日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	814	814	807	812	-0.25%	1,500	-	+3.31%
05/01	807	820	807	814	+0.49%	3,100	-	+3.56%
04/30	820	820	810	810	0%	2,300	-	+3.05%
04/28	816	816	805	810	+1.12%	3,600	-	+2.92%
04/25	824	901	781	801	+0.5%	108,200	-	+1.65%
04/24	784	799	784	797	+1.53%	2,500	-	+1.14%
04/23	809	850	761	785	-1.75%	28,700	-	-0.51%
04/22	805	814	799	799	-0.87%	2,200	-	+1.01%
04/21	777	810	777	806	+2.81%	5,100	-	+1.77%
04/18	774	796	774	784	+1.16%	5,200	-	-1.13%
04/17	777	785	772	775	+1.31%	2,300	-	-2.39%
04/16	773	785	765	765	-0.65%	4,400	-	-3.77%
04/15	750	775	750	770	+3.36%	5,800	-	-3.27%
04/14	748	753	738	745	+1.36%	6,700	-	-6.64%
04/11	735	746	726	735	-0.68%	18,800	-	-8.13%
04/10	797	797	726	740	+1.37%	20,700	-	-7.73%
04/09	740	740	708	730	-12.05%	82,000	-	-9.32%
04/08	732	840	720	830	+15.44%	88,600	-	+2.85%
04/07	666	739	665	719	-8.52%	14,800	-	-10.9%
04/04	792	792	770	786	-1.63%	15,700	-	-2.96%
04/03	800	802	795	799	-0.62%	8,300	-	-1.36%
04/02	821	821	804	804	-0.25%	4,700	-	-0.86%
04/01	804	842	804	806	+0.37%	5,600	-	-0.62%
03/31	810	820	803	803	-2.07%	9,900	-	-1.11%
03/28	818	821	818	820	0%	2,000	-	+0.86%
03/27	823	823	813	820	-0.36%	9,400	-	+0.86%
03/26	833	833	820	823	+0.49%	3,600	-	+1.11%
03/25	828	828	814	819	-0.97%	10,300	-	+0.61%
03/24	816	828	813	827	+0.85%	9,300	-	+1.47%
03/21	822	825	815	820	-0.36%	10,500	-	-0.36%
03/19	823	834	821	823	-0.72%	6,700	-	-0.72%
03/18	833	841	820	829	0%	11,200	-	-0.84%
03/17	824	829	819	829	+1.59%	16,400	-	-1.66%
03/14	16:00 ラジオNIKKEI「この企業に注目！相場の福の神」に当社代表取締役社長COO伊藤文隆がゲスト出演しました
03/14	811	816	811	816	+0.99%	4,700	-	-3.89%
03/13	805	815	801	808	-0.25%	5,600	-	-5.61%
03/12	800	810	798	810	+1.5%	13,200	-	-6.14%
03/11	799	800	797	798	-0.25%	3,900	-	-8.17%
03/10	800	800	799	800	0%	13,300	-	-8.78%
03/07	800	800	793	800	0%	5,500	-	-9.5%
03/06	800	800	798	800	+0.25%	4,500	-	-10.21%
03/05	15:30 ビジネスとキャリアの最前線を読み解く新メディア「AXIS Business Insight」本日リリース
03/05	800	800	794	798	-0.25%	26,900	-	-11.14%
03/04	800	807	795	800	-0.87%	18,600	-	-11.6%
03/03	801	814	801	807	+0.88%	11,200	-	-11.51%
02/28	805	811	795	800	0%	17,100	-	-12.85%
02/27	11:00 2025年6月期第2四半期決算説明「ログミーFinance 書き起こし」公開のお知らせ
02/27	809	811	800	800	-0.5%	11,100	-	-13.61%
02/26	819	819	804	804	-1.95%	9,400	-	-13.83%
02/25	820	820	814	820	-1.09%	4,800	-	-12.67%
02/21	823	829	820	829	+1.1%	14,500	-	-12.37%
02/20	830	830	800	820	-1.2%	16,700	-	-13.87%
02/19	16:00 2025年6月期第2四半期決算説明動画公開のお知らせ
02/19	830	839	825	830	-0.84%	15,000	-	-13.36%
02/18	838	839	829	837	+0.24%	4,000	-	-13.17%
02/17	842	842	818	835	-1.18%	30,400	-	-13.92%
02/14	900	900	832	845	-15.92%	97,800	-	-13.42%
02/13	16:00 2025年6月期第2四半期決算説明資料
02/13	16:00 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
02/13	985	1,005	985	1,005	+2.03%	8,200	-	+2.45%
02/12	996	996	984	985	-0.3%	2,300	-	+0.51%
02/10	999	1,000	988	988	-1.2%	1,700	-	+0.92%
02/07	997	1,000	983	1,000	+0.4%	4,600	-	+2.25%
02/06	986	996	977	996	+1.01%	1,000	-	+2.05%
02/05	980	986	980	986	+0.61%	2,300	-	+1.23%
02/04	980	980	972	980	+0.82%	1,000	-	+0.82%
02/03	980	980	972	972	-1.02%	5,000	-	+0.1%
01/31	971	982	971	982	+1.03%	200	-	+1.24%
01/30	977	977	972	972	-0.72%	200	-	+0.21%
01/29	978	979	971	979	0%	1,900	-	+1.03%
01/28	977	979	969	979	+0.2%	4,100	-	+1.03%
01/27	968	977	968	977	+1.24%	800	-	+0.93%
01/24	979	979	965	965	-1.13%	1,700	-	-0.21%
01/23	977	977	968	976	-0.1%	800	-	+0.83%
01/22	975	977	971	977	+0.1%	1,100	-	+0.93%
01/21	982	982	967	976	+0.1%	800	-	+0.72%
01/20	975	975	975	975	-0.51%	200	-	+0.52%
01/17	979	980	958	980	-0.41%	6,500	-	+1.03%
01/16	988	988	984	984	+1.13%	500	-	+1.44%
01/15	974	989	973	973	-0.1%	3,000	-	+0.31%
01/14	984	988	974	974	-0.51%	2,300	-	+0.41%
01/10	990	994	979	979	-1.11%	2,300	-	+0.93%
01/09	16:00 アクシスコンサルティング、次世代福利厚生プラットフォーム「カフェテリアHQ」を導入。データドリブンな制度運用により、人的資本経営の強化を目指す
01/09	995	996	975	990	+1.33%	4,100	-	+2.06%
01/08	16:00 Greater Tokyo Innovation Ecosystem（GTIE）とアクシスコンサルティングが連携。スポットコンサルで大学発スタートアップのイノベーション創出を支援
01/08	964	977	964	977	-0.1%	8,500	-	+0.83%
01/07	970	994	970	978	+1.24%	2,700	-	+1.03%
01/06	960	976	960	966	+0.84%	5,900	-	-0.21%
2024
12/30	960	964	950	958	+0.52%	40,300	-	-1.03%
12/27	943	959	939	953	+1.38%	40,000	-	-1.65%
12/26	940	944	933	940	-0.21%	12,700	-	-2.99%
12/25	956	956	942	942	-0.95%	4,100	-	-2.99%
12/24	955	955	947	951	-0.42%	1,900	-	-2.16%
12/23	963	963	941	955	-0.83%	2,000	-	-1.85%
12/20	960	963	960	963	+0.42%	800	-	-1.03%
12/19	961	961	953	959	-0.83%	3,500	-	-1.44%
12/18	966	975	960	967	+0.42%	3,100	-	-0.51%
12/17	16:10 IRTV interviews「Business Model」動画公開のお知らせ
12/17	963	963	963	963	-0.21%	300	-	-1.13%
12/16	976	976	964	965	-1.53%	1,700	-	-1.23%
12/13	986	988	965	980	-0.61%	4,100	-	+0.2%
12/12	988	988	986	986	-0.7%	2,200	-	+0.61%
12/11	987	993	986	993	-0.2%	3,600	-	+1.12%
12/10	987	995	987	995	+0.91%	1,000	-	+1.22%
12/09	966	991	966	986	+0.61%	700	-	+0.2%
12/06	982	990	973	980	+0.51%	2,800	-	-0.51%
12/05	982	993	975	975	-0.51%	2,000	-	-1.32%
12/04	980	980	970	980	+0.51%	1,000	-	-0.91%
12/03	984	984	969	975	+0.83%	19,800	-	-1.52%

9344 アクシスコンサルティング

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート