アクセル（6730）のイベントチャート

2025/10/31～2026/04/01

イベント情報＆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
2026
04/01	（IR情報）12:00 「ZSDK for AG6R」協業に関するお知らせ
04/01	1,094	1,098	1,084	1,098	+2.71%	36,400	123億1076万	-5.91%
03/31	1,071	1,080	1,059	1,069	-0.09%	27,300	119億8561万	-8.87%
03/30	1,051	1,082	1,049	1,070	-6.71%	78,700	119億9682万	-9.32%
03/27	1,130	1,157	1,130	1,147	+0.53%	89,000	128億6015万	-3.37%
03/27	（空売り報告）Barclays Capital Securities Ltd 146,141株（1.3%）+0.04%
03/26	1,155	1,156	1,136	1,141	-1.38%	56,800	127億9287万	-4.2%
03/26	（空売り報告）Barclays Capital Securities Ltd 141,641株（1.26%）+0.1%
03/25	1,161	1,166	1,154	1,157	+1.4%	40,900	129億7227万	-3.1%
03/24	1,143	1,156	1,136	1,141	+2.15%	44,200	127億9287万	-4.6%
03/24	（空売り報告）Barclays Capital Securities Ltd 130,241株（1.16%）+0.16%
03/23	（IR情報）15:30 代表取締役及び取締役の異動に関するお知らせ
03/23	1,130	1,130	1,113	1,117	-3.29%	78,400	125億2379万	-6.92%
03/23	（空売り報告）Barclays Capital Securities Ltd 113,041株（1%）+0.09%
03/19	1,174	1,178	1,155	1,155	-3.51%	47,700	129億4984万	-4.23%
03/19	（空売り報告）Barclays Capital Securities Ltd 102,541株（0.91%）+0.09%
03/18	1,180	1,197	1,174	1,197	+2.66%	46,400	134億2075万	-1.07%
03/17	1,168	1,182	1,156	1,166	+0.09%	45,400	130億7317万	-3.8%
03/17	（空売り報告）Citigroup Global Markets Limited 125,700株（1.12%）再IN
03/16	1,150	1,167	1,148	1,165	+1.3%	39,000	130億6196万	-4.19%
03/13	1,150	1,161	1,147	1,150	-1.54%	35,600	128億9378万	-5.89%
03/12	1,185	1,185	1,160	1,168	-2.01%	50,700	130億9560万	-4.73%
03/11	1,183	1,198	1,179	1,192	+1.36%	33,800	133億6469万	-3.01%
03/10	1,171	1,181	1,158	1,176	+3.07%	32,800	131億8529万	-4.39%
03/09	1,157	1,163	1,115	1,141	-2.98%	80,600	127億9287万	-7.39%
03/06	1,168	1,176	1,157	1,176	+0.43%	59,000	131億8529万	-4.78%
03/05	1,175	1,185	1,166	1,171	+2.27%	68,800	131億2923万	-5.34%
03/04	1,185	1,192	1,139	1,145	-5.14%	105,800	128億3772万	-7.66%
03/03	1,245	1,245	1,207	1,207	-3.05%	61,200	135億3287万	-2.9%
03/03	（空売り報告）Barclays Capital Securities Ltd 92,941株（0.82%）+0.06%
03/02	1,267	1,267	1,239	1,245	-2.73%	43,400	139億5892万	0%
02/27	1,254	1,288	1,254	1,280	+2.07%	70,800	143億5134万	+2.73%
02/26	1,255	1,262	1,251	1,254	+0.32%	19,000	140億5983万	+0.8%
02/25	1,245	1,264	1,241	1,250	+0.89%	40,500	140億1498万	+0.48%
02/24	1,241	1,255	1,237	1,239	-0.08%	31,500	138億9165万	-0.48%
02/20	1,243	1,249	1,231	1,240	-0.88%	23,300	139億286万	-0.56%
02/19	1,231	1,251	1,231	1,251	+0.89%	29,200	140億2619万	+0.24%
02/18	1,228	1,252	1,221	1,240	+1.81%	29,400	139億286万	-0.64%
02/18	（空売り報告）Barclays Capital Securities Ltd 86,141株（0.76%）-0.09%
02/17	1,229	1,242	1,218	1,218	-0.81%	28,900	136億5620万	-2.4%
02/16	1,232	1,236	1,209	1,228	+0.24%	46,600	137億6832万	-1.68%
02/16	（空売り報告）Barclays Capital Securities Ltd 95,441株（0.85%）+0.14%
02/13	1,254	1,257	1,223	1,225	-2.78%	46,000	137億3468万	-1.92%
02/12	1,256	1,275	1,256	1,260	+0.48%	26,400	141億2710万	+0.88%
02/10	1,273	1,280	1,253	1,254	-0.56%	45,000	140億5983万	+0.56%
02/09	1,336	1,338	1,257	1,261	-1.18%	69,100	141億3831万	+1.29%
02/06	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	（IR情報）15:30 2026年3月期第3四半期決算説明資料
02/06	1,296	1,303	1,255	1,276	-1.92%	71,400	143億649万	+2.65%
02/05	1,263	1,309	1,258	1,301	+3.67%	69,900	145億8679万	+4.83%
02/04	1,231	1,262	1,231	1,255	+0.4%	25,700	140億7104万	+1.37%
02/03	（IR情報）15:30 代表取締役の異動(辞任)及び取締役の異動に関するお知らせ
02/03	1,226	1,250	1,218	1,250	+3.39%	55,100	140億1498万	+1.05%
02/02	1,238	1,252	1,209	1,209	-1.06%	61,500	135億5529万	-2.11%
01/30	1,217	1,229	1,209	1,222	+0.25%	30,300	137億105万	-1.13%
01/29	1,238	1,238	1,217	1,219	-1.06%	43,800	136億6741万	-1.3%
01/28	1,230	1,237	1,224	1,232	-0.24%	25,500	138億1317万	-0.24%
01/27	1,230	1,240	1,220	1,235	+0.65%	26,900	138億4680万	+0.08%
01/26	1,255	1,255	1,226	1,227	-3%	35,400	137億5711万	-0.41%
01/26	（空売り報告）Barclays Capital Securities Ltd 80,678株（0.71%）+0.1%
01/23	1,267	1,280	1,262	1,265	+0.08%	20,400	141億8316万	+2.76%
01/22	1,243	1,267	1,240	1,264	+2.43%	28,300	141億7195万	+2.76%
01/21	1,230	1,242	1,220	1,234	-1.12%	28,400	138億3559万	+0.49%
01/20	1,268	1,269	1,248	1,248	-1.96%	32,000	139億9256万	+1.79%
01/19	1,279	1,279	1,260	1,273	-0.86%	22,400	142億7286万	+3.92%
01/19	（空売り報告）Barclays Capital Securities Ltd 68,978株（0.61%）+0.02%
01/16	1,273	1,284	1,266	1,284	+0.86%	29,100	143億9619万	+4.82%
01/15	1,249	1,273	1,247	1,273	+1.92%	32,200	142億7286万	+4%
01/15	（空売り報告）Barclays Capital Securities Ltd 66,878株（0.59%）-0.01%
01/14	1,242	1,253	1,239	1,249	+0.89%	31,200	140億377万	+2.04%
01/13	1,250	1,251	1,234	1,238	-0.08%	32,700	138億8044万	+1.06%
01/09	1,230	1,239	1,229	1,239	+0.73%	19,300	138億9165万	+0.98%
01/08	1,222	1,239	1,222	1,230	+0.65%	29,800	137億9074万	+0.16%
01/07	1,215	1,231	1,213	1,222	0%	18,200	137億105万	-0.57%
01/06	1,206	1,225	1,206	1,222	+1.92%	46,700	137億105万	-0.81%
01/05	1,210	1,219	1,198	1,199	-0.75%	51,000	134億4317万	-2.91%
2025
12/30	1,219	1,226	1,207	1,208	-0.98%	24,500	135億4408万	-2.5%
12/29	1,238	1,239	1,219	1,220	-1.05%	28,500	136億7862万	-1.69%
12/26	1,225	1,234	1,221	1,233	-0.08%	49,300	138億2438万	-0.8%
12/25	1,206	1,234	1,206	1,234	+2.32%	45,500	138億3559万	-0.72%
12/24	1,215	1,220	1,204	1,206	-0.74%	26,800	135億2165万	-2.98%
12/23	1,220	1,230	1,209	1,215	+0.16%	43,400	136億2256万	-2.41%
12/22	1,225	1,228	1,204	1,213	-0.57%	42,200	136億14万	-2.8%
12/19	1,201	1,225	1,201	1,220	+1.67%	44,600	136億7862万	-2.48%
12/18	（IR情報）15:30 完全準同型暗号「TFHE」において特許登録件数国内No.1を達成
12/18	1,184	1,205	1,175	1,200	+1.1%	48,900	134億5438万	-4.31%
