- 7042
- 2026/09/28
- 時価
- 23億円
- PER 予
- 12.35倍
- 2019年以降
- 赤字-2054.94倍
（2019-2026年） - PBR
- 1.53倍
- 2019年以降
- 0.71-5.21倍
（2019-2026年） - 配当 予
- 3.27%
- ROE 予
- 12.41%
- ROA 予
- 7.36%
- 資料
- Link
- CSV,JSON
アクセスグループHD（7042）の株価チャート
株価
9/28
- 前日 (9/25)
- 669
- 始値
- 668
- 高値
- 672
- 安値
- 668
- 終値 +0.45%
- 672
- 出来高 -64.29%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.6%
668 - 株価（25日）
移動平均値 - -2.18%
687 - 出来高（5日）
移動平均値 - -84.08%
3,140
2026/04/30～2026/09/28
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 | ||||||||||
| 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% | - | - |
| 05/01 | 620 | 620 | 603 | 607 | -0.65% | 2,600 | - | -3.8% | - | - |
| 04/30 | 616 | 616 | 611 | 611 | -0.33% | 700 | - | -3.63% | - | - |
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 | |
| 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 | +34.61% 3/29 | -36.57% 12/25 |
| 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 | +54.91% 4/23 | -34.9% 3/13 |
| 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 | +78.51% 6/4 | -16.96% 7/7 |
| 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 | +51.37% 11/22 | -9.82% 12/2 |
| 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 | +46.38% 3/20 | -12.77% 12/27 |
| 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 | +60.42% 10/5 | -18.97% 10/23 |
| 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 | +24.4% 3/21 | -21.18% 8/5 |
| 2026年 3月期 | 950 12/30 | 418 4/7 | 264,500 12/30 | 30億8560万 | 13億4311万 | +40.86% 12/29 | -7.35% 3/31 |
| 最新 | 672 2026/9/28 | 500 | 23億3103万 | -2.18% 687 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 71%（1.71倍）
- 2026/09/28 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
256円（2020/03/16） - 163%（2.63倍）
672円（9/28）
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。
