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
01/20	2,736	2,739	2,692	2,694	-1.68%	643,500	5620億3531万	+3.54%
01/19	2,740	2,759	2,715	2,740	-0.58%	580,200	5716億3205万	+5.71%
01/16	2,729	2,764	2,719	2,756	+0.55%	421,000	5749億7005万	+6.82%
01/15	2,737	2,769	2,735	2,741	-0.22%	475,400	5718億4068万	+6.78%
01/14	2,716	2,759	2,712	2,747	+0.62%	553,400	5730億9242万	+7.56%
01/13	2,748	2,748	2,713	2,730	+2.06%	414,200	5695億4580万	+7.48%
01/09	2,658	2,685	2,635	2,675	+0.19%	570,600	5580億7144万	+5.9%
01/08	2,643	2,690	2,643	2,670	+1.02%	486,200	5570億2831万	+6.16%
01/07	2,636	2,657	2,622	2,643	-0.75%	410,100	5513億9544万	+5.51%
01/06	2,650	2,673	2,640	2,663	+0.83%	555,800	5555億6794万	+6.65%
01/05	13:00 自己株式の取得状況に関するお知らせ
01/05	2,615	2,645	2,601	2,641	+1.62%	585,800	5509億7819万	+6.15%
2025
12/30	2,625	2,625	2,588	2,599	-0.31%	648,300	5422億1595万	+4.8%
12/29	2,610	2,618	2,581	2,607	+0.23%	470,900	5438億8495万	+5.42%
12/26	2,607	2,621	2,598	2,601	-0.31%	358,700	5426億3320万	+5.52%
12/25	2,598	2,609	2,580	2,609	+0.97%	346,400	5443億220万	+6.23%
12/24	2,594	2,611	2,578	2,584	-0.39%	523,000	5390億8658万	+5.69%
12/23	2,554	2,613	2,535	2,594	+4.6%	866,400	5411億7282万	+6.53%
12/22	2,505	2,513	2,480	2,480	-0.76%	311,500	5173億8959万	+2.27%
12/19	2,462	2,509	2,460	2,499	+1.5%	618,100	5213億5347万	+3.31%
12/18	2,461	2,472	2,451	2,462	+0.08%	428,200	5136億3435万	+2.03%
12/17	2,453	2,468	2,424	2,460	+0.29%	428,500	5132億1710万	+2.2%
12/16	2,482	2,485	2,452	2,453	-1.17%	466,500	5117億5672万	+2.17%
12/15	2,499	2,499	2,469	2,482	0%	493,700	5178億684万	+3.63%
12/12	2,460	2,486	2,451	2,482	+1.64%	451,000	5178億684万	+3.98%
12/11	2,458	2,460	2,426	2,442	-0.33%	387,000	5094億6185万	+2.61%
12/10	2,450	2,461	2,433	2,450	+0.74%	307,300	5111億3085万	+3.2%
12/09	2,450	2,457	2,424	2,432	-0.25%	422,500	5073億7560万	+2.79%
12/08	2,422	2,454	2,422	2,438	+1.63%	460,700	5086億2735万	+3.44%
12/05	2,429	2,451	2,399	2,399	+0.13%	566,700	5004億9098万	+2.17%
12/04	2,391	2,407	2,387	2,396	+0.21%	382,700	4998億6511万	+2.44%
12/03	2,392	2,404	2,386	2,391	-0.62%	373,400	4988億2198万	+2.66%
12/02	2,409	2,416	2,390	2,406	-0.17%	491,700	5019億5136万	+3.53%
12/01	13:00 自己株式の取得状況に関するお知らせ
12/01	2,472	2,481	2,407	2,410	-1.91%	734,100	5027億8585万	+4.01%
11/28	2,433	2,463	2,426	2,457	+0.78%	457,700	5125億9122万	+6.41%
11/27	2,445	2,454	2,428	2,438	+0.25%	420,300	5086億2735万	+6.09%
11/26	2,417	2,445	2,415	2,432	+0.7%	618,100	5073億7560万	+6.39%
11/25	16:00 個人投資家向けIRセミナー参加のお知らせ
11/25	2,423	2,446	2,406	2,415	-0.37%	512,300	5038億2898万	+6.11%
11/21	2,370	2,430	2,370	2,424	+2.41%	728,100	5057億660万	+7.02%
11/20	2,362	2,393	2,355	2,367	+0.98%	516,400	4938億1499万	+5.01%
11/19	2,345	2,366	2,325	2,344	+0.95%	634,000	4890億1662万	+4.41%
11/18	2,334	2,348	2,313	2,322	-1.15%	718,700	4844億2687万	+3.89%
11/17	2,350	2,361	2,327	2,349	+0.9%	442,900	4900億5974万	+5.43%
11/14	2,318	2,346	2,318	2,328	-1.23%	437,700	4856億7862万	+4.86%
11/13	2,328	2,372	2,328	2,357	+1.9%	385,400	4917億2874万	+6.56%
11/12	2,316	2,330	2,304	2,313	+0.43%	547,600	4825億4925万	+4.95%
11/11	2,296	2,325	2,281	2,303	+0.35%	778,900	4804億6300万	+4.78%
11/10	2,292	2,311	2,266	2,295	+0.48%	1,249,200	4787億9400万	+4.79%
11/07	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	15:00 2025年度(2026年3月期)第2四半期決算補足資料
11/07	2,296	2,355	2,275	2,284	-1.17%	1,516,900	4764億9912万	+4.63%
11/06	2,277	2,338	2,266	2,311	+1.49%	1,225,000	4821億3200万	+6.2%
11/05	2,242	2,279	2,228	2,277	+0.93%	1,285,700	4750億3875万	+4.93%
11/04	13:00 自己株式の取得状況に関するお知らせ
11/04	2,222	2,265	2,207	2,256	+1.48%	828,900	4706億5763万	+4.2%
10/31	2,220	2,226	2,202	2,223	+0.5%	827,300	4637億7301万	+2.73%
10/30	2,164	2,212	2,164	2,212	+2.27%	2,199,800	4614億7814万	+2.31%
10/29	2,179	2,203	2,158	2,163	+0.42%	990,600	4512億5552万	+0.09%
10/28	2,235	2,237	2,148	2,154	-4.27%	829,900	4493億7790万	-0.37%
10/27	2,250	2,260	2,240	2,250	+0.72%	698,200	4694億588万	+4.02%
10/24	2,213	2,243	2,201	2,234	+1.09%	683,800	4660億6788万	+3.43%
10/23	2,160	2,213	2,157	2,210	+1.05%	683,000	4610億6089万	+2.41%
10/22	2,156	2,190	2,151	2,187	+1.72%	662,000	4562億6252万	+1.3%
10/21	2,163	2,167	2,146	2,150	-0.51%	522,300	4485億4340万	-0.46%
10/20	2,162	2,166	2,145	2,161	+0.93%	618,300	4508億3827万	-0.05%
10/17	2,149	2,154	2,134	2,141	-0.42%	517,400	4466億6577万	-1.11%
10/16	2,156	2,159	2,139	2,150	+0.19%	746,600	4485億4340万	-0.78%
10/15	2,135	2,155	2,120	2,146	+1.85%	661,700	4477億890万	-1.06%
10/14	2,100	2,130	2,094	2,107	-0.94%	678,800	4395億7253万	-2.95%
10/10	2,138	2,152	2,124	2,127	-1.12%	542,400	4437億4503万	-2.25%
10/09	2,147	2,158	2,143	2,151	+0.05%	535,200	4487億5202万	-1.28%
10/08	2,161	2,190	2,145	2,150	-0.14%	473,600	4485億4340万	-1.42%
10/07	2,150	2,157	2,132	2,153	+0.19%	685,300	4491億6927万	-1.37%
10/06	2,160	2,161	2,138	2,149	+1.56%	819,300	4483億3477万	-1.6%
10/03	2,096	2,122	2,094	2,116	+0.67%	492,000	4414億5015万	-3.16%
10/02	2,116	2,136	2,092	2,102	-1.18%	495,400	4385億2940万	-3.89%
10/01	13:00 自己株式の取得状況に関するお知らせ
10/01	2,123	2,138	2,106	2,127	-0.7%	597,400	4437億4503万	-2.79%
09/30	2,159	2,172	2,135	2,142	-1.43%	823,000	4468億7440万	-2.15%
09/29	2,178	2,180	2,157	2,173	-1.98%	484,100	4533億4177万	-0.78%
09/26	2,200	2,219	2,193	2,217	+1.33%	814,900	4625億2126万	+1.23%
09/25	12:00 シンガポール証券取引所におけるProcurri Corporation Limitedの上場廃止に関するお知らせ
09/25	2,180	2,199	2,175	2,188	+0.37%	550,200	4564億7114万	0%
09/24	2,175	2,184	2,168	2,180	+0.05%	559,900	4548億214万	-0.37%
09/22	2,170	2,186	2,161	2,179	-0.23%	509,300	4545億9352万	-0.37%
09/19	2,190	2,205	2,182	2,184	-0.14%	698,700	4556億3664万	-0.09%
09/18	2,173	2,187	2,157	2,187	+0.55%	400,300	4562億6252万	+0.14%
09/17	2,201	2,203	2,175	2,175	-2.25%	377,800	4537億5902万	-0.37%
09/16	2,201	2,226	2,199	2,225	+0.63%	457,000	4641億9026万	+1.97%
09/12	2,235	2,240	2,206	2,211	-0.45%	465,700	4612億6951万	+1.56%
09/11	2,225	2,240	2,219	2,221	+0.23%	424,400	4633億5576万	+2.26%
09/10	2,198	2,224	2,194	2,216	+0.96%	531,900	4623億1264万	+2.26%
09/09	2,198	2,213	2,186	2,195	-0.14%	484,900	4579億3151万	+1.62%
09/08	2,200	2,209	2,191	2,198	-0.09%	496,700	4585億5739万	+2.09%
09/05	2,223	2,226	2,183	2,200	-1.48%	622,000	4589億7464万	+2.52%
09/04	2,220	2,241	2,216	2,233	+1.13%	487,300	4658億5926万	+4.44%
09/03	2,211	2,217	2,195	2,208	+0.09%	491,200	4606億4364万	+3.76%
09/02	2,187	2,210	2,185	2,206	+0.87%	416,400	4602億2639万	+4.2%
09/01	14:00 自己株式の取得状況に関するお知らせ
09/01	2,164	2,205	2,157	2,187	+0.55%	677,600	4562億6252万	+3.75%
08/29	2,163	2,185	2,152	2,175	+0.09%	586,500	4537億5902万	+3.62%
08/28	2,154	2,174	2,149	2,173	+0.51%	660,500	4533億4177万	+3.92%
08/27	2,163	2,173	2,152	2,162	+0.98%	746,500	4510億4689万	+3.84%
08/26	2,146	2,154	2,126	2,141	-0.05%	709,400	4466億6577万	+3.23%
08/25	17:00 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	2,178	2,184	2,132	2,142	-1.65%	643,000	4468億7440万	+3.73%
08/22	2,175	2,184	2,170	2,178	+0.14%	580,200	4543億8489万	+5.88%
08/21	2,170	2,179	2,159	2,175	+0.09%	631,100	4537億5902万	+6.25%

1951 エクシオグループ

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート