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
03/11	497	497	490	490	-0.61%	711,600	7676億4090万	-2.97%
03/10	492	496	489	493	+1.86%	939,800	7723億4075万	-2.38%
03/09	17:00 「健康経営優良法人 2026（ホワイト 500）」の認定について
03/09	473	486	471	484	-1.83%	1,706,200	7582億4122万	-4.35%
03/06	487	495	485	493	+0.41%	1,290,400	7723億4075万	-2.76%
03/05	491	495	488	491	+3.15%	1,424,400	7692億752万	-3.16%
03/04	486	490	471	476	-4.61%	2,664,300	7457億831万	-6.3%
03/03	504	505	496	499	-1.96%	1,922,700	7817億4043万	-2.16%
03/02	505	509	500	509	-0.78%	1,367,300	7974億657万	-0.39%
02/27	514	515	508	513	+0.79%	920,500	8036億7303万	+0.39%
02/26	512	514	509	509	+0.39%	937,900	7974億657万	-0.39%
02/25	510	511	503	507	+0.2%	1,305,100	7942億7334万	-0.98%
02/24	507	508	502	506	-0.39%	1,128,400	7927億673万	-1.36%
02/20	15:30 組織変更および人事異動に関するお知らせ
02/20	516	516	506	508	-2.31%	1,217,400	7958億3996万	-1.17%
02/19	522	523	516	520	+0.78%	1,224,400	8146億3933万	+0.97%
02/18	512	517	510	516	+1.78%	834,300	8083億7287万	+0.19%
02/17	512	515	507	507	-1.36%	954,500	7942億7334万	-1.55%
02/16	512	516	507	514	+0.78%	1,144,600	8052億3964万	-0.39%
02/13	516	519	508	510	-2.3%	1,572,300	7989億7318万	-0.97%
02/12	517	524	516	522	+1.16%	1,391,900	8177億7255万	+1.36%
02/10	523	525	515	516	-0.58%	1,365,200	8083億7287万	+0.19%
02/09	515	519	510	519	+2.77%	1,609,800	8130億7271万	+0.97%
02/06	507	510	504	505	-0.39%	1,271,900	7911億4011万	-1.56%
02/05	511	513	507	507	+0.8%	986,600	7942億7334万	-0.98%
02/04	502	504	499	503	+0.2%	1,230,000	7880億689万	-1.76%
02/03	498	505	496	502	+1.41%	1,717,900	7864億4027万	-1.76%
02/02	502	505	493	495	-3.13%	2,809,000	7754億7397万	-3.13%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	513	514	508	511	+0.2%	1,714,600	8005億3980万	0%
01/29	504	510	498	510	+1.19%	1,356,300	7989億7318万	0%
01/28	510	511	504	504	-2.14%	1,380,900	7895億7350万	-0.98%
01/27	511	515	505	515	+0.19%	1,109,700	8068億626万	+1.38%
01/26	519	522	513	514	-2.1%	1,642,900	8052億3964万	+1.58%
01/23	525	532	523	525	+0.19%	1,236,700	8224億7240万	+3.96%
01/22	522	526	519	524	+1.35%	830,700	8209億578万	+4.17%
01/21	517	521	516	517	-1.9%	984,500	8099億3948万	+3.19%
01/20	531	531	521	527	-0.75%	1,295,100	8256億562万	+5.61%
01/19	537	540	531	531	-0.93%	1,687,300	8318億7208万	+6.84%
01/16	531	536	528	536	+1.32%	1,710,400	8397億515万	+8.28%
01/15	525	532	524	529	+0.57%	2,107,600	8287億3885万	+7.3%
01/14	520	526	517	526	+1.94%	1,778,600	8240億3901万	+7.35%
01/13	521	521	512	516	+0.98%	1,356,300	8083億7287万	+5.74%
01/09	510	514	508	511	+0.79%	899,500	8005億3980万	+4.93%
01/08	507	510	505	507	-0.2%	812,000	7942億7334万	+4.54%
01/07	510	515	506	508	-0.78%	1,171,800	7958億3996万	+4.96%
01/06	499	516	499	512	+3.23%	1,496,100	8021億641万	+6.22%
01/05	495	497	492	496	+0.4%	1,379,500	7770億4059万	+3.12%
2025
12/30	492	497	490	494	+0.41%	926,900	7739億736万	+2.92%
12/29	495	497	490	492	-0.4%	1,370,300	7707億7413万	+2.71%
12/26	488	494	487	494	+1.23%	1,322,700	7739億736万	+3.35%
12/25	491	491	486	488	-0.41%	734,700	7645億767万	+2.52%
12/24	489	492	487	490	+0.2%	1,103,300	7676億4090万	+3.16%
12/23	483	491	483	489	+0.62%	1,102,000	7660億7429万	+3.38%
12/22	492	495	472	486	-0.21%	2,294,600	7613億7445万	+2.97%
12/19	482	488	481	487	+0.62%	2,388,400	7629億4106万	+3.4%
12/18	480	485	477	484	+1.26%	1,106,500	7582億4122万	+3.2%
12/17	475	479	471	478	+0.63%	802,000	7488億4153万	+2.14%
12/16	483	487	475	475	-1.45%	1,250,200	7441億4169万	+1.5%
12/15	479	483	478	482	+0.84%	1,448,300	7551億799万	+3.21%
12/12	470	478	469	478	+1.7%	1,835,200	7488億4153万	+2.58%
12/11	478	479	465	470	-1.26%	1,291,700	7363億862万	+1.08%
12/10	478	479	475	476	0%	984,200	7457億831万	+2.59%
12/09	478	480	470	476	0%	1,372,900	7457億831万	+2.81%
12/08	470	478	466	476	+1.06%	1,393,700	7457億831万	+3.25%
12/05	473	474	468	471	-0.63%	1,086,800	7378億7524万	+2.39%
12/04	470	474	470	474	+0.64%	891,200	7425億7508万	+3.49%
12/03	473	474	470	471	-0.63%	1,064,500	7378億7524万	+3.06%
12/02	470	476	470	474	0%	1,077,900	7425億7508万	+3.95%
12/01	475	477	471	474	-0.21%	945,900	7425億7508万	+4.18%
11/28	470	478	470	475	+0.64%	1,043,600	7441億4169万	+4.63%
11/27	479	479	471	472	-0.84%	1,215,400	7394億4185万	+4.19%
11/26	475	477	471	476	+1.49%	2,020,800	7457億831万	+5.31%
11/25	467	470	462	469	+1.52%	1,926,800	7347億4201万	+3.99%
11/21	450	462	450	462	+2.21%	2,076,700	7237億7571万	+2.67%
11/20	15:30 第89回国内公募無担保普通社債発行に関するお知らせ
11/20	451	453	449	452	+0.89%	1,273,800	7081億957万	+0.67%
11/19	450	451	445	448	+0.45%	1,599,000	7018億4311万	-0.22%
11/18	452	456	446	446	-2.41%	1,820,000	6987億988万	-0.67%
11/17	458	462	450	457	-1.3%	1,772,700	7159億4264万	+1.56%
11/14	456	463	454	463	+1.31%	2,481,300	7253億4232万	+2.89%
11/13	453	457	451	457	+2.24%	2,028,600	7159億4264万	+1.56%
11/12	447	454	440	447	-4.49%	4,610,200	7002億7650万	-0.67%
11/11	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)
11/11	467	468	461	468	+0.65%	2,034,700	7331億7539万	+3.77%
11/10	458	466	455	465	+3.79%	2,031,000	7284億7555万	+2.88%
11/07	454	455	446	448	-0.67%	1,641,500	7018億4311万	-0.88%
11/06	448	452	446	451	+0.89%	1,821,200	7065億4295万	-0.22%
11/05	447	448	441	447	+0.45%	2,087,700	7002億7650万	-1.32%
11/04	440	445	436	445	+1.14%	1,329,900	6971億4327万	-2.2%
10/31	441	441	437	440	+0.23%	1,418,200	6893億1020万	-3.51%
10/30	431	439	430	439	+1.62%	11,035,900	6877億4358万	-4.15%
10/29	437	438	432	432	-1.37%	2,433,100	6767億7729万	-6.09%
10/28	445	446	436	438	-2.23%	2,987,100	6861億7697万	-5.19%
10/27	450	451	447	448	+0.45%	1,801,900	7018億4311万	-3.45%
10/24	452	453	446	446	-1.55%	1,413,000	6987億988万	-4.09%
10/23	457	459	452	453	+0.22%	1,375,200	7096億7618万	-3%
10/22	450	454	449	452	+0.89%	1,299,800	7081億957万	-3.42%
10/21	452	453	447	448	-0.22%	1,420,300	7018億4311万	-4.68%
10/20	448	449	445	449	+1.13%	1,359,100	7034億973万	-4.67%
10/17	448	449	442	444	-1.33%	1,375,000	6955億7665万	-6.13%
10/16	452	455	447	450	-0.44%	1,356,900	7049億7634万	-5.06%
10/15	452	455	448	452	+1.35%	1,593,700	7081億957万	-5.04%
10/14	448	454	444	446	-1.98%	2,457,700	6987億988万	-6.5%
10/10	457	461	455	455	-1.3%	2,401,400	7128億941万	-4.81%

アコム（8572）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート