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
09/30	671	701	671	701	+3.24%	900	-	+2.19%	-	-
09/29	665	679	665	679	+1.04%	500	-	-1.02%	-	-
09/28	668	672	668	672	+0.45%	500	-	-2.18%	-	-
09/25	677	677	669	669	+0.3%	1,400	-	-2.9%	-	-
09/24	664	684	664	667	+0.3%	3,300	-	-3.47%	-	-
09/18	665	672	662	665	-0.45%	1,700	-	-3.9%	-	-
09/17	689	689	647	668	-3.61%	8,800	-	-3.61%	-	-
09/16	698	698	680	693	-0.57%	1,700	-	-0.29%	-	-
09/15	688	697	688	697	+0.29%	800	-	+0.29%	-	-
09/14	700	700	682	695	-1.42%	4,200	-	0%	-	-
09/11	694	730	674	705	+6.17%	26,500	-	+1.44%	-	-
09/10	666	666	664	664	0%	1,100	-	-4.32%	-	-
09/09	667	674	664	664	-1.04%	800	-	-4.32%	-	-
09/08	672	673	661	671	-0.15%	1,900	-	-3.17%	-	-
09/07	665	672	665	672	+0.6%	500	-	-3.03%	-	-
09/04	686	687	661	668	-3.19%	5,500	-	-3.47%	-	-
09/03	700	706	674	690	-1.85%	4,700	-	-0.14%	-	-
09/02	689	703	689	703	+1.44%	600	-	+2.03%	-	-
09/01	703	703	693	693	-0.57%	400	-	+0.73%	-	-
08/31	689	698	689	697	+0.43%	600	-	+1.46%	-	-
08/28	691	705	691	694	-0.43%	2,900	-	+1.17%	-	-
08/27	692	699	690	697	+0.29%	1,200	-	+1.75%	-	-
08/26	700	708	690	695	-1.97%	6,100	-	+1.76%	-	-
08/25	712	713	709	709	-0.28%	1,300	-	+3.96%	-	-
08/24	700	711	700	711	+1.57%	1,300	-	+4.71%	-	-
08/21	715	719	698	700	-1.13%	4,200	-	+3.24%	-	-
08/20	722	725	708	708	-1.94%	4,400	-	+4.73%	-	-
08/19	715	722	715	722	+0.98%	2,200	-	+6.96%	-	-
08/18	719	724	707	715	+1.56%	4,200	-	+6.4%	-	-
08/17	697	705	697	704	+1%	3,600	-	+5.23%	-	-
08/14	713	713	697	697	-0.99%	1,900	-	+4.5%	-	-
08/13	698	704	696	704	0%	2,700	-	+5.86%	-	-
08/12	688	704	688	704	+0.86%	4,100	-	+6.34%	-	-
08/10	692	699	691	698	+1.75%	2,600	-	+5.76%	-	-
08/07	680	688	680	686	+1.78%	13,600	-	+4.26%	-	-
08/06	664	677	663	674	+0.45%	4,700	-	+2.74%	-	-
08/05	649	671	646	671	+2.6%	6,100	-	+2.6%	-	-
08/04	671	671	650	654	0%	1,500	-	+0.31%	-	-
08/03	648	654	648	654	+0.93%	1,700	-	+0.46%	-	-
07/31	645	648	645	648	+2.05%	400	-	-0.31%	-	-
07/30	662	662	632	635	-3.93%	5,200	-	-2.16%	-	-
07/29	652	670	650	661	+0.15%	700	-	+1.85%	-	-
07/28	666	666	655	660	-2.37%	1,800	-	+1.85%	-	-
07/27	680	680	675	676	+0.3%	1,000	-	+4.64%	-	-
07/24	679	680	671	674	+2.28%	6,600	-	+4.98%	-	-
07/23	652	659	644	659	+0.92%	1,200	-	+3.29%	-	-
07/22	659	660	653	653	-1.51%	1,600	-	+2.83%	-	-
07/21	653	668	653	663	+1.53%	2,000	-	+5.07%	-	-
07/17	674	674	640	653	-2.97%	2,000	-	+3.98%	-	-
07/16	654	673	654	673	+1.82%	800	-	+7.68%	-	-
07/15	664	664	648	661	-1.34%	2,000	-	+6.61%	-	-
07/14	652	700	650	670	+4.36%	10,700	-	+8.59%	-	-
07/13	648	648	638	642	-1.23%	400	-	+4.56%	-	-
07/10	650	650	650	650	+0.62%	100	-	+6.21%	-	-
07/09	639	646	639	646	-0.15%	200	-	+6.08%	-	-
07/08	643	650	640	647	-0.15%	1,100	-	+6.59%	-	-
07/07	645	648	645	648	-0.15%	400	-	+7.11%	-	-
07/06	645	650	640	649	+1.72%	1,900	-	+7.63%	-	-
07/03	631	638	631	638	+0.63%	5,900	-	+6.16%	-	-
07/02	634	634	634	634	+0.16%	200	-	+5.84%	-	-
07/01	616	633	616	633	+2.76%	200	-	+6.03%	-	-
06/30	615	616	615	616	-1.44%	700	-	+3.36%	-	-
06/29	615	625	610	625	0%	2,000	-	+5.04%	-	-
06/26	623	632	607	625	-1.26%	3,200	-	+5.4%	-	-
06/25	636	636	627	633	+0.32%	2,300	-	+6.93%	-	-
06/24	630	636	611	631	+0.16%	5,500	-	+6.77%	-	-
06/23	630	633	629	630	0%	900	-	+6.78%	-	-
06/22	570	638	570	630	+10.53%	11,400	-	+7.14%	-	-
06/19	575	575	570	570	+0.18%	400	-	-2.9%	-	-
06/18	576	576	566	569	-1.22%	3,700	-	-3.23%	-	-
06/17	570	576	568	576	+0.88%	5,200	-	-2.37%	-	-
06/16	575	575	570	571	-0.7%	3,700	-	-3.38%	-	-
06/15	572	575	572	575	+0.52%	600	-	-2.87%	-	-
06/12	580	584	572	572	+0.35%	1,600	-	-3.7%	-	-
06/11	578	578	570	570	-1.38%	2,800	-	-4.36%	-	-
06/10	591	591	578	578	-1.7%	2,300	-	-3.18%	-	-
06/09	585	588	585	588	+0.34%	3,200	-	-1.67%	-	-
06/08	596	596	586	586	-0.34%	2,100	-	-2.17%	-	-
06/05	590	593	588	588	-0.51%	2,900	-	-2%	-	-
06/04	591	591	590	591	-1.01%	500	-	-1.83%	-	-
06/03	598	598	597	597	+1.02%	200	-	-1%	-	-
06/02	601	601	591	591	-1.34%	500	-	-1.99%	-	-
06/01	592	599	589	599	+1.18%	7,100	-	-0.99%	-	-
05/29	592	593	592	592	-0.67%	2,300	-	-2.15%	-	-
05/28	592	596	592	596	+0.68%	3,500	-	-1.81%	-	-
05/27	592	592	592	592	-0.17%	300	-	-2.63%	-	-
05/26	593	593	593	593	0%	1,100	-	-2.63%	-	-
05/25	594	597	593	593	-1.17%	2,800	-	-2.79%	-	-
05/22	600	600	595	600	+0.33%	3,200	-	-1.96%	-	-
05/21	598	599	593	598	+0.5%	900	-	-2.45%	-	-
05/20	595	598	595	595	0%	1,200	-	-3.25%	-	-
05/19	596	596	590	595	-0.67%	3,200	-	-3.41%	-	-
05/18	601	602	591	599	-0.33%	6,300	-	-3.07%	-	-
05/15	600	601	600	601	-1.15%	2,500	-	-2.91%	-	-
05/14	603	609	600	608	-0.82%	5,600	-	-2.09%	-	-
05/13	612	613	612	613	+1.83%	1,300	-	-1.45%	-	-
05/12	602	602	601	602	0%	1,900	-	-3.37%	-	-
05/11	618	618	602	602	-3.06%	4,400	-	-3.68%	-	-
05/08	602	621	602	621	+1.47%	2,400	-	-0.8%	-	-
05/07	610	614	610	612	+0.82%	2,700	-	-2.39%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 9月期	1,870 3,740 11/7	508 1,016 9/30 1,016 9/27	1,531,600 765,800 11/7	43億3765万	12億3931万	12億4175万 9/30
2020年 9月期	715 1,430 11/1	256 511 3/16	702,000 351,000 4/22	17億4431万	6億2331万	10億6000万 9/30
2021年 9月期	955 1,910 6/4	375 750 11/2	5,050,600 2,525,300 6/3	23億2981万	9億1485万	10億8550万 9/30
2022年 9月期	735 1,470 11/24	378 755 1/6	1,174,000 587,000 11/24	17億9310万	9億2094万	9億5625万 9/30
2023年 3月期	684 1,368 3/20	305 610 12/27	6,529,400 3,264,700 3/20	16億6868万	7億4407万	11億2362万 3/31
2024年 3月期	861 1,721 10/5	380 760 2/15	3,349,400 1,674,700 6/9	22億5588万	10億7676万	11億8599万 3/29
2025年 3月期	615 1,230 3/24	360 719 8/5	602,600 301,300 5/17	19億7611万	10億3198万	16億8331万 3/31
2026年 3月期	950 12/30	418 4/7	264,500 12/30	30億8560万	13億4311万	21億8413万 3/31
最新	701 2026/9/30		900	24億3162万

アクセスグループHD（7042）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート