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
10/02	505	509	504	506	+0.4%	31,300	-	+1.2%
10/01	（IR情報）11:00 子会社の吸収合併完了及び組織変更に関するお知らせ
10/01	504	505	500	504	+0.4%	10,800	-	+0.8%
09/30	502	504	500	502	+0.2%	10,000	-	+0.4%
09/29	499	505	498	501	+0.2%	15,400	-	+0.2%
09/28	499	505	499	500	0%	10,300	-	0%
09/25	502	503	497	500	-0.2%	18,400	-	-0.2%
09/24	502	502	496	501	+0.4%	12,700	-	0%
09/18	501	501	497	499	-0.4%	7,400	-	-0.2%
09/17	500	501	498	501	+0.4%	6,600	-	+0.2%
09/16	（IR情報）15:00 公益財団法人財務会計基準機構への加入状況について
09/16	（IR情報）15:00 支配株主等に関する事項について
09/16	500	501	498	499	-0.2%	5,400	-	-0.2%
09/15	500	502	498	500	0%	1,800	-	+0.2%
09/14	501	502	499	500	+0.4%	3,600	-	+0.4%
09/11	498	501	496	498	-0.4%	4,700	-	+0.2%
09/10	500	502	496	500	+0.4%	9,400	-	+0.6%
09/09	500	500	496	498	-0.4%	5,200	-	+0.4%
09/08	500	500	497	500	+0.6%	4,400	-	+1.01%
09/07	500	500	497	497	0%	8,300	-	+0.61%
09/04	498	501	497	497	-0.2%	7,800	-	+0.81%
09/03	501	502	498	498	-0.2%	5,700	-	+1.01%
09/02	499	502	499	499	-0.4%	6,100	-	+1.42%
09/01	501	503	501	501	-0.4%	2,700	-	+1.83%
08/31	500	503	496	503	+0.2%	12,300	-	+2.44%
08/28	500	504	498	502	-0.2%	14,600	-	+2.45%
08/27	501	504	500	503	+0.4%	6,500	-	+2.86%
08/26	504	504	500	501	-0.6%	4,800	-	+2.66%
08/25	506	507	501	504	0%	3,800	-	+3.49%
08/24	505	506	501	504	+0.6%	5,000	-	+3.7%
08/21	502	503	499	501	-0.6%	3,800	-	+3.3%
08/20	505	506	500	504	+0.2%	6,300	-	+4.13%
08/19	498	504	498	503	0%	6,500	-	+4.14%
08/18	499	506	496	503	+1.62%	27,600	-	+4.57%
08/17	492	497	492	495	+0.61%	11,700	-	+3.13%
08/14	488	492	485	492	+1.03%	12,400	-	+2.71%
08/13	487	490	484	487	+0.62%	8,600	-	+1.67%
08/12	481	489	481	484	+0.41%	8,500	-	+1.26%
08/10	481	484	478	482	+0.84%	10,700	-	+1.05%
08/07	478	480	477	478	+0.21%	4,700	-	+0.21%
08/06	481	481	475	477	0%	11,200	-	+0.21%
08/05	481	482	476	477	-0.63%	25,300	-	+0.21%
08/04	（IR情報）14:00 2026年6月期(第35期)決算補足説明資料2027年6月期(第36期)経営計画
08/04	（IR情報）14:00 剰余金の配当に関するお知らせ
08/04	（IR情報）14:00 2026年6月期決算短信〔日本基準〕(連結)
08/04	483	500	477	480	+0.21%	53,500	-	+1.05%
08/03	480	481	477	479	-0.62%	6,100	-	+0.84%
07/31	482	485	476	482	-0.41%	15,300	-	+1.05%
07/30	481	484	478	484	+0.41%	10,100	-	+1.26%
07/29	485	486	482	482	0%	8,600	-	+0.42%
07/28	482	485	478	482	-0.41%	7,800	-	+0.21%
07/27	480	484	476	484	+1.68%	10,800	-	+0.41%
07/24	476	479	474	476	0%	3,500	-	-1.45%
07/23	480	480	476	476	-0.21%	4,400	-	-1.86%
07/22	479	483	473	477	-0.42%	13,300	-	-1.85%
07/21	477	482	474	479	+1.27%	8,100	-	-1.84%
07/17	481	484	472	473	-1.87%	29,700	-	-3.27%
07/16	478	486	476	482	+0.84%	18,600	-	-1.83%
07/15	476	478	475	478	+0.42%	2,800	-	-2.85%
07/14	474	478	473	476	+1.06%	11,800	-	-3.45%
07/13	472	476	470	471	-0.84%	9,500	-	-4.85%
07/10	475	477	471	475	+0.42%	18,300	-	-4.43%
07/09	474	475	472	473	0%	4,700	-	-5.21%
07/08	471	474	471	473	+0.64%	8,300	-	-5.59%
07/07	471	475	469	470	+1.08%	24,500	-	-6.56%
07/06	467	470	464	465	-0.43%	48,700	-	-8.1%
07/03	466	468	465	467	-0.21%	42,000	-	-8.07%
07/02	467	474	467	468	0%	35,000	-	-8.41%
07/01	465	471	462	468	+0.65%	50,900	-	-8.95%
06/30	470	476	464	465	-2.72%	92,600	-	-9.88%
06/29	462	480	462	478	-6.46%	111,400	-	-7.9%
06/26	（IR情報）14:00 非上場の親会社等の決算に関するお知らせ
06/26	513	518	510	511	-1.54%	37,900	-	-1.92%
06/25	517	526	516	519	-0.19%	23,200	-	-0.57%
06/24	511	526	511	520	+1.56%	24,500	-	-0.38%
06/23	515	515	509	512	-0.58%	28,200	-	-1.92%
06/22	510	515	510	515	+0.39%	19,800	-	-1.53%
06/19	512	519	512	513	-0.19%	22,400	-	-2.1%
06/18	（IR情報）17:15 組織変更及び執行役員人事に関するお知らせ
06/18	512	516	511	514	0%	17,300	-	-2.1%
06/17	512	517	511	514	+0.39%	17,000	-	-2.28%
06/16	518	518	511	512	0%	15,600	-	-2.85%
06/15	514	518	511	512	-0.58%	16,800	-	-3.03%
06/12	515	515	510	515	+0.19%	15,000	-	-2.65%
06/11	510	514	505	514	+0.39%	21,100	-	-3.02%
06/10	517	517	509	512	-0.78%	22,000	-	-3.58%
06/09	521	521	514	516	-0.77%	23,000	-	-3.01%
06/08	524	526	520	520	-1.52%	23,300	-	-2.26%
06/05	526	529	526	528	+0.38%	5,100	-	-1.12%
06/04	525	529	525	526	-1.13%	9,500	-	-1.68%
06/03	529	533	526	532	+0.76%	25,400	-	-0.75%
06/02	531	532	527	528	-0.38%	19,700	-	-1.68%
06/01	540	540	530	530	-0.75%	19,800	-	-1.67%
05/29	535	540	534	534	+0.56%	20,000	-	-1.11%
05/28	530	536	530	531	-0.38%	13,200	-	-1.85%
05/27	530	533	529	533	+0.76%	7,600	-	-1.66%
05/26	535	535	528	529	-0.94%	7,100	-	-2.76%
05/25	535	535	530	534	+0.75%	12,400	-	-2.02%
05/22	536	536	530	530	0%	8,900	-	-2.93%
05/21	528	532	528	530	+0.57%	6,200	-	-3.11%
05/20	532	533	527	527	-0.75%	12,000	-	-4.01%
05/19	538	538	530	531	-0.75%	14,200	-	-3.45%
05/18	534	537	531	535	0%	17,700	-	-2.9%
05/15	540	542	534	535	-0.56%	12,000	-	-3.08%
05/14	538	543	536	538	-0.19%	9,600	-	-2.71%
05/13	542	543	537	539	+0.37%	7,300	-	-2.71%
05/12	545	545	535	537	-1.29%	29,800	-	-3.07%
05/11	547	549	542	544	-0.18%	10,000	-	-1.98%

アクモス（6888）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート