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
09/18	2,638	2,645	2,608	2,621	-0.46%	623,900	-	+0.69%
09/17	2,600	2,640	2,600	2,633	+1.74%	368,300	-	+1.15%
09/16	2,578	2,602	2,559	2,588	+1.21%	329,200	-	-0.58%
09/15	2,568	2,573	2,541	2,557	-0.43%	327,500	-	-1.84%
09/14	2,548	2,573	2,536	2,568	+1.06%	500,200	-	-1.42%
09/11	2,519	2,547	2,517	2,541	-0.27%	445,500	-	-2.64%
09/10	2,559	2,566	2,525	2,548	-1.58%	418,500	-	-2.52%
09/09	2,590	2,622	2,584	2,589	-0.69%	593,700	-	-1.03%
09/08	2,604	2,633	2,598	2,607	-0.57%	286,200	-	-0.31%
09/07	2,611	2,635	2,603	2,622	+0.42%	466,700	-	+0.34%
09/04	2,624	2,626	2,602	2,611	-0.53%	424,600	-	-0.04%
09/03	2,620	2,642	2,611	2,625	0%	359,000	-	+0.46%
09/02	2,654	2,695	2,622	2,625	-2.31%	466,200	-	+0.42%
09/01	13:00 自己株式の取得状況に関するお知らせ
09/01	2,667	2,703	2,643	2,687	+1.66%	441,900	-	+2.71%
08/31	2,636	2,665	2,623	2,643	+0.23%	498,700	-	+1.03%
08/28	2,622	2,645	2,611	2,637	+0.11%	464,100	-	+0.8%
08/27	2,634	2,641	2,622	2,634	+0.34%	312,000	-	+0.73%
08/26	2,628	2,657	2,623	2,625	+0.81%	366,900	-	+0.46%
08/25	17:15 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/25	2,600	2,618	2,585	2,604	+0.39%	356,400	-	-0.31%
08/24	2,564	2,606	2,540	2,594	+2.09%	464,500	-	-0.65%
08/21	2,530	2,552	2,525	2,541	-0.27%	471,000	-	-2.72%
08/20	2,568	2,568	2,525	2,548	+0.24%	490,300	-	-2.64%
08/19	15:00 個人投資家向けIRセミナー参加のお知らせ
08/19	2,591	2,593	2,529	2,542	-2.9%	439,900	-	-3.01%
08/18	2,660	2,664	2,617	2,618	-1.58%	312,500	-	-0.27%
08/17	2,660	2,684	2,657	2,660	+1.03%	524,300	-	+1.26%
08/14	2,615	2,649	2,609	2,633	+0.42%	453,100	-	+0.19%
08/13	2,619	2,656	2,608	2,622	-0.38%	613,600	-	-0.34%
08/12	2,583	2,644	2,579	2,632	+1.98%	1,033,000	-	-0.11%
08/10	2,635	2,648	2,569	2,581	-3.55%	1,397,400	-	-2.16%
08/07	16:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
08/07	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	15:00 2026年度(2027年3月期)第1四半期決算補足資料
08/07	2,675	2,775	2,600	2,676	+1.33%	1,135,100	-	+1.25%
08/06	2,595	2,656	2,588	2,641	+1.73%	779,200	-	-0.15%
08/05	2,569	2,596	2,558	2,596	+1.25%	609,800	-	-1.93%
08/04	2,565	2,570	2,533	2,564	+0.35%	485,200	-	-3.35%
08/03	13:00 自己株式の取得状況に関するお知らせ
08/03	2,604	2,605	2,526	2,555	-2.41%	605,800	-	-4.02%
07/31	2,677	2,680	2,594	2,618	-0.34%	868,100	-	-1.91%
07/30	2,615	2,642	2,597	2,627	-0.68%	564,600	-	-1.79%
07/29	2,715	2,719	2,625	2,645	-0.94%	744,800	-	-1.42%
07/28	2,673	2,697	2,643	2,670	-1.29%	803,200	-	-0.71%
07/27	2,670	2,710	2,648	2,705	+2.46%	829,000	-	+0.33%
07/24	2,624	2,645	2,607	2,640	+1.23%	764,800	-	-2.26%
07/23	2,598	2,620	2,598	2,608	+0.69%	503,700	-	-3.73%
07/22	2,591	2,624	2,583	2,590	-0.27%	384,900	-	-4.67%
07/21	2,600	2,609	2,571	2,597	+0.89%	470,300	-	-4.7%
07/17	2,600	2,620	2,516	2,574	-1.87%	702,500	-	-5.71%
07/16	2,655	2,683	2,623	2,623	-1.65%	293,100	-	-4.1%
07/15	2,683	2,701	2,656	2,667	+0.87%	463,000	-	-2.66%
07/14	2,656	2,656	2,611	2,644	+0.53%	451,400	-	-3.71%
07/13	2,686	2,703	2,615	2,630	-2.01%	692,900	-	-4.57%
07/10	2,680	2,695	2,666	2,684	+0.34%	430,600	-	-2.89%
07/09	2,670	2,692	2,660	2,675	-0.93%	407,700	-	-3.43%
07/08	2,717	2,733	2,690	2,700	-1.35%	589,600	-	-2.67%
07/07	2,724	2,764	2,707	2,737	+0.92%	693,600	-	-1.51%
07/06	2,710	2,735	2,691	2,712	+0.59%	687,200	-	-2.52%
07/03	2,759	2,759	2,691	2,696	-1.21%	592,500	-	-3.23%
07/02	2,701	2,752	2,673	2,729	+1.68%	494,700	-	-2.26%
07/01	2,790	2,790	2,677	2,684	-2.82%	457,600	-	-4.04%
06/30	2,782	2,793	2,746	2,762	-0.18%	1,050,300	-	-1.43%
06/29	2,770	2,782	2,735	2,767	+0.62%	725,300	-	-1.35%
06/26	2,782	2,782	2,711	2,750	-0.36%	770,500	-	-1.93%
06/25	16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	2,837	2,837	2,760	2,760	-2.06%	391,300	-	-1.46%
06/24	13:00 自己株式の取得状況及び取得終了に関するお知らせ
06/24	2,779	2,832	2,778	2,818	+0.75%	886,300	-	+0.61%
06/23	2,859	2,882	2,797	2,797	-2.27%	838,700	-	-0.11%
06/22	2,820	2,870	2,816	2,862	+1.63%	681,300	-	+2.18%
06/19	2,810	2,855	2,795	2,816	-0.64%	1,119,900	-	+0.61%
06/18	2,830	2,870	2,822	2,834	+0.28%	665,800	-	+1.11%
06/17	2,820	2,860	2,807	2,826	+2.02%	952,300	-	+0.75%
06/16	2,799	2,800	2,726	2,770	+1.24%	804,100	-	-1.42%
06/15	2,703	2,806	2,703	2,736	+1.33%	811,300	-	-2.91%
06/12	2,784	2,789	2,696	2,700	-1.39%	793,100	-	-4.53%
06/11	2,800	2,814	2,711	2,738	-3.25%	737,100	-	-3.56%
06/10	2,849	2,890	2,816	2,830	-1.57%	584,500	-	-0.63%
06/09	2,848	2,916	2,842	2,875	+1.41%	752,400	-	+0.88%
06/08	2,814	2,835	2,803	2,835	+0.14%	614,100	-	-0.53%
06/05	2,833	2,849	2,824	2,831	+1.29%	366,900	-	-0.81%
06/04	2,804	2,836	2,794	2,795	-0.99%	479,500	-	-2.07%
06/03	2,791	2,834	2,766	2,823	+1%	408,800	-	-1.19%
06/02	2,780	2,798	2,754	2,795	-0.53%	499,000	-	-2.2%
06/01	15:00 自己株式の取得状況に関するお知らせ
06/01	2,810	2,836	2,784	2,810	-1.26%	519,800	-	-1.71%
05/29	15:00 役員の異動に関するお知らせ
05/29	2,885	2,887	2,834	2,846	-0.28%	764,600	-	-0.49%
05/28	2,844	2,872	2,829	2,854	+0.88%	415,600	-	-0.17%
05/27	2,830	2,846	2,808	2,829	+0.43%	596,400	-	-0.98%
05/26	2,804	2,832	2,785	2,817	+2.29%	710,000	-	-1.3%
05/25	2,700	2,788	2,695	2,754	+3.34%	815,700	-	-3.44%
05/22	15:00 代表取締役および役員の異動に関するお知らせ
05/22	15:00 株主提案に対する当社取締役会意見に関するお知らせ
05/22	2,751	2,760	2,645	2,665	-3.79%	683,600	-	-6.62%
05/21	2,820	2,850	2,770	2,770	-0.54%	536,500	-	-3.11%
05/20	2,824	2,827	2,765	2,785	-1.94%	858,900	-	-2.66%
05/19	2,815	2,854	2,773	2,840	+1.14%	705,000	-	-0.84%
05/18	2,903	2,910	2,801	2,808	-3.74%	810,200	-	-1.96%
05/15	2,903	2,955	2,895	2,917	+1.85%	618,800	-	+1.89%
05/14	2,899	2,899	2,837	2,864	-3.73%	1,180,000	-	+0.21%
05/13	15:00 剰余金の配当(増配)および株主還元方針の変更に関するお知らせ
05/13	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:00 2025年度(2026年3月期)通期決算補足資料
05/13	15:00 自己株式取得に係る事項の決定に関するお知らせ
05/13	15:00 中期経営計画(2026～2030)策定に関するお知らせ
05/13	15:00 株主提案に関する書面受領のお知らせ
05/13	15:00 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ
05/13	2,941	3,030	2,904	2,975	+0.85%	948,500	-	+4.2%
05/12	3,010	3,058	2,926	2,950	-1.4%	792,400	-	+3.73%
05/11	2,980	3,032	2,966	2,992	+0.2%	616,800	-	+5.5%
05/08	2,945	2,986	2,901	2,986	+0.74%	574,400	-	+5.77%
05/07	2,905	2,970	2,902	2,964	+2.88%	474,400	-	+5.44%
05/01	13:00 自己株式の取得状況に関するお知らせ
05/01	2,877	2,899	2,853	2,881	+0.24%	469,400	-	+2.82%
04/30	2,899	2,910	2,835	2,874	-1.51%	864,900	-	+2.75%
04/28	2,857	2,929	2,853	2,918	+2.78%	583,900	-	+4.48%
04/27	2,851	2,857	2,822	2,839	-1.05%	536,800	-	+1.98%
04/24	2,857	2,880	2,829	2,869	+0.6%	596,200	-	+3.35%

エクシオグループ（1951）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート