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
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%
12/18	1,410	1,414	1,397	1,407	-0.78%	32,400	204億8973万	+7.24%
12/17	1,416	1,433	1,398	1,418	+1.21%	42,700	206億4992万	+8.33%
12/16	1,391	1,412	1,388	1,401	+1.16%	49,600	204億236万	+7.77%
12/15	1,356	1,385	1,352	1,385	+2.9%	59,200	201億6935万	+7.2%
12/12	1,315	1,355	1,315	1,346	+4.1%	42,000	196億141万	+4.91%
12/11	1,319	1,323	1,292	1,293	-1.9%	43,900	188億2958万	+1.25%
12/10	1,307	1,330	1,303	1,318	+0.23%	43,000	191億9365万	+3.53%
12/09	1,308	1,327	1,307	1,315	-0.83%	28,400	191億4996万	+3.62%
12/08	1,319	1,347	1,305	1,326	+0.84%	94,700	193億1015万	+4.74%
12/05	1,329	1,344	1,315	1,315	-2.3%	30,400	191億4996万	+4.03%
12/04	1,320	1,347	1,318	1,346	+1.97%	46,300	196億141万	+6.74%
12/03	1,333	1,333	1,316	1,320	-0.15%	42,200	192億2278万	+4.93%
12/02	1,349	1,352	1,316	1,322	-2.44%	68,500	192億5190万	+5.09%
12/01	1,312	1,380	1,310	1,355	+5.69%	142,600	197億3247万	+7.71%
11/28	1,277	1,295	1,277	1,282	-0.54%	14,200	186億6939万	+2.07%
11/27	1,286	1,293	1,274	1,289	-0.39%	23,100	187億7133万	+2.63%
11/26	1,252	1,294	1,252	1,294	+3.35%	34,000	188億4415万	+2.94%
11/25	1,278	1,282	1,252	1,252	-1.49%	23,900	182億3251万	-0.4%
11/21	1,242	1,271	1,235	1,271	+2.33%	32,200	185億920万	+1.03%
11/20	1,235	1,260	1,227	1,242	+2.39%	32,100	180億8689万	-1.27%
11/19	1,216	1,225	1,196	1,213	-0.57%	71,700	176億6457万	-3.73%
11/18	1,270	1,270	1,216	1,220	-3.33%	112,200	177億6651万	-3.33%
11/17	1,304	1,313	1,254	1,262	-2.77%	81,500	183億7814万	-0.16%
11/14	1,290	1,300	1,270	1,298	-1.67%	56,800	189億240万	+2.77%
11/13	1,342	1,343	1,277	1,320	-0.98%	143,000	192億2278万	+4.76%
11/12	14:00 2026年3月期第2四半期(中間期)決算概要
11/12	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	14:00 2026年3月期第2四半期(中間期)業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ
11/12	1,200	1,370	1,200	1,333	+11.92%	194,600	194億1209万	+6.05%
11/11	1,184	1,196	1,176	1,191	+0.59%	30,800	173億4419万	-4.95%
11/10	1,180	1,191	1,174	1,184	+0.34%	15,600	172億4225万	-5.51%
11/07	1,182	1,182	1,171	1,180	+0.17%	13,200	171億8400万	-5.9%
11/06	1,188	1,193	1,172	1,178	-0.76%	27,800	171億5487万	-6.14%
11/05	1,210	1,219	1,169	1,187	-2.7%	39,000	172億8594万	-5.49%
11/04	1,247	1,255	1,220	1,220	-2.87%	34,300	177億6651万	-3.02%
10/31	1,284	1,284	1,251	1,256	-1.41%	19,200	182億9076万	-0.16%
10/30	1,253	1,281	1,252	1,274	+2.08%	61,300	185億5289万	+1.43%
10/29	1,258	1,262	1,239	1,248	-0.87%	51,200	181億7426万	-0.48%
10/28	1,323	1,323	1,259	1,259	-4.62%	54,200	183億3445万	+0.72%
10/27	1,329	1,329	1,310	1,320	0%	35,300	192億2278万	+5.94%
10/24	1,311	1,329	1,311	1,320	+0.99%	45,500	192億2278万	+6.45%
10/23	1,308	1,314	1,298	1,307	+1.24%	25,300	190億3346万	+5.92%
10/22	1,303	1,310	1,284	1,291	-0.92%	30,900	188億46万	+5.13%
10/21	1,289	1,320	1,289	1,303	+0.77%	80,600	189億7521万	+6.63%
10/20	1,307	1,319	1,293	1,293	+1.25%	40,000	188億2958万	+6.33%
10/17	1,280	1,287	1,260	1,277	-0.31%	27,100	185億9658万	+5.54%
10/16	1,286	1,299	1,281	1,281	+0.39%	45,800	186億5483万	+6.31%
10/15	1,276	1,285	1,266	1,276	+0.47%	40,700	185億8202万	+6.33%
10/14	1,260	1,303	1,255	1,270	-0.39%	118,300	184億9464万	+6.37%
10/10	1,240	1,276	1,234	1,275	+3.07%	87,900	185億6746万	+7.23%
10/09	1,222	1,237	1,221	1,237	+1.39%	31,000	180億1407万	+4.56%
10/08	1,245	1,254	1,220	1,220	-2.17%	33,500	177億6651万	+3.57%
10/07	1,233	1,257	1,230	1,247	+1.38%	36,800	181億5970万	+6.22%

5142 アキレス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート