アクシアルリテイリング（8255）の株価チャート
株価
8/6
- 前日 (8/5)
- 1,180
- 始値
- 1,190
- 高値
- 1,196
- 安値
- 1,167
- 終値 -0.59%
- 1,173
- 出来高 -61.18%
- 153,800
乖離率
- 株価（5日）
移動平均値 - -3.69%
1,218 - 株価（25日）
移動平均値 - -2.17%
1,199 - 出来高（5日）
移動平均値 - -47.17%
291,140
2026/03/12～2026/08/06
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 | ||||||||||
| 08/06 | 1,190 | 1,196 | 1,167 | 1,173 | -0.59% | 153,800 | 1097億3667万 | -2.17% | 12.88 | 1.09 |
| 08/05 | 1,194 | 1,199 | 1,155 | 1,180 | -3.04% | 396,200 | 1103億9154万 | -1.42% | 12.96 | 1.09 |
| 08/04 | 1,245 | 1,246 | 1,210 | 1,217 | -2.95% | 312,600 | 1138億5297万 | +1.93% | 13.37 | 1.13 |
| 08/03 | 1,271 | 1,277 | 1,246 | 1,254 | -1.1% | 252,100 | 1173億1440万 | +5.29% | 13.77 | 1.16 |
| 07/31 | 1,278 | 1,307 | 1,268 | 1,268 | -1.55% | 341,000 | 1186億2413万 | +7% | 13.93 | 1.18 |
| 07/30 | 1,280 | 1,288 | 1,254 | 1,288 | +0.63% | 309,100 | 1204億9517万 | +9.34% | 14.15 | 1.19 |
| 07/29 | 1,250 | 1,299 | 1,245 | 1,280 | +2.73% | 303,900 | 1197億4675万 | +9.4% | 14.06 | 1.19 |
| 07/28 | 1,240 | 1,247 | 1,226 | 1,246 | +1.8% | 146,200 | 1165億6598万 | +7.23% | 13.69 | 1.16 |
| 07/27 | 1,200 | 1,227 | 1,199 | 1,224 | +2.68% | 175,600 | 1145億783万 | +5.97% | 13.44 | 1.14 |
| 07/24 | 1,173 | 1,199 | 1,162 | 1,192 | +1.27% | 113,200 | 1115億1416万 | +3.74% | 13.09 | 1.11 |
| 07/23 | 1,192 | 1,192 | 1,168 | 1,177 | -1.59% | 125,600 | 1101億1088万 | +2.79% | 12.93 | 1.09 |
| 07/22 | 1,205 | 1,205 | 1,179 | 1,196 | -1.16% | 166,800 | 1118億8837万 | +4.82% | 13.14 | 1.11 |
| 07/21 | 1,206 | 1,234 | 1,205 | 1,210 | +0.67% | 231,200 | 1131億9810万 | +6.42% | 13.29 | 1.12 |
| 07/17 | 1,205 | 1,230 | 1,200 | 1,202 | +0.17% | 199,400 | 1124億4969万 | +6.09% | 13.2 | 1.12 |
| 07/16 | 1,199 | 1,213 | 1,194 | 1,200 | +0.5% | 157,100 | 1122億6258万 | +6.29% | 13.18 | 1.11 |
| 07/15 | 1,190 | 1,198 | 1,185 | 1,194 | +0.93% | 183,100 | 1117億127万 | +6.13% | 13.11 | 1.11 |
| 07/14 | 1,192 | 1,201 | 1,183 | 1,183 | +0.34% | 189,600 | 1106億7220万 | +5.53% | 12.99 | 1.1 |
| 07/13 | 1,181 | 1,189 | 1,171 | 1,179 | +0.77% | 156,100 | 1102億9799万 | +5.55% | 12.95 | 1.09 |
| 07/10 | 1,177 | 1,185 | 1,166 | 1,170 | -1.18% | 318,100 | 1094億5602万 | +5.12% | 12.85 | 1.09 |
| 07/09 | 1,184 | 1,191 | 1,173 | 1,184 | +0.68% | 193,900 | 1107億6575万 | +6.86% | 13 | 1.1 |
| 07/08 | 1,188 | 1,193 | 1,176 | 1,176 | +0.09% | 177,000 | 1100億1733万 | +6.81% | 12.92 | 1.09 |
| 07/07 | 1,151 | 1,187 | 1,145 | 1,175 | +2.17% | 232,600 | 1099億2378万 | +7.31% | 12.91 | 1.09 |
| 07/06 | 1,145 | 1,165 | 1,144 | 1,150 | +0.97% | 116,500 | 1075億8497万 | +5.6% | 12.63 | 1.07 |
| 07/03 | 1,140 | 1,163 | 1,136 | 1,139 | +1.7% | 240,000 | 1065億5590万 | +5.07% | 12.51 | 1.06 |
| 07/02 | 1,127 | 1,143 | 1,110 | 1,120 | +0.54% | 199,600 | 1047億7841万 | +3.7% | 12.3 | 1.04 |
| 07/01 | 1,112 | 1,114 | 1,098 | 1,114 | -0.09% | 144,400 | 1042億1710万 | +3.53% | 12.24 | 1.03 |
| 06/30 | 1,124 | 1,134 | 1,109 | 1,115 | -1.41% | 188,200 | 1043億1065万 | +4.01% | 12.25 | 1.04 |
| 06/29 | 1,115 | 1,151 | 1,111 | 1,131 | +1.8% | 178,200 | 1058億748万 | +6% | 12.42 | 1.06 |
| 06/26 | 1,092 | 1,111 | 1,085 | 1,111 | +2.11% | 155,900 | 1039億3644万 | +4.71% | 12.2 | 1.04 |
| 06/25 | 1,086 | 1,099 | 1,081 | 1,088 | 0% | 119,700 | 1017億8474万 | +2.93% | 11.95 | 1.02 |
| 06/24 | 1,080 | 1,096 | 1,075 | 1,088 | +0.74% | 128,900 | 1017億8474万 | +3.13% | 11.95 | 1.02 |
| 06/23 | 1,072 | 1,089 | 1,068 | 1,080 | +0.75% | 148,700 | 1010億3632万 | +2.56% | 11.86 | 1.01 |
| 06/22 | 1,080 | 1,080 | 1,063 | 1,072 | -0.83% | 129,700 | 1002億8791万 | +1.9% | 11.77 | 1 |
| 06/19 | 1,076 | 1,084 | 1,071 | 1,081 | -0.46% | 122,500 | 1011億2988万 | +2.85% | 11.87 | 1.01 |
| 06/18 | 1,077 | 1,089 | 1,068 | 1,086 | +0.84% | 165,600 | 1015億9764万 | +3.43% | 11.93 | 1.02 |
| 06/17 | 1,112 | 1,120 | 1,077 | 1,077 | -2.8% | 245,000 | 1007億5567万 | +2.87% | 11.83 | 1.01 |
| 06/16 | 1,085 | 1,111 | 1,077 | 1,108 | +0.91% | 237,500 | 1036億5578万 | +6.03% | 12.17 | 1.04 |
| 06/15 | 1,113 | 1,116 | 1,098 | 1,098 | -1.35% | 132,200 | 1027億2026万 | +5.48% | 12.06 | 1.03 |
| 06/12 | 1,082 | 1,118 | 1,078 | 1,113 | +1.18% | 337,600 | 1041億2354万 | +7.33% | 12.23 | 1.04 |
| 06/11 | 1,105 | 1,110 | 1,092 | 1,100 | +1.01% | 200,900 | 1029億737万 | +6.49% | 12.08 | 1.03 |
| 06/10 | 1,098 | 1,108 | 1,082 | 1,089 | -0.18% | 199,400 | 1018億7829万 | +5.63% | 11.96 | 1.02 |
| 06/09 | 1,070 | 1,099 | 1,066 | 1,091 | +1.77% | 306,300 | 1020億6540万 | +5.72% | 11.98 | 1.02 |
| 06/08 | 1,042 | 1,080 | 1,042 | 1,072 | +3.98% | 362,500 | 1002億8791万 | +3.78% | 11.77 | 1 |
| 06/05 | 1,019 | 1,038 | 1,019 | 1,031 | +1.18% | 284,800 | 964億5227万 | -0.48% | 11.32 | 0.96 |
| 06/04 | 1,010 | 1,028 | 1,005 | 1,019 | 0% | 264,100 | 953億2964万 | -2.02% | 11.19 | 0.95 |
| 06/03 | 1,021 | 1,021 | 1,005 | 1,019 | -0.68% | 163,900 | 953億2964万 | -2.39% | 11.19 | 0.95 |
| 06/02 | 1,010 | 1,037 | 1,004 | 1,026 | 0% | 202,500 | 959億8451万 | -2.19% | 11.27 | 0.96 |
| 06/01 | 1,032 | 1,032 | 1,014 | 1,026 | -1.54% | 204,200 | 959億8451万 | -2.66% | 11.27 | 0.96 |
| 05/29 | 1,019 | 1,057 | 1,016 | 1,042 | +2.26% | 252,400 | 974億8134万 | -1.61% | 11.45 | 0.97 |
| 05/28 | 1,026 | 1,028 | 1,004 | 1,019 | -0.2% | 178,000 | 953億2964万 | -4.32% | 11.19 | 0.95 |
| 05/27 | 1,020 | 1,038 | 1,014 | 1,021 | +3.44% | 335,700 | 955億1675万 | -4.67% | 11.21 | 0.95 |
| 05/26 | 988 | 997 | 982 | 987 | +0.41% | 134,300 | 923億3597万 | -8.44% | 10.84 | 0.92 |
| 05/25 | 1,018 | 1,018 | 982 | 983 | -2.96% | 204,500 | 919億6176万 | -9.57% | 10.8 | 0.92 |
| 05/22 | 1,024 | 1,024 | 993 | 1,013 | -0.98% | 144,900 | 947億6833万 | -7.49% | 11.13 | 0.95 |
| 05/21 | 1,050 | 1,050 | 1,019 | 1,023 | -2.57% | 78,600 | 957億385万 | -7.17% | 11.24 | 0.96 |
| 05/20 | 1,064 | 1,075 | 1,042 | 1,050 | -0.94% | 102,500 | 982億2976万 | -5.32% | 11.53 | 0.98 |
| 05/19 | 1,043 | 1,065 | 1,042 | 1,060 | +1.92% | 121,400 | 991億6528万 | -5.02% | 11.64 | 0.99 |
| 05/18 | 1,054 | 1,054 | 1,032 | 1,040 | -0.86% | 111,000 | 972億9424万 | -7.39% | 11.42 | 0.97 |
| 05/15 | 1,031 | 1,054 | 1,029 | 1,049 | +1.75% | 177,000 | 981億3621万 | -7.33% | 11.52 | 0.98 |
| 05/14 | 1,015 | 1,032 | 1,007 | 1,031 | +1.88% | 150,600 | 964億5227万 | -9.64% | 11.32 | 0.96 |
| 05/13 | 1,003 | 1,025 | 1,002 | 1,012 | +1.1% | 133,000 | 946億7478万 | -12% | 11.12 | 0.95 |
| 05/12 | 1,016 | 1,016 | 996 | 1,001 | -1.28% | 127,900 | 936億4570万 | -13.71% | 10.99 | 0.94 |
| 05/11 | 1,003 | 1,014 | 996 | 1,014 | +1.1% | 188,400 | 948億6188万 | -13.33% | 11.14 | 0.95 |
| 05/08 | 1,048 | 1,048 | 995 | 1,003 | -4.48% | 372,400 | 938億3281万 | -14.93% | 11.02 | 0.94 |
| 05/07 | 1,104 | 1,118 | 1,030 | 1,050 | -5.83% | 369,100 | 982億2976万 | -11.62% | 11.53 | 0.98 |
| 05/01 | 1,123 | 1,123 | 1,107 | 1,115 | -1.15% | 83,400 | 1043億1065万 | -6.77% | 12.25 | 1.04 |
| 04/30 | 1,123 | 1,135 | 1,114 | 1,128 | -0.53% | 157,100 | 1055億2683万 | -6.16% | 12.39 | 1.06 |
| 04/28 | 1,129 | 1,134 | 1,120 | 1,134 | +0.89% | 129,100 | 1060億8814万 | -6.05% | 12.46 | 1.06 |
| 04/27 | 1,130 | 1,137 | 1,122 | 1,124 | -0.88% | 100,800 | 1051億5262万 | -7.26% | 12.35 | 1.05 |
| 04/24 | 1,140 | 1,140 | 1,125 | 1,134 | -0.18% | 109,800 | 1060億8814万 | -6.67% | 12.46 | 1.06 |
| 04/23 | 1,140 | 1,140 | 1,129 | 1,136 | -0.87% | 93,700 | 1062億7524万 | -6.89% | 12.48 | 1.06 |
| 04/22 | 1,163 | 1,164 | 1,146 | 1,146 | -1.72% | 103,800 | 1072億1077万 | -6.45% | 12.59 | 1.07 |
| 04/21 | 1,174 | 1,186 | 1,160 | 1,166 | -0.68% | 105,400 | 1090億8181万 | -5.13% | 12.81 | 1.09 |
| 04/20 | 1,191 | 1,192 | 1,170 | 1,174 | -1.1% | 83,900 | 1098億3023万 | -4.63% | 12.9 | 1.1 |
| 04/17 | 1,190 | 1,198 | 1,187 | 1,187 | -0.25% | 89,000 | 1110億4640万 | -3.73% | 13.04 | 1.11 |
| 04/16 | 1,204 | 1,208 | 1,187 | 1,190 | -0.83% | 86,200 | 1113億2706万 | -3.64% | 13.07 | 1.11 |
| 04/15 | 1,189 | 1,200 | 1,189 | 1,200 | +1.1% | 117,700 | 1122億6258万 | -2.99% | 13.18 | 1.12 |
| 04/14 | 1,197 | 1,206 | 1,181 | 1,187 | -0.84% | 106,600 | 1110億4640万 | -4.2% | 13.04 | 1.11 |
| 04/13 | 1,205 | 1,216 | 1,188 | 1,197 | -0.66% | 172,900 | 1119億8193万 | -3.55% | 13.15 | 1.12 |
| 04/10 | 1,230 | 1,233 | 1,201 | 1,205 | -1.07% | 153,600 | 1127億3034万 | -2.98% | 13.24 | 1.13 |
| 04/09 | 1,234 | 1,244 | 1,214 | 1,218 | -2.25% | 213,400 | 1139億4652万 | -2.09% | 13.38 | 1.14 |
| 04/08 | 1,261 | 1,264 | 1,246 | 1,246 | -1.19% | 174,100 | 1165億6598万 | +0.08% | 13.69 | 1.17 |
| 04/07 | 1,272 | 1,283 | 1,255 | 1,261 | -0.24% | 209,800 | 1179億6926万 | +1.2% | 13.85 | 1.18 |
| 04/06 | 1,260 | 1,267 | 1,253 | 1,264 | +0.32% | 76,500 | 1182億4992万 | +1.36% | 13.88 | 1.18 |
| 04/03 | 1,249 | 1,265 | 1,249 | 1,260 | +0.56% | 114,100 | 1178億7571万 | +0.88% | 13.84 | 1.18 |
| 04/02 | 1,253 | 1,267 | 1,251 | 1,253 | -0.48% | 115,100 | 1172億2085万 | +0.32% | 13.76 | 1.17 |
| 04/01 | 1,246 | 1,259 | 1,234 | 1,259 | +1.29% | 168,900 | 1177億8216万 | +0.64% | 13.83 | 1.18 |
| 03/31 | 1,237 | 1,252 | 1,229 | 1,243 | +1.14% | 141,000 | 1162億8532万 | -0.72% | 12.51 | 1.16 |
| 03/30 | 1,222 | 1,234 | 1,205 | 1,229 | -1.76% | 173,400 | 1149億7559万 | -1.99% | 12.37 | 1.14 |
| 03/27 | 1,242 | 1,261 | 1,242 | 1,251 | -0.16% | 329,700 | 1170億3374万 | -0.4% | 12.59 | 1.16 |
| 03/26 | 1,243 | 1,257 | 1,242 | 1,253 | -0.4% | 173,200 | 1172億2085万 | -0.32% | 12.61 | 1.17 |
| 03/25 | 1,257 | 1,265 | 1,250 | 1,258 | +0.88% | 126,700 | 1176億8861万 | 0% | 12.66 | 1.17 |
| 03/24 | 1,228 | 1,249 | 1,227 | 1,247 | +2.63% | 96,600 | 1166億5953万 | -0.87% | 12.55 | 1.16 |
| 03/23 | 1,223 | 1,225 | 1,214 | 1,215 | -2.33% | 108,500 | 1136億6586万 | -3.49% | 12.23 | 1.13 |
| 03/19 | 1,250 | 1,254 | 1,238 | 1,244 | -1.27% | 138,100 | 1163億7888万 | -1.5% | 12.52 | 1.16 |
| 03/18 | 1,249 | 1,263 | 1,248 | 1,260 | +0.72% | 54,900 | 1178億7571万 | -0.4% | 12.68 | 1.17 |
| 03/17 | 1,229 | 1,251 | 1,229 | 1,251 | +1.87% | 76,300 | 1170億3374万 | -1.11% | 12.59 | 1.16 |
| 03/16 | 1,235 | 1,237 | 1,225 | 1,228 | -0.24% | 77,000 | 1148億8204万 | -2.92% | 12.36 | 1.14 |
| 03/13 | 1,232 | 1,252 | 1,230 | 1,231 | -0.24% | 127,300 | 1151億6270万 | -2.76% | 12.39 | 1.15 |
| 03/12 | 1,239 | 1,240 | 1,229 | 1,234 | -0.72% | 112,600 | 1154億4336万 | -2.53% | 12.42 | 1.15 |
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 | |
| 2007年 3月期 | 425 1,698 4/6 1,700 4/5 | 330 1,319 6/6 | 320,400 80,100 2/21 | - | - | +11.98% 8/18 | -10.57% 6/6 |
| 2008年 3月期 | 430 1,718 4/26 | 225 900 1/22 | 868,400 217,100 4/26 | - | - | +9.97% 4/14 | -14.13% 11/12 |
| 2009年 3月期 | 300 1,200 6/12 | 210 840 2/24 | 176,800 44,200 7/10 | - | - | +9.94% 3/25 | -10.68% 2/24 |
| 2010年 3月期 | 280 1,118 9/24 1,120 9/14 | 215 860 4/28 | 169,200 42,300 9/24 | - | - | +6.31% 9/7 | -7.13% 5/7 |
| 2011年 3月期 | 330 1,318 3/28 1,319 3/3 他4件 | 236 942 5/26 | 224,400 56,100 9/27 | 237億7879万 | 169億6941万 | +8.05% 12/13 | -9.12% 3/15 |
| 2012年 3月期 | 363 1,450 3/27 | 279 1,115 6/6 | 198,000 49,500 9/27 | 261億2064万 | 200億8587万 | +9.31% 7/11 | -8.12% 8/9 |
| 2013年 3月期 | 449 1,797 3/11 | 325 1,301 5/23 | 186,400 46,600 9/25 | 323億7158万 | 234億3652万 | +6.51% 1/11 | -4.44% 4/3 |
| 2014年 3月期 | 455 1,819 9/25 1,820 4/15 | 355 1,420 2/4 | 650,400 162,600 3/20 | 327億8591万 | 332億1101万 | +9.76% 7/9 | -9.3% 6/7 |
| 2015年 3月期 | 939 3,755 3/31 | 378 1,510 6/4 | 885,200 221,300 10/30 | 878億2208万 | 353億1593万 | +16.34% 2/19 | -10.16% 5/8 |
| 2016年 3月期 | 1,188 4,750 12/3 | 748 2,991 6/3 | 581,600 145,400 12/1 | 1110億9318万 | 699億5362万 | +23.2% 8/5 | -15.84% 2/12 |
| 2017年 3月期 | 1,158 4,630 2/14 | 783 3,130 8/26 | 250,800 62,700 5/6 | 1082億8662万 | 732億456万 | +9.08% 10/4 | -9.24% 6/24 |
| 2018年 3月期 | 1,194 4,775 10/27 | 979 3,915 3/26 | 796,800 199,200 1/31 | 1116億7788万 | 915億6417万 | +8.01% 1/31 | -7.52% 11/15 |
| 2019年 3月期 | 1,120 4,480 4/27 | 831 3,325 3/8 3,325 12/25 | 211,600 52,900 9/25 | 1047億7841万 | 777億6522万 | +8.52% 9/25 | -13.61% 12/25 |
| 2020年 3月期 | 1,086 4,345 10/18 4,345 10/16 | 722 2,886 3/13 | 404,400 101,100 3/19 | 1016億2102万 | 674億9788万 | +20.64% 3/27 | -15.45% 3/13 |
| 2021年 3月期 | 1,335 5,340 1/12 | 928 3,710 4/2 | 375,600 93,900 3/19 | 1248億9212万 | 867億6962万 | +8.4% 3/19 | -9.16% 5/7 |
| 2022年 3月期 | 1,213 4,850 4/15 | 783 3,130 1/19 | 440,000 110,000 10/28 | 1134億3198万 | 732億456万 | +5.47% 9/7 | -12.06% 5/13 |
| 2023年 3月期 | 906 3,625 3/9 3,625 3/7 | 725 2,901 6/21 | 350,800 87,700 3/17 | 847億8164万 | 678億4870万 | +11.44% 7/14 | -9.44% 5/12 |
| 2024年 3月期 | 1,056 3/28 | 813 3,250 5/31 | 1,038,800 259,700 8/2 | 987億9107万 | 760億1112万 | +10.89% 8/2 | -4.22% 5/26 |
| 2025年 3月期 | 1,095 4/15 | 866 1/14 | 523,200 9/26 | 1024億3961万 | 810億1616万 | +11.41% 4/14 | -8.51% 8/7 |
| 2026年 3月期 | 1,316 2/12 | 915 4/7 | 628,000 9/26 | 1231億1463万 | 856億22万 | +8.65% 2/10 | -14.94% 5/8 |
| 最新 | 1,173 2026/8/6 | 153,800 | 1097億3667万 | -2.17% 1,199 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 114%（2.14倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/08/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
191円（2002/12/20） - 515%（6.15倍）
1,173円（8/6）
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。
