日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/05	2,525	2,547	2,517	2,534	+0.48%	381,900	-	-2.31%	-	-
10/02	2,530	2,540	2,512	2,522	-0.63%	408,800	-	-2.93%	-	-
10/01	2,548	2,561	2,522	2,538	-0.63%	486,000	-	-2.42%	-	-
09/30	2,549	2,559	2,529	2,554	+0.87%	500,800	-	-1.88%	-	-
09/29	2,570	2,573	2,524	2,532	-3.03%	424,500	-	-2.73%	-	-
09/28	2,639	2,639	2,611	2,611	-0.19%	754,500	-	+0.31%	-	-
09/25	2,625	2,625	2,603	2,616	+0.42%	535,600	-	+0.62%	-	-
09/24	2,628	2,628	2,593	2,605	-0.61%	411,500	-	+0.15%	-	-
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	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	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	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	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	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	2,837	2,837	2,760	2,760	-2.06%	391,300	-	-1.46%	-	-
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	2,810	2,836	2,784	2,810	-1.26%	519,800	-	-1.71%	-	-
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	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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	488 976 7/1	361 722 11/26	2,261,600 1,130,800 11/11	13.72	10.15	1.15	0.85	-	-	0.91倍 3/31
2011年 3月期	427 854 1/5 854 1/4	303 605 3/15	1,878,600 939,300 3/16	12.93	9.16	0.95	0.67	1006億1144万	712億7626万	0.93倍 3/31
2012年 3月期	432 863 5/6	338 675 10/28	2,017,400 1,008,700 4/28	12.94	10.12	0.9	0.7	1016億7175万	795億2338万	0.78倍 3/30
2013年 3月期	540 1,079 3/21	345 690 5/10	4,154,000 2,077,000 2/6	11.24	7.19	1.04	0.67	1271億1960万	812億9056万	0.97倍 3/29
2014年 3月期	748 1,495 3/11	472 945 4/4 944 4/2	3,693,200 1,846,600 3/27	10.12	6.39	1.11	0.7	1761億2956万	1112億1492万	0.98倍 3/31
2015年 3月期	747 1,494 8/19	571 1,141 2/10	3,722,000 1,861,000 4/3	12.07	9.21	1.01	0.77	1760億1175万	1344億2397万	0.87倍 3/31
2016年 3月期	772 1,543 7/17	548 1,096 1/21	3,156,600 1,578,300 11/10	12.26	8.71	0.98	0.7	1817億8456万	1291億2241万	0.8倍 3/31
2017年 3月期	872 1,744 1/10	571 1,142 4/7	5,162,000 2,581,000 5/10	12.01	7.86	1.05	0.68	2054億6485万	1345億4178万	0.97倍 3/31
2018年 3月期	1,538 3,075 1/16	780 1,559 4/19	4,047,400 2,023,700 3/16	16.23	8.23	1.67	0.85	3622億7318万	1836億6956万	1.54倍 3/30
2019年 3月期	1,705 3,410 9/26	1,155 2,309 12/25	3,266,400 1,633,200 5/10	8.74	5.92	1.46	0.99	4017億4034万	2720億2887万	1.3倍 3/29
2020年 3月期	1,568 3,135 4/16 3,135 4/15	953 1,906 3/17	3,643,400 1,821,700 3/23	22.43	13.64	1.31	0.8	3693億4193万	2245億5047万	1倍 3/31
2021年 3月期	1,515 3,030 3/29	1,091 2,182 4/3	2,606,400 1,303,200 11/12	13.94	10.04	1.18	0.85	3569億7162万	2570億6669万	1.13倍 3/31
2022年 3月期	1,533 3,065 4/9	1,131 2,261 3/31	1,696,200 848,100 11/30	12.23	9.02	1.12	0.82	3610億9506万	2641億1287万	0.82倍 3/31
2023年 3月期	1,241 2,482 3/9	1,017 2,034 5/19	1,827,000 913,500 1/31	12.02	9.85	0.88	0.72	2725億5442万	2375億9646万	0.85倍 3/31
2024年 3月期	1,685 3,370 3/25	1,184 2,368 4/7	2,459,400 1,229,700 2/13	17.78	12.49	1.13	0.79	3599億5785万	2600億3580万	1.09倍 3/29
2025年 3月期	1,860 5/13	1,351 8/5	1,856,900 11/20	14.42	10.48	1.2	0.87	3973億4219万	2886億715万	1.08倍 3/31
2026年 3月期	3,003 2/27	1,502 4/7	2,199,800 10/30	19.87	9.94	1.79	0.9	6265億38万	3133億5450万	1.59倍 3/31
最新	2,534 2026/10/5		381,900	-		-		5210億5333万		-

エクシオグループ（1951）のPBR（株価純資産倍率）の推移

2026/05/12～2026/10/05

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート