- 6730
- 2026/10/23
- 時価
- 181億円
- PER 予
- 10.28倍
- 2010年以降
- 赤字-183.95倍
（2010-2026年） - PBR
- 1.25倍
- 2010年以降
- 0.49-3.78倍
（2010-2026年） - 配当 予
- 4.87%
- ROE 予
- 12.18%
- ROA 予
- 10.29%
- 資料
- Link
- CSV,JSON
アクセル（6730）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,689
- 始値
- 1,651
- 高値
- 1,665
- 安値
- 1,584
- 終値 -3.97%
- 1,622
- 出来高 -40.23%
- 214,400
乖離率
- 株価（5日）
移動平均値 - -0.43%
1,629 - 株価（25日）
移動平均値 - +6.36%
1,525 - 出来高（5日）
移動平均値 - +10.04%
194,840
2026/05/29～2026/10/23
株価推移
| 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 | ||||||||||
| 10/23 | 1,651 | 1,665 | 1,584 | 1,622 | -3.97% | 214,400 | - | +6.36% | - | - |
| 10/22 | 1,645 | 1,694 | 1,621 | 1,689 | +3.68% | 358,700 | - | +12.15% | - | - |
| 10/21 | 1,583 | 1,632 | 1,556 | 1,629 | +5.03% | 153,200 | - | +9.77% | - | - |
| 10/20 | 1,635 | 1,648 | 1,550 | 1,551 | -6.11% | 151,600 | - | +6.02% | - | - |
| 10/19 | 1,589 | 1,673 | 1,584 | 1,652 | +0.55% | 96,300 | - | +14.33% | - | - |
| 10/16 | 1,659 | 1,659 | 1,615 | 1,643 | +1.23% | 104,100 | - | +15.3% | - | - |
| 10/15 | 1,630 | 1,658 | 1,600 | 1,623 | -2.64% | 154,100 | - | +15.35% | - | - |
| 10/14 | 1,673 | 1,674 | 1,636 | 1,667 | +0.36% | 99,400 | - | +19.93% | - | - |
| 10/13 | 1,722 | 1,740 | 1,661 | 1,661 | -4.6% | 137,000 | - | +20.8% | - | - |
| 10/09 | 1,660 | 1,741 | 1,645 | 1,741 | +2.96% | 167,800 | - | +28.3% | - | - |
| 10/08 | 1,685 | 1,717 | 1,674 | 1,691 | +0.18% | 115,200 | - | +26.67% | - | - |
| 10/07 | 1,708 | 1,720 | 1,673 | 1,688 | -2.43% | 135,700 | - | +28.17% | - | - |
| 10/06 | 1,674 | 1,731 | 1,647 | 1,730 | +2.37% | 266,200 | - | +33.38% | - | - |
| 10/05 | 1,650 | 1,717 | 1,650 | 1,690 | +3.43% | 382,200 | - | +32.55% | - | - |
| 10/02 | 1,637 | 1,685 | 1,622 | 1,634 | +0.62% | 427,300 | - | +30.2% | - | - |
| 10/01 | 1,600 | 1,680 | 1,562 | 1,624 | +0.43% | 589,800 | - | +31.39% | - | - |
| 09/30 | 1,646 | 1,700 | 1,583 | 1,617 | +5.96% | 1,366,200 | - | +32.65% | - | - |
| 09/29 | 1,526 | 1,526 | 1,526 | 1,526 | +24.47% | 65,700 | - | +26.96% | - | - |
| 09/28 | 1,225 | 1,237 | 1,210 | 1,226 | +0.08% | 88,900 | - | +3.03% | - | - |
| 09/25 | 1,229 | 1,246 | 1,217 | 1,225 | -0.65% | 77,300 | - | +3.29% | - | - |
| 09/24 | 1,210 | 1,244 | 1,205 | 1,233 | +1.65% | 107,600 | - | +4.14% | - | - |
| 09/18 | 1,190 | 1,219 | 1,190 | 1,213 | +2.1% | 78,400 | - | +2.71% | - | - |
| 09/17 | 1,186 | 1,203 | 1,185 | 1,188 | -0.25% | 65,600 | - | +1.02% | - | - |
| 09/16 | 1,172 | 1,199 | 1,166 | 1,191 | +1.62% | 95,000 | - | +1.53% | - | - |
| 09/15 | 1,132 | 1,174 | 1,132 | 1,172 | +2.9% | 78,900 | - | +0.26% | - | - |
| 09/14 | 1,121 | 1,144 | 1,114 | 1,139 | +0.26% | 76,000 | - | -2.32% | - | - |
| 09/11 | 1,094 | 1,145 | 1,081 | 1,136 | +2.71% | 193,300 | - | -2.32% | - | - |
| 09/10 | 1,117 | 1,125 | 1,096 | 1,106 | -1.07% | 119,800 | - | -4.82% | - | - |
| 09/09 | 1,136 | 1,151 | 1,111 | 1,118 | -2.02% | 187,300 | - | -3.95% | - | - |
| 09/08 | 1,191 | 1,198 | 1,134 | 1,141 | -4.28% | 317,500 | - | -1.89% | - | - |
| 09/07 | 1,203 | 1,248 | 1,184 | 1,192 | -0.75% | 490,200 | - | +2.67% | - | - |
| 09/04 | 1,268 | 1,298 | 1,187 | 1,201 | -6.75% | 1,851,500 | - | +3.71% | - | - |
| 09/03 | 1,215 | 1,474 | 1,207 | 1,288 | +7.07% | 10,505,800 | - | +11.61% | - | - |
| 09/02 | 1,190 | 1,229 | 1,178 | 1,203 | -0.33% | 189,400 | - | +4.97% | - | - |
| 09/01 | 1,185 | 1,216 | 1,170 | 1,207 | -1.87% | 323,000 | - | +5.78% | - | - |
| 08/31 | 1,250 | 1,339 | 1,195 | 1,230 | +2.5% | 1,321,400 | - | +8.18% | - | - |
| 08/28 | 1,192 | 1,254 | 1,185 | 1,200 | +2.04% | 266,900 | - | +5.91% | - | - |
| 08/27 | 1,179 | 1,188 | 1,169 | 1,176 | -0.25% | 18,600 | - | +4.07% | - | - |
| 08/26 | 1,181 | 1,183 | 1,169 | 1,179 | -0.17% | 41,200 | - | +4.43% | - | - |
| 08/25 | 1,181 | 1,181 | 1,156 | 1,181 | -0.34% | 25,500 | - | +4.79% | - | - |
| 08/24 | 1,199 | 1,199 | 1,181 | 1,185 | -1.17% | 32,100 | - | +5.43% | - | - |
| 08/21 | 1,199 | 1,202 | 1,175 | 1,199 | -0.91% | 31,700 | - | +6.96% | - | - |
| 08/20 | 1,149 | 1,212 | 1,140 | 1,210 | +7.08% | 97,700 | - | +8.13% | - | - |
| 08/19 | 1,148 | 1,148 | 1,126 | 1,130 | -3.5% | 35,100 | - | +1.35% | - | - |
| 08/18 | 1,150 | 1,174 | 1,147 | 1,171 | +0.69% | 36,300 | - | +4.93% | - | - |
| 08/17 | 1,105 | 1,174 | 1,105 | 1,163 | +5.25% | 68,400 | - | +4.21% | - | - |
| 08/14 | 1,088 | 1,115 | 1,087 | 1,105 | +0.55% | 23,200 | - | -0.9% | - | - |
| 08/13 | 1,085 | 1,102 | 1,084 | 1,099 | +1.29% | 22,700 | - | -1.61% | - | - |
| 08/12 | 1,104 | 1,104 | 1,085 | 1,085 | -0.91% | 36,900 | - | -3.13% | - | - |
| 08/10 | 1,081 | 1,105 | 1,081 | 1,095 | +1.3% | 22,100 | - | -2.67% | - | - |
| 08/07 | 1,097 | 1,100 | 1,081 | 1,081 | -1.55% | 39,200 | - | -4.25% | - | - |
| 08/06 | 1,100 | 1,107 | 1,083 | 1,098 | -4.85% | 39,000 | - | -3.09% | - | - |
| 08/05 | 1,118 | 1,163 | 1,111 | 1,154 | +4.62% | 66,200 | - | +1.58% | - | - |
| 08/04 | 1,100 | 1,120 | 1,100 | 1,103 | +0.18% | 21,400 | - | -2.82% | - | - |
| 08/03 | 1,101 | 1,113 | 1,085 | 1,101 | 0% | 35,300 | - | -3% | - | - |
| 07/31 | 1,114 | 1,116 | 1,100 | 1,101 | -0.72% | 23,300 | - | -3% | - | - |
| 07/30 | 1,071 | 1,122 | 1,065 | 1,109 | +3.26% | 45,400 | - | -2.55% | - | - |
| 07/29 | 1,080 | 1,087 | 1,051 | 1,074 | -0.56% | 90,600 | - | -5.71% | - | - |
| 07/28 | 1,108 | 1,109 | 1,080 | 1,080 | -4.17% | 75,400 | - | -5.43% | - | - |
| 07/27 | 1,120 | 1,133 | 1,109 | 1,127 | +0.81% | 26,300 | - | -1.66% | - | - |
| 07/24 | 1,127 | 1,129 | 1,113 | 1,118 | -1.32% | 20,900 | - | -2.61% | - | - |
| 07/23 | 1,142 | 1,158 | 1,133 | 1,133 | -1.13% | 20,600 | - | -1.48% | - | - |
| 07/22 | 1,134 | 1,157 | 1,126 | 1,146 | +1.69% | 36,800 | - | -0.43% | - | - |
| 07/21 | 1,108 | 1,138 | 1,097 | 1,127 | +2.83% | 23,000 | - | -2% | - | - |
| 07/17 | 1,121 | 1,130 | 1,087 | 1,096 | -2.66% | 50,600 | - | -4.78% | - | - |
| 07/16 | 1,130 | 1,139 | 1,122 | 1,126 | -1.23% | 26,900 | - | -2.34% | - | - |
| 07/15 | 1,135 | 1,153 | 1,125 | 1,140 | +1.33% | 39,000 | - | -1.21% | - | - |
| 07/14 | 1,141 | 1,148 | 1,123 | 1,125 | -1.4% | 32,000 | - | -2.68% | - | - |
| 07/13 | 1,171 | 1,184 | 1,141 | 1,141 | -2.65% | 34,500 | - | -1.64% | - | - |
| 07/10 | 1,169 | 1,191 | 1,160 | 1,172 | +2.9% | 52,400 | - | +1.03% | - | - |
| 07/09 | 1,165 | 1,181 | 1,120 | 1,139 | -1.81% | 74,500 | - | -1.98% | - | - |
| 07/08 | 1,180 | 1,203 | 1,160 | 1,160 | -1.53% | 36,300 | - | -0.43% | - | - |
| 07/07 | 1,201 | 1,209 | 1,178 | 1,178 | -1.42% | 33,700 | - | +0.94% | - | - |
| 07/06 | 1,220 | 1,237 | 1,195 | 1,195 | -1.16% | 58,200 | - | +2.66% | - | - |
| 07/03 | 1,178 | 1,225 | 1,157 | 1,209 | +2.63% | 79,600 | - | +4.04% | - | - |
| 07/02 | 1,161 | 1,193 | 1,141 | 1,178 | +0.26% | 29,600 | - | +1.38% | - | - |
| 07/01 | 1,140 | 1,187 | 1,135 | 1,175 | +3.8% | 62,700 | - | +1.29% | - | - |
| 06/30 | 1,130 | 1,137 | 1,110 | 1,132 | +3.66% | 30,500 | - | -2.25% | - | - |
| 06/29 | 1,110 | 1,130 | 1,088 | 1,092 | -1.44% | 45,700 | - | -5.62% | - | - |
| 06/26 | 1,152 | 1,152 | 1,107 | 1,108 | -4.32% | 46,100 | - | -4.15% | - | - |
| 06/25 | 1,153 | 1,175 | 1,150 | 1,158 | +2.03% | 20,700 | - | +0.26% | - | - |
| 06/24 | 1,152 | 1,162 | 1,131 | 1,135 | -1.48% | 21,700 | - | -1.39% | - | - |
| 06/23 | 1,193 | 1,198 | 1,152 | 1,152 | -3.27% | 42,700 | - | +0.44% | - | - |
| 06/22 | 1,209 | 1,228 | 1,191 | 1,191 | +0.76% | 47,700 | - | +4.11% | - | - |
| 06/19 | 1,161 | 1,185 | 1,161 | 1,182 | +2.34% | 42,500 | - | +3.59% | - | - |
| 06/18 | 1,165 | 1,172 | 1,155 | 1,155 | -0.26% | 23,300 | - | +1.67% | - | - |
| 06/17 | 1,134 | 1,166 | 1,126 | 1,158 | +2.12% | 24,100 | - | +2.39% | - | - |
| 06/16 | 1,139 | 1,154 | 1,122 | 1,134 | -0.96% | 33,500 | - | +0.8% | - | - |
| 06/15 | 1,159 | 1,165 | 1,130 | 1,145 | -0.87% | 64,600 | - | +2.14% | - | - |
| 06/12 | 1,139 | 1,163 | 1,128 | 1,155 | +2.12% | 71,200 | - | +3.22% | - | - |
| 06/11 | 1,150 | 1,150 | 1,112 | 1,131 | -4.8% | 62,900 | - | +1.07% | - | - |
| 06/10 | 1,310 | 1,340 | 1,160 | 1,188 | -4.27% | 382,300 | - | +6.07% | - | - |
| 06/09 | 1,154 | 1,266 | 1,131 | 1,241 | +9.15% | 537,300 | - | +10.9% | - | - |
| 06/08 | 1,158 | 1,168 | 1,126 | 1,137 | -6.57% | 47,300 | - | +1.97% | - | - |
| 06/05 | 1,227 | 1,235 | 1,202 | 1,217 | -0.16% | 24,000 | - | +9.05% | - | - |
| 06/04 | 1,194 | 1,227 | 1,177 | 1,219 | +1.75% | 37,900 | - | +9.43% | - | - |
| 06/03 | 1,125 | 1,224 | 1,125 | 1,198 | +6.49% | 90,100 | - | +7.83% | - | - |
| 06/02 | 1,135 | 1,135 | 1,100 | 1,125 | -1.66% | 32,100 | - | +1.35% | - | - |
| 06/01 | 1,193 | 1,193 | 1,135 | 1,144 | -3.87% | 56,100 | - | +2.97% | - | - |
| 05/29 | 1,149 | 1,231 | 1,136 | 1,190 | +4.94% | 148,000 | - | +7.01% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 3,970 397,000 2/4 | 2,790 279,000 11/21 | 70,200 702 2/3 | - | - | +12.44% 2/3 | -12.99% 3/3 |
| 2010年 3月期 | 4,080 9/16 | 3,040 11/27 | 250,600 8/4 | - | - | +15.34% 8/4 | -12.17% 10/15 |
| 2011年 3月期 | 3,590 4/26 | 1,480 10/6 | 1,101,400 9/17 | 451億2630万 | 186億360万 | +19.2% 12/15 | -29.68% 10/4 |
| 2012年 3月期 | 1,971 3/30 | 1,475 8/9 | 534,600 4/27 | 247億7547万 | 185億4075万 | +9.71% 3/9 | -11.48% 5/8 |
| 2013年 3月期 | 2,333 1/28 | 1,351 7/25 7/23 | 258,400 7/26 | 293億2581万 | 169億8207万 | +15.15% 7/31 | -14.28% 5/15 |
| 2014年 3月期 | 2,194 4/24 | 1,608 2/4 | 408,400 4/26 | 275億7858万 | 199億4282万 | +6.24% 7/26 | -11.17% 5/27 |
| 2015年 3月期 | 1,798 8/27 | 1,365 5/22 | 195,800 8/18 | 222億9924万 | 169億2907万 | +10.11% 2/2 | -11.22% 5/21 |
| 2016年 3月期 | 1,799 8/11 | 792 2/12 | 374,500 4/27 | 223億1165万 | 88億6069万 | +7.35% 4/26 | -24.21% 2/12 |
| 2017年 3月期 | 1,045 12/15 | 653 7/8 | 532,700 9/16 | 116億9119万 | 73億560万 | +24.78% 12/9 | -17.67% 6/24 |
| 2018年 3月期 | 1,030 3/29 | 706 4/13 4/6 | 3,876,600 12/8 | 115億2338万 | 78億9855万 | +19.29% 3/8 | -10.48% 5/2 |
| 2019年 3月期 | 1,180 5/28 | 404 12/25 | 1,236,000 5/25 | 132億154万 | 45億1985万 | +28.44% 4/1 | -26.67% 12/25 |
| 2020年 3月期 | 1,110 1/14 | 445 3/23 | 1,934,800 4/3 | 124億1840万 | 49億7854万 | +28.13% 1/9 | -35.18% 3/19 |
| 2021年 3月期 | 1,020 3/31 | 603 4/3 4/2 | 1,084,400 3/26 | 114億3622万 | 67億4621万 | +21.56% 3/26 | -12.52% 6/15 |
| 2022年 3月期 | 1,249 1/5 | 698 10/15 10/5 | 1,168,000 12/10 | 140億377万 | 78億2596万 | +26.91% 12/29 | -13.62% 5/13 |
| 2023年 3月期 | 2,020 3/24 | 762 7/4 | 2,713,700 3/23 | 226億4821万 | 85億4353万 | +19.29% 11/22 | -13.27% 5/12 |
| 2024年 3月期 | 2,408 3/8 | 1,306 5/25 | 1,520,500 8/9 | 269億9846万 | 146億4285万 | +19.18% 6/7 | -15.58% 4/5 |
| 2025年 3月期 | 1,984 4/1 | 1,061 8/5 | 858,900 5/10 | 222億4458万 | 118億9592万 | +15.61% 6/17 | -22.84% 5/10 |
| 2026年 3月期 | 1,434 11/4 | 895 6/16 6/13 | 492,900 9/24 | 160億7799万 | 100億3473万 | +17.56% 8/7 | -9.29% 3/30 |
| 最新 | 1,622 2026/10/23 | 214,400 | 181億8584万 | +6.36% 1,525 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 115%（2.15倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/10/23 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
404円（2018/12/25） - 301%（4.01倍）
1,622円（10/23）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