12/17	1,202	1,206	1,186	1,187	-1.33%	27,000	133億863万	-5.64%
12/16	1,222	1,223	1,203	1,203	-2.51%	29,700	134億8802万	-4.6%
12/15	1,200	1,235	1,200	1,234	+1.82%	37,000	138億3559万	-2.45%
12/12	1,214	1,223	1,204	1,212	+1.51%	21,800	135億8893万	-4.27%
12/11	1,233	1,233	1,194	1,194	-2.85%	40,200	133億8711万	-6.13%
12/10	1,252	1,256	1,226	1,229	-1.76%	34,900	137億7953万	-3.91%
12/10	（空売り報告）Barclays Capital Securities Ltd 67,478株（0.6%）+0.1%
12/09	1,266	1,277	1,251	1,251	-1.18%	27,500	140億2619万	-2.72%
12/08	1,277	1,295	1,265	1,266	-0.63%	31,000	141億9437万	-1.94%
12/05	1,284	1,301	1,274	1,274	-0.78%	30,100	142億8407万	-1.55%
12/05	（空売り報告）Barclays Capital Securities Ltd 56,578株（0.5%）再IN
12/04	1,268	1,289	1,268	1,284	+0.94%	22,000	143億9619万	-0.85%
12/03	1,263	1,281	1,260	1,272	+0.71%	21,600	142億6165万	-2%
12/03	（空売り報告）Barclays Capital Securities Ltd 55,878株（0.49%）-0.01%義務消失
12/02	1,261	1,270	1,255	1,263	+0.08%	23,000	141億6074万	-3%
12/01	1,300	1,300	1,261	1,262	-3.07%	38,600	141億4953万	-3.22%
12/01	（空売り報告）Barclays Capital Securities Ltd 56,278株（0.5%）再IN
11/28	1,289	1,302	1,282	1,302	+1.01%	20,000	145億9800万	-0.31%
11/28	（空売り報告）Barclays Capital Securities Ltd 54,478株（0.48%）-0.02%義務消失
11/27	1,293	1,306	1,283	1,289	-0.31%	33,200	144億5225万	-1.38%
11/27	（空売り報告）Barclays Capital Securities Ltd 56,078株（0.5%）再IN
11/26	1,277	1,297	1,276	1,293	+1.33%	29,100	144億9710万	-1.07%
11/25	1,274	1,286	1,262	1,276	+1.75%	34,500	143億649万	-2.22%
11/21	1,231	1,254	1,226	1,254	+0.48%	29,400	140億5983万	-3.83%
11/20	1,265	1,267	1,243	1,248	+1.05%	29,500	139億9256万	-4.22%
11/19	1,254	1,264	1,232	1,235	-1.52%	27,100	138億4680万	-5.15%
11/18	1,280	1,280	1,250	1,254	-2.11%	34,900	140億5983万	-3.54%
11/17	1,286	1,291	1,273	1,281	-0.39%	22,500	143億6255万	-1.31%
11/14	1,271	1,295	1,267	1,286	-0.77%	31,100	144億1861万	-0.77%
11/13	（自社株買い）取締役会(2025年6月16日)での決議状況(取得期間2025年6月17日～2025年10月31日)
11/13	1,308	1,308	1,286	1,296	+0.08%	22,300	145億3073万	+0.08%
11/12	1,274	1,295	1,274	1,295	+1.65%	23,300	145億1952万	+0.15%
11/11	1,302	1,302	1,271	1,274	-1.77%	33,500	142億8407万	-1.47%
11/10	1,283	1,298	1,277	1,297	+2.37%	36,500	145億4194万	+0.39%
11/07	1,338	1,340	1,265	1,267	-7.38%	123,000	142億559万	-1.71%
11/06	（IR情報）15:30 2026年3月期中間決算説明資料
11/06	（IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	1,370	1,386	1,350	1,368	+0.88%	82,400	153億3800万	+6.21%
11/05	1,408	1,408	1,337	1,356	-3.69%	75,900	152億345万	+5.61%
11/04	1,400	1,434	1,390	1,408	+1.81%	128,600	157億8648万	+9.91%
10/31	（IR情報）15:30 「Axell AI Contest 2025」表彰式レポート
10/31	1,361	1,384	1,361	1,383	+4.54%	85,800	155億618万	+8.22%
10/30	（空売り報告）Barclays Capital Securities Ltd 54,418株（0.48%）-0.5%義務消失

アクセル（6730）のイベントチャート

2025/10/31～2026/04/01

イベント情報＆株価推移

開示資料

決算

株式

チャート