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
05/22	1,236	1,236	1,213	1,230	+0.49%	26,700	179億1213万	-11.26%
05/21	1,196	1,238	1,196	1,224	+2.43%	41,000	178億2476万	-12.26%
05/20	1,219	1,226	1,172	1,195	-2.92%	55,400	174億244万	-14.89%
05/19	1,208	1,243	1,207	1,231	+2.84%	66,800	179億2670万	-12.94%
05/18	1,245	1,247	1,173	1,197	-3.93%	161,100	174億3156万	-15.94%
05/15	1,268	1,270	1,226	1,246	+0.65%	77,400	181億4514万	-12.87%
05/14	1,266	1,292	1,216	1,238	-3.66%	134,800	180億2863万	-13.73%
05/13	1,301	1,310	1,269	1,285	+1.34%	185,700	187億1308万	-10.76%
05/12	14:00 2026年3月期決算概要
05/12	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	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,652	1,706	1,207	1,268	-19.54%	446,600	184億6552万	-12.13%
05/11	1,563	1,600	1,563	1,576	+0.9%	61,200	229億5083万	+8.91%
05/08	1,547	1,600	1,520	1,562	+0.51%	123,600	227億4695万	+8.7%
05/07	1,487	1,581	1,472	1,554	+7.99%	97,900	226億3045万	+8.82%
05/01	1,394	1,452	1,356	1,439	+3.38%	91,900	209億5574万	+1.12%
04/30	1,403	1,410	1,380	1,392	-2.18%	37,500	202億7129万	-2.18%
04/28	1,385	1,423	1,382	1,423	+1.93%	54,600	207億2274万	-0.14%
04/27	1,407	1,420	1,386	1,396	-1.06%	59,700	203億2954万	-2.04%
04/24	1,426	1,433	1,399	1,411	-0.91%	36,900	205億4798万	-0.84%
04/23	1,475	1,475	1,403	1,424	-3.98%	54,600	207億3730万	-0.07%
04/22	1,490	1,510	1,471	1,483	-0.27%	33,100	215億9650万	+3.71%
04/21	1,502	1,508	1,477	1,487	-0.93%	33,100	216億5475万	+3.99%
04/20	1,500	1,515	1,482	1,501	-0.07%	44,900	218億5863万	+4.89%
04/17	1,481	1,517	1,481	1,502	+2.11%	56,400	218億7319万	+5.03%
04/16	1,460	1,482	1,460	1,471	+0.75%	22,300	214億2175万	+2.8%
04/15	1,490	1,518	1,448	1,460	-0.34%	42,400	212億6156万	+1.67%
04/14	1,469	1,474	1,456	1,465	+1.81%	42,200	213億3437万	+1.6%
04/13	1,452	1,461	1,431	1,439	-1.91%	48,500	209億5574万	-0.42%
04/10	1,455	1,476	1,446	1,467	+2.3%	57,600	213億6350万	+0.82%
04/09	1,479	1,479	1,428	1,434	-2.65%	58,800	208億8293万	-2.12%
04/08	1,409	1,477	1,409	1,473	+9.03%	80,600	214億5087万	+0.14%
04/07	1,370	1,383	1,351	1,351	-1.24%	36,800	196億7422万	-8.72%
04/06	1,370	1,393	1,365	1,368	+0.74%	37,000	199億2179万	-8.62%
04/03	1,371	1,387	1,358	1,358	-0.15%	21,300	197億7616万	-10.3%
04/02	1,405	1,420	1,352	1,360	-1.88%	46,700	198億529万	-11.17%
04/01	1,370	1,387	1,354	1,386	+5.4%	64,700	201億8392万	-10.52%
03/31	1,321	1,349	1,300	1,315	-1.5%	72,500	191億4996万	-15.87%
03/30	1,343	1,355	1,316	1,335	-6.18%	67,700	194億4122万	-15.35%
03/27	14:00 役員の異動に関するお知らせ
03/27	1,418	1,437	1,393	1,423	-1.32%	70,200	207億2274万	-10.5%
03/26	1,467	1,474	1,424	1,442	-1.37%	47,300	209億9943万	-9.93%
03/25	1,459	1,485	1,441	1,462	+4.13%	72,500	212億9068万	-9.14%
03/24	1,406	1,408	1,373	1,404	+3.77%	35,900	204億4605万	-13.12%
03/23	1,402	1,419	1,350	1,353	-7.07%	145,800	197億335万	-16.74%
03/19	1,517	1,520	1,454	1,456	-6.49%	108,100	212億331万	-11.17%
03/18	1,517	1,564	1,515	1,557	+4.71%	42,200	226億7414万	-5.46%
03/17	1,523	1,541	1,467	1,487	-1.85%	64,900	216億5475万	-9.77%
03/16	1,454	1,534	1,453	1,515	+3.98%	127,000	220億6251万	-8.07%
03/13	1,490	1,512	1,451	1,457	-4.77%	191,200	212億1787万	-11.54%
03/12	1,585	1,599	1,515	1,530	-5.15%	130,900	222億8095万	-7.22%
03/11	1,611	1,646	1,600	1,613	+0.69%	61,200	234億8965万	-2%
03/10	1,593	1,616	1,568	1,602	+3.35%	69,200	233億2946万	-2.2%
03/09	1,524	1,573	1,514	1,550	-7.96%	164,200	225億7220万	-5.02%
