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
03/10	2,754	2,812	2,746	2,768	+2.37%	672,500	5691億6955万	-0.79%
03/09	2,628	2,721	2,627	2,704	-3.01%	624,600	5560億956万	-2.84%
03/06	2,782	2,791	2,756	2,788	-1.55%	548,100	5732億8204万	+0.32%
03/05	2,856	2,896	2,826	2,832	+0.93%	700,700	5823億2954万	+2.16%
03/04	2,798	2,847	2,759	2,806	-1.47%	753,800	5769億8329万	+1.48%
03/03	2,933	2,944	2,843	2,848	-3.78%	614,100	5856億1953万	+3.19%
03/02	15:00 自己株式の取得状況に関するお知らせ
03/02	2,911	2,963	2,877	2,960	-1.1%	506,400	6086億4952万	+7.4%
02/27	2,932	3,003	2,930	2,993	+2.25%	514,800	6244億1414万	+8.96%
02/26	2,928	2,973	2,921	2,927	+0.38%	491,400	6106億4490万	+7.02%
02/25	2,917	2,919	2,875	2,916	+0.86%	392,300	6083億5002万	+6.97%
02/24	2,888	2,907	2,837	2,891	+0.49%	441,500	6031億3440万	+6.33%
02/20	2,870	2,884	2,846	2,877	-0.35%	463,100	6002億1365万	+6.01%
02/19	2,816	2,888	2,808	2,887	+2.12%	535,200	6022億9990万	+6.61%
02/18	2,800	2,834	2,786	2,827	+1.47%	358,300	5897億8241万	+4.63%
02/17	2,788	2,807	2,771	2,786	-0.07%	452,800	5812億2879万	+3.22%
02/16	2,800	2,817	2,766	2,788	+0.47%	526,400	5816億4604万	+3.49%
02/13	2,758	2,811	2,745	2,775	-1.18%	770,100	5789億3392万	+3.2%
02/12	2,780	2,811	2,768	2,808	+1.41%	530,300	5858億1854万	+4.62%
02/10	2,788	2,788	2,759	2,769	-0.57%	631,000	5776億8217万	+3.4%
02/09	2,810	2,871	2,732	2,785	+3.11%	1,962,500	5810億2017万	+4.19%
02/06	15:00 自己株式の消却に関するお知らせ
02/06	15:00 自己株式取得に係る事項の決定に関するお知らせ
02/06	15:00 2025年度(2026年3月期)第3四半期決算補足資料
02/06	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:00 通期業績予想の修正に関するお知らせ
02/06	2,576	2,738	2,568	2,701	+5.51%	1,883,400	5634億9568万	+1.31%
02/05	2,620	2,620	2,540	2,560	-1.54%	696,300	5340億7958万	-3.83%
02/04	2,613	2,635	2,600	2,600	-0.5%	688,100	5424億2457万	-2.4%
02/03	2,588	2,622	2,571	2,613	+2.35%	556,500	5451億3670万	-1.91%
02/02	2,627	2,627	2,552	2,553	-1.08%	766,900	5326億1921万	-4.13%
01/30	2,605	2,618	2,570	2,581	-0.85%	757,500	5384億6070万	-3.15%
01/29	2,601	2,610	2,571	2,603	-0.27%	555,500	5430億5045万	-2.14%
01/28	2,630	2,639	2,610	2,610	-1.69%	594,700	5445億1082万	-1.73%
01/27	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
01/27	2,670	2,672	2,631	2,655	-1.34%	998,500	5538億9894万	+0.19%
01/26	2,710	2,721	2,687	2,691	-1.82%	470,900	5614億943万	+1.82%
01/23	2,727	2,748	2,716	2,741	+0.51%	340,800	5718億4068万	+4.1%
01/22	2,716	2,736	2,698	2,727	+0.59%	495,200	5689億1993万	+3.96%
01/21	2,690	2,720	2,684	2,711	+0.63%	522,500	5655億8193万	+3.75%
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 2025年度(2026年3月期)第2四半期決算補足資料
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	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%

エクシオグループ（1951）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート