アクセル（6730）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,015
- 始値
- 1,014
- 高値
- 1,039
- 安値
- 1,010
- 終値 +0.1%
- 1,016
- 出来高 -60.18%
- 56,100
乖離率
- 株価（5日）
移動平均値 - -6.79%
1,090 - 株価（25日）
移動平均値 - -10.41%
1,134 - 出来高（5日）
移動平均値 - -2.97%
57,820
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,014 | 1,039 | 1,010 | 1,016 | +0.1% | 56,100 | 113億9138万 | -10.41% | 12.29 | 0.81 |
| 05/12 | 1,116 | 1,116 | 1,014 | 1,015 | -9.29% | 140,900 | 113億8016万 | -10.81% | 12.28 | 0.8 |
| 05/11 | 1,140 | 1,147 | 1,118 | 1,119 | -2.44% | 52,400 | 125億4621万 | -2.01% | 13.54 | 0.89 |
| 05/08 | 1,155 | 1,162 | 1,145 | 1,147 | -0.69% | 16,600 | 128億6015万 | +0.61% | 13.88 | 0.91 |
| 05/07 | 1,177 | 1,177 | 1,155 | 1,155 | 0% | 23,100 | 129億4984万 | +1.58% | 13.98 | 0.92 |
| 05/01 | 1,154 | 1,158 | 1,142 | 1,155 | +0.09% | 29,700 | 129億4984万 | +1.67% | 13.98 | 0.92 |
| 04/30 | 1,163 | 1,163 | 1,149 | 1,154 | -1.03% | 39,400 | 129億3863万 | +1.58% | 13.96 | 0.91 |
| 04/28 | 1,179 | 1,179 | 1,160 | 1,166 | +0.09% | 29,900 | 130億7317万 | +2.64% | 14.11 | 0.92 |
| 04/27 | 1,144 | 1,210 | 1,138 | 1,165 | +1.75% | 103,600 | 130億6196万 | +2.64% | 14.1 | 0.92 |
| 04/24 | 1,149 | 1,159 | 1,141 | 1,145 | -0.61% | 27,800 | 128億3772万 | +1.06% | 13.86 | 0.91 |
| 04/23 | 1,166 | 1,170 | 1,143 | 1,152 | -0.69% | 18,300 | 129億1621万 | +1.68% | 13.94 | 0.91 |
| 04/22 | 1,163 | 1,170 | 1,152 | 1,160 | 0% | 26,800 | 130億590万 | +2.2% | 14.04 | 0.92 |
| 04/21 | 1,152 | 1,165 | 1,150 | 1,160 | +0.78% | 38,100 | 130億590万 | +2.2% | 14.04 | 0.92 |
| 04/20 | 1,144 | 1,161 | 1,144 | 1,151 | +0.7% | 29,000 | 129億499万 | +1.41% | 13.93 | 0.91 |
| 04/17 | 1,137 | 1,147 | 1,132 | 1,143 | 0% | 26,400 | 128億1530万 | +0.7% | 13.83 | 0.91 |
| 04/16 | 1,138 | 1,148 | 1,133 | 1,143 | +1.06% | 31,300 | 128億1530万 | +0.62% | 13.83 | 0.91 |
| 04/15 | 1,138 | 1,152 | 1,124 | 1,131 | -0.44% | 29,200 | 126億8075万 | -0.62% | 13.69 | 0.9 |
| 04/14 | 1,136 | 1,145 | 1,131 | 1,136 | +0.89% | 16,300 | 127億3681万 | -0.35% | 13.75 | 0.9 |
| 04/13 | 1,133 | 1,148 | 1,122 | 1,126 | -2% | 18,400 | 126億2469万 | -1.23% | 13.63 | 0.89 |
| 04/10 | 1,147 | 1,157 | 1,142 | 1,149 | +0.17% | 19,200 | 128億8257万 | +0.61% | 13.9 | 0.91 |
| 04/09 | 1,157 | 1,160 | 1,140 | 1,147 | -0.61% | 20,500 | 128億6015万 | +0.35% | 13.88 | 0.91 |
| 04/08 | 1,145 | 1,156 | 1,144 | 1,154 | +1.85% | 27,400 | 129億3863万 | +0.96% | 13.96 | 0.91 |
| 04/07 | 1,125 | 1,143 | 1,125 | 1,133 | +0.71% | 14,500 | 127億318万 | -1.05% | 13.71 | 0.9 |
| 04/06 | 1,112 | 1,130 | 1,112 | 1,125 | +1.17% | 15,100 | 126億1348万 | -2.17% | 13.61 | 0.89 |
| 04/03 | 1,106 | 1,129 | 1,103 | 1,112 | -0.18% | 19,300 | 124億6773万 | -3.81% | 13.46 | 0.88 |
| 04/02 | 1,111 | 1,126 | 1,097 | 1,114 | +1.46% | 38,900 | 124億9015万 | -4.13% | 13.48 | 0.88 |
| 04/01 | 1,094 | 1,098 | 1,084 | 1,098 | +2.71% | 36,400 | 123億1076万 | -5.91% | 13.29 | 0.87 |
| 03/31 | 1,071 | 1,080 | 1,059 | 1,069 | -0.09% | 27,300 | 119億8561万 | -8.87% | 9.36 | 0.85 |
| 03/30 | 1,051 | 1,082 | 1,049 | 1,070 | -6.71% | 78,700 | 119億9682万 | -9.32% | 9.37 | 0.85 |
| 03/27 | 1,130 | 1,157 | 1,130 | 1,147 | +0.53% | 89,000 | 128億6015万 | -3.37% | 10.04 | 0.91 |
| 03/26 | 1,155 | 1,156 | 1,136 | 1,141 | -1.38% | 56,800 | 127億9287万 | -4.2% | 9.99 | 0.9 |
| 03/25 | 1,161 | 1,166 | 1,154 | 1,157 | +1.4% | 40,900 | 129億7227万 | -3.1% | 10.13 | 0.92 |
| 03/24 | 1,143 | 1,156 | 1,136 | 1,141 | +2.15% | 44,200 | 127億9287万 | -4.6% | 9.99 | 0.9 |
| 03/23 | 1,130 | 1,130 | 1,113 | 1,117 | -3.29% | 78,400 | 125億2379万 | -6.92% | 9.78 | 0.89 |
| 03/19 | 1,174 | 1,178 | 1,155 | 1,155 | -3.51% | 47,700 | 129億4984万 | -4.23% | 10.11 | 0.92 |
| 03/18 | 1,180 | 1,197 | 1,174 | 1,197 | +2.66% | 46,400 | 134億2075万 | -1.07% | 10.48 | 0.95 |
| 03/17 | 1,168 | 1,182 | 1,156 | 1,166 | +0.09% | 45,400 | 130億7317万 | -3.8% | 10.21 | 0.92 |
| 03/16 | 1,150 | 1,167 | 1,148 | 1,165 | +1.3% | 39,000 | 130億6196万 | -4.19% | 10.2 | 0.92 |
| 03/13 | 1,150 | 1,161 | 1,147 | 1,150 | -1.54% | 35,600 | 128億9378万 | -5.89% | 10.07 | 0.91 |
| 03/12 | 1,185 | 1,185 | 1,160 | 1,168 | -2.01% | 50,700 | 130億9560万 | -4.73% | 10.23 | 0.93 |
| 03/11 | 1,183 | 1,198 | 1,179 | 1,192 | +1.36% | 33,800 | 133億6469万 | -3.01% | 10.44 | 0.95 |
| 03/10 | 1,171 | 1,181 | 1,158 | 1,176 | +3.07% | 32,800 | 131億8529万 | -4.39% | 10.3 | 0.93 |
| 03/09 | 1,157 | 1,163 | 1,115 | 1,141 | -2.98% | 80,600 | 127億9287万 | -7.39% | 9.99 | 0.9 |
| 03/06 | 1,168 | 1,176 | 1,157 | 1,176 | +0.43% | 59,000 | 131億8529万 | -4.78% | 10.3 | 0.93 |
| 03/05 | 1,175 | 1,185 | 1,166 | 1,171 | +2.27% | 68,800 | 131億2923万 | -5.34% | 10.25 | 0.93 |
| 03/04 | 1,185 | 1,192 | 1,139 | 1,145 | -5.14% | 105,800 | 128億3772万 | -7.66% | 10.03 | 0.91 |
| 03/03 | 1,245 | 1,245 | 1,207 | 1,207 | -3.05% | 61,200 | 135億3287万 | -2.9% | 10.57 | 0.96 |
| 03/02 | 1,267 | 1,267 | 1,239 | 1,245 | -2.73% | 43,400 | 139億5892万 | 0% | 10.9 | 0.99 |
| 02/27 | 1,254 | 1,288 | 1,254 | 1,280 | +2.07% | 70,800 | 143億5134万 | +2.73% | 11.21 | 1.01 |
| 02/26 | 1,255 | 1,262 | 1,251 | 1,254 | +0.32% | 19,000 | 140億5983万 | +0.8% | 10.98 | 0.99 |
| 02/25 | 1,245 | 1,264 | 1,241 | 1,250 | +0.89% | 40,500 | 140億1498万 | +0.48% | 10.95 | 0.99 |
| 02/24 | 1,241 | 1,255 | 1,237 | 1,239 | -0.08% | 31,500 | 138億9165万 | -0.48% | 10.85 | 0.98 |
| 02/20 | 1,243 | 1,249 | 1,231 | 1,240 | -0.88% | 23,300 | 139億286万 | -0.56% | 10.86 | 0.98 |
| 02/19 | 1,231 | 1,251 | 1,231 | 1,251 | +0.89% | 29,200 | 140億2619万 | +0.24% | 10.95 | 0.99 |
| 02/18 | 1,228 | 1,252 | 1,221 | 1,240 | +1.81% | 29,400 | 139億286万 | -0.64% | 10.86 | 0.98 |
| 02/17 | 1,229 | 1,242 | 1,218 | 1,218 | -0.81% | 28,900 | 136億5620万 | -2.4% | 10.67 | 0.97 |
| 02/16 | 1,232 | 1,236 | 1,209 | 1,228 | +0.24% | 46,600 | 137億6832万 | -1.68% | 10.75 | 0.97 |
| 02/13 | 1,254 | 1,257 | 1,223 | 1,225 | -2.78% | 46,000 | 137億3468万 | -1.92% | 10.73 | 0.97 |
| 02/12 | 1,256 | 1,275 | 1,256 | 1,260 | +0.48% | 26,400 | 141億2710万 | +0.88% | 11.03 | 1 |
| 02/10 | 1,273 | 1,280 | 1,253 | 1,254 | -0.56% | 45,000 | 140億5983万 | +0.56% | 10.98 | 0.99 |
| 02/09 | 1,336 | 1,338 | 1,257 | 1,261 | -1.18% | 69,100 | 141億3831万 | +1.29% | 11.04 | 1 |
| 02/06 | 1,296 | 1,303 | 1,255 | 1,276 | -1.92% | 71,400 | 143億649万 | +2.65% | 11.17 | 1.01 |
| 02/05 | 1,263 | 1,309 | 1,258 | 1,301 | +3.67% | 69,900 | 145億8679万 | +4.83% | 11.39 | 1.03 |
| 02/04 | 1,231 | 1,262 | 1,231 | 1,255 | +0.4% | 25,700 | 140億7104万 | +1.37% | 10.99 | 1 |
| 02/03 | 1,226 | 1,250 | 1,218 | 1,250 | +3.39% | 55,100 | 140億1498万 | +1.05% | 10.95 | 0.99 |
| 02/02 | 1,238 | 1,252 | 1,209 | 1,209 | -1.06% | 61,500 | 135億5529万 | -2.11% | 10.59 | 0.96 |
| 01/30 | 1,217 | 1,229 | 1,209 | 1,222 | +0.25% | 30,300 | 137億105万 | -1.13% | 10.7 | 0.97 |
| 01/29 | 1,238 | 1,238 | 1,217 | 1,219 | -1.06% | 43,800 | 136億6741万 | -1.3% | 10.67 | 0.97 |
| 01/28 | 1,230 | 1,237 | 1,224 | 1,232 | -0.24% | 25,500 | 138億1317万 | -0.24% | 10.79 | 0.98 |
| 01/27 | 1,230 | 1,240 | 1,220 | 1,235 | +0.65% | 26,900 | 138億4680万 | +0.08% | 10.81 | 0.98 |
| 01/26 | 1,255 | 1,255 | 1,226 | 1,227 | -3% | 35,400 | 137億5711万 | -0.41% | 10.74 | 0.97 |
| 01/23 | 1,267 | 1,280 | 1,262 | 1,265 | +0.08% | 20,400 | 141億8316万 | +2.76% | 11.08 | 1 |
| 01/22 | 1,243 | 1,267 | 1,240 | 1,264 | +2.43% | 28,300 | 141億7195万 | +2.76% | 11.07 | 1 |
| 01/21 | 1,230 | 1,242 | 1,220 | 1,234 | -1.12% | 28,400 | 138億3559万 | +0.49% | 10.81 | 0.98 |
| 01/20 | 1,268 | 1,269 | 1,248 | 1,248 | -1.96% | 32,000 | 139億9256万 | +1.79% | 10.93 | 0.99 |
| 01/19 | 1,279 | 1,279 | 1,260 | 1,273 | -0.86% | 22,400 | 142億7286万 | +3.92% | 11.15 | 1.01 |
| 01/16 | 1,273 | 1,284 | 1,266 | 1,284 | +0.86% | 29,100 | 143億9619万 | +4.82% | 11.24 | 1.02 |
| 01/15 | 1,249 | 1,273 | 1,247 | 1,273 | +1.92% | 32,200 | 142億7286万 | +4% | 11.15 | 1.01 |
| 01/14 | 1,242 | 1,253 | 1,239 | 1,249 | +0.89% | 31,200 | 140億377万 | +2.04% | 10.94 | 0.99 |
| 01/13 | 1,250 | 1,251 | 1,234 | 1,238 | -0.08% | 32,700 | 138億8044万 | +1.06% | 10.84 | 0.98 |
| 01/09 | 1,230 | 1,239 | 1,229 | 1,239 | +0.73% | 19,300 | 138億9165万 | +0.98% | 10.85 | 0.98 |
| 01/08 | 1,222 | 1,239 | 1,222 | 1,230 | +0.65% | 29,800 | 137億9074万 | +0.16% | 10.77 | 0.98 |
| 01/07 | 1,215 | 1,231 | 1,213 | 1,222 | 0% | 18,200 | 137億105万 | -0.57% | 10.7 | 0.97 |
| 01/06 | 1,206 | 1,225 | 1,206 | 1,222 | +1.92% | 46,700 | 137億105万 | -0.81% | 10.7 | 0.97 |
| 01/05 | 1,210 | 1,219 | 1,198 | 1,199 | -0.75% | 51,000 | 134億4317万 | -2.91% | 10.5 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 1,219 | 1,226 | 1,207 | 1,208 | -0.98% | 24,500 | 135億4408万 | -2.5% | 10.57 | 0.95 |
| 12/29 | 1,238 | 1,239 | 1,219 | 1,220 | -1.05% | 28,500 | 136億7862万 | -1.69% | 10.68 | 0.96 |
| 12/26 | 1,225 | 1,234 | 1,221 | 1,233 | -0.08% | 49,300 | 138億2438万 | -0.8% | 10.79 | 0.97 |
| 12/25 | 1,206 | 1,234 | 1,206 | 1,234 | +2.32% | 45,500 | 138億3559万 | -0.72% | 10.8 | 0.97 |
| 12/24 | 1,215 | 1,220 | 1,204 | 1,206 | -0.74% | 26,800 | 135億2165万 | -2.98% | 10.56 | 0.95 |
| 12/23 | 1,220 | 1,230 | 1,209 | 1,215 | +0.16% | 43,400 | 136億2256万 | -2.41% | 10.63 | 0.95 |
| 12/22 | 1,225 | 1,228 | 1,204 | 1,213 | -0.57% | 42,200 | 136億14万 | -2.8% | 10.62 | 0.95 |
| 12/19 | 1,201 | 1,225 | 1,201 | 1,220 | +1.67% | 44,600 | 136億7862万 | -2.48% | 10.68 | 0.96 |
| 12/18 | 1,184 | 1,205 | 1,175 | 1,200 | +1.1% | 48,900 | 134億5438万 | -4.31% | 10.5 | 0.94 |
| 12/17 | 1,202 | 1,206 | 1,186 | 1,187 | -1.33% | 27,000 | 133億863万 | -5.64% | 10.39 | 0.93 |
| 12/16 | 1,222 | 1,223 | 1,203 | 1,203 | -2.51% | 29,700 | 134億8802万 | -4.6% | 10.53 | 0.94 |
| 12/15 | 1,200 | 1,235 | 1,200 | 1,234 | +1.82% | 37,000 | 138億3559万 | -2.45% | 10.8 | 0.97 |
| 12/12 | 1,214 | 1,223 | 1,204 | 1,212 | +1.51% | 21,800 | 135億8893万 | -4.27% | 10.61 | 0.95 |
| 12/11 | 1,233 | 1,233 | 1,194 | 1,194 | -2.85% | 40,200 | 133億8711万 | -6.13% | 10.45 | 0.94 |
| 12/10 | 1,252 | 1,256 | 1,226 | 1,229 | -1.76% | 34,900 | 137億7953万 | -3.91% | 10.76 | 0.96 |
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 | 1,016 2026/5/13 | 56,100 | 113億9138万 | -10.41% 1,134 | |||
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）
- 2026/05/13 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
404円（2018/12/25） - 151%（2.51倍）
1,016円（5/13）
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。