03/06	1,694	1,695	1,624	1,684	-1%	94,500	245億2361万	+3.5%
03/05	1,675	1,720	1,659	1,701	+6.11%	102,200	247億7117万	+5.26%
03/04	1,650	1,665	1,515	1,603	-5.71%	214,400	233億4403万	-0.19%
03/03	1,750	1,806	1,673	1,700	-3.95%	103,600	247億5661万	+6.32%
03/02	1,753	1,782	1,723	1,770	-1.28%	97,300	257億7600万	+11.25%
02/27	1,749	1,793	1,731	1,793	+1.3%	65,700	261億1094万	+13.41%
02/26	1,801	1,804	1,706	1,770	-2.43%	207,100	257億7600万	+12.95%
02/25	1,735	1,830	1,725	1,814	+4.13%	151,300	264億1676万	+16.73%
02/24	1,719	1,785	1,691	1,742	+5.26%	204,500	253億6824万	+13.12%
02/20	1,652	1,670	1,641	1,655	-1.25%	27,200	241億129万	+8.17%
02/19	1,687	1,690	1,641	1,676	-0.83%	51,000	244億710万	+9.97%
02/18	1,661	1,696	1,646	1,690	+2.8%	34,100	246億1098万	+11.48%
02/17	1,646	1,677	1,640	1,644	-0.12%	65,800	239億4110万	+9.02%
02/16	1,646	1,655	1,621	1,646	+1.11%	41,700	239億7022万	+9.59%
02/13	1,690	1,699	1,622	1,628	-3.95%	72,000	237億809万	+8.9%
02/12	1,640	1,719	1,616	1,695	+2.17%	114,000	246億8380万	+13.83%
02/10	1,579	1,678	1,568	1,659	+5.74%	117,300	241億5954万	+11.94%
02/09	14:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ
02/09	14:00 2026年3月期第3四半期決算概要
02/09	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	14:00 通期業績予想の上方修正及び特別損失の計上に関するお知らせ
02/09	1,563	1,687	1,510	1,569	+4.18%	257,700	228億4889万	+6.37%
02/06	1,485	1,517	1,463	1,506	+1.41%	46,600	219億3144万	+2.45%
02/05	1,505	1,508	1,484	1,485	-0.47%	46,300	216億2563万	+1.23%
02/04	1,439	1,503	1,439	1,492	+1.98%	37,300	217億2756万	+1.77%
02/03	1,425	1,463	1,422	1,463	+3.32%	49,000	213億525万	-0.2%
02/02	1,449	1,470	1,406	1,416	-2.28%	44,100	206億2080万	-3.34%
01/30	1,439	1,456	1,422	1,449	+1.9%	37,400	211億137万	-1.16%
01/29	1,407	1,430	1,402	1,422	+0.78%	37,100	207億817万	-3%
01/28	1,450	1,450	1,406	1,411	-2.69%	36,800	205億4798万	-3.69%
01/27	1,434	1,476	1,431	1,450	+1.12%	39,800	211億1593万	-1.02%
01/26	1,482	1,482	1,433	1,434	-4.4%	36,800	208億8293万	-2.05%
01/23	1,501	1,510	1,491	1,500	-0.53%	31,500	218億4407万	+2.6%
01/22	1,472	1,513	1,466	1,508	+3.93%	39,500	219億6057万	+3.43%
01/21	1,425	1,451	1,411	1,451	+1.11%	26,000	211億3049万	0%
01/20	1,469	1,469	1,435	1,435	-2.31%	39,600	208億9749万	-0.69%
01/19	1,504	1,504	1,462	1,469	-2.33%	27,800	213億9262万	+2.01%
01/16	1,500	1,504	1,486	1,504	+0.27%	25,200	219億232万	+4.88%
01/15	1,466	1,500	1,462	1,500	+1.49%	41,700	218億4407万	+5.12%
01/14	1,481	1,492	1,471	1,478	-0.2%	30,900	215億2369万	+4.08%
01/13	1,500	1,506	1,481	1,481	-0.94%	41,700	215億6737万	+4.74%
01/09	1,481	1,502	1,481	1,495	+1.42%	24,700	217億7125万	+6.18%
01/08	1,478	1,492	1,472	1,474	-0.27%	24,000	214億6544万	+5.21%
01/07	1,509	1,511	1,478	1,478	-2.7%	34,400	215億2369万	+5.87%
01/06	1,480	1,522	1,476	1,519	+2.64%	42,300	221億2076万	+9.44%
01/05	1,464	1,482	1,449	1,480	+2.35%	35,500	215億5281万	+7.32%
2025
12/30	1,439	1,459	1,429	1,446	+0.21%	32,500	210億5768万	+5.39%
12/29	1,454	1,464	1,439	1,443	-1.3%	38,500	210億1399万	+5.79%
12/26	1,493	1,494	1,450	1,462	-1.22%	34,900	212億9068万	+7.74%
12/25	1,466	1,480	1,463	1,480	+1.93%	28,700	215億5281万	+9.79%
12/24	1,435	1,461	1,435	1,452	+1.18%	29,200	211億4506万	+8.52%
12/23	1,446	1,451	1,423	1,435	-0.76%	29,900	208億9749万	+8.06%
12/22	1,406	1,452	1,406	1,446	+3.43%	51,500	210億5768万	+9.46%
12/19	1,398	1,403	1,383	1,398	-0.64%	38,300	203億5867万	+6.23%

アキレス（5142）のIR情報・決算資料

2025/12/19～2026/05/22

IR情報＆株価推移

開示資料

決算

株式

チャート