,196	1,224	+2.43%	41,000	-	-12.26%
05/20	1,219	1,226	1,172	1,195	-2.92%	55,400	-	-14.89%
05/19	1,208	1,243	1,207	1,231	+2.84%	66,800	-	-12.94%
05/18	1,245	1,247	1,173	1,197	-3.93%	161,100	-	-15.94%
05/15	1,268	1,270	1,226	1,246	+0.65%	77,400	-	-12.87%
05/14	1,266	1,292	1,216	1,238	-3.66%	134,800	-	-13.73%
05/14	（空売り報告）Citigroup Global Markets Limited 73,582株（0.5%）再IN
05/13	1,301	1,310	1,269	1,285	+1.34%	185,700	-	-10.76%
05/12	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）14:00 通期業績予想と実績値の差異及び剰余金の配当(増配)に関するお知らせ
05/12	（IR情報）14:00 2026年3月期決算概要
05/12	1,652	1,706	1,207	1,268	-19.54%	446,600	-	-12.13%
05/11	1,563	1,600	1,563	1,576	+0.9%	61,200	-	+8.91%

アキレス（5142）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