エクサウィザーズ（4259）の株価チャート
株価
8/14
- 前日 (8/13)
- 692
- 始値
- 692
- 高値
- 723
- 安値
- 667
- 終値 +1.88%
- 705
- 出来高 -49.52%
- 3,827,500
乖離率
- 株価（5日）
移動平均値 - -9.96%
783 - 株価（25日）
移動平均値 - -13.07%
811 - 出来高（5日）
移動平均値 - +22.2%
3,132,100
2026/03/19～2026/08/14
株価推移
| 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 | ||||||||||
| 08/14 | 692 | 723 | 667 | 705 | +1.88% | 3,827,500 | 681億2732万 | -13.07% | 43.82 | 6.69 |
| 08/13 | 707 | 716 | 692 | 692 | -17.81% | 7,581,800 | 668億7107万 | -15.3% | 43.01 | 6.56 |
| 08/12 | 870 | 875 | 833 | 842 | +0.24% | 2,084,100 | 813億6624万 | +2.06% | 52.34 | 7.99 |
| 08/10 | 846 | 850 | 824 | 840 | +0.48% | 1,161,200 | 811億7298万 | +1.33% | 52.21 | 7.97 |
| 08/07 | 845 | 848 | 816 | 836 | -0.24% | 1,005,900 | 807億8644万 | +0.6% | 51.96 | 7.93 |
| 08/06 | 850 | 858 | 835 | 838 | -1.87% | 769,300 | 809億7971万 | +0.84% | 52.09 | 7.95 |
| 08/05 | 820 | 861 | 813 | 854 | +6.09% | 1,371,000 | 825億2586万 | +2.89% | 53.08 | 8.1 |
| 08/04 | 802 | 811 | 793 | 805 | +3.6% | 735,300 | 777億9077万 | -2.78% | 50.04 | 7.63 |
| 08/03 | 779 | 786 | 762 | 777 | 0% | 557,600 | 750億8500万 | -6.05% | 48.3 | 7.37 |
| 07/31 | 766 | 789 | 747 | 777 | +3.46% | 1,512,200 | 750億8500万 | -6.05% | 48.3 | 7.37 |
| 07/30 | 758 | 762 | 742 | 751 | 0% | 904,100 | 725億7250万 | -9.41% | 46.68 | 7.12 |
| 07/29 | 799 | 799 | 725 | 751 | -4.7% | 2,310,100 | 725億7250万 | -9.84% | 46.68 | 7.12 |
| 07/28 | 802 | 804 | 777 | 788 | -3.55% | 1,209,500 | 761億4798万 | -5.97% | 48.98 | 7.47 |
| 07/27 | 810 | 819 | 792 | 817 | +2.25% | 1,070,300 | 789億5038万 | -2.97% | 50.78 | 7.75 |
| 07/24 | 779 | 799 | 758 | 799 | +1.01% | 1,877,800 | 772億1096万 | -5.33% | 49.66 | 7.58 |
| 07/23 | 792 | 801 | 784 | 791 | -1.62% | 848,400 | 764億3788万 | -6.83% | 49.17 | 7.5 |
| 07/22 | 821 | 821 | 800 | 804 | -0.99% | 882,100 | 776億9413万 | -5.85% | 49.97 | 7.63 |
| 07/21 | 798 | 815 | 775 | 812 | +3.7% | 1,166,400 | 784億6721万 | -5.36% | 50.47 | 7.7 |
| 07/17 | 807 | 814 | 765 | 783 | -5.43% | 2,848,900 | 756億6481万 | -9.48% | 48.67 | 7.43 |
| 07/16 | 845 | 846 | 809 | 828 | -2.01% | 1,333,800 | 800億1336万 | -5.05% | 51.47 | 7.85 |
| 07/15 | 898 | 900 | 808 | 845 | -8.94% | 4,222,100 | 816億5615万 | -3.87% | 52.52 | 8.01 |
| 07/14 | 877 | 939 | 862 | 928 | +9.56% | 3,614,400 | 896億7681万 | +5.1% | 57.68 | 8.8 |
| 07/13 | 872 | 898 | 840 | 847 | -2.87% | 1,131,200 | 818億4942万 | -4.51% | 52.65 | 8.03 |
| 07/10 | 900 | 903 | 868 | 872 | -1.58% | 1,348,800 | 842億6528万 | -2.57% | 54.2 | 8.27 |
| 07/09 | 866 | 895 | 850 | 886 | +3.38% | 910,700 | 856億1816万 | -2.1% | 55.07 | 8.4 |
| 07/08 | 885 | 892 | 847 | 857 | -5.09% | 1,797,200 | 828億1576万 | -6.03% | 53.27 | 8.13 |
| 07/07 | 922 | 928 | 901 | 903 | -3.63% | 1,828,200 | 872億6095万 | -2.27% | 56.13 | 8.56 |
| 07/06 | 930 | 976 | 921 | 937 | +5.76% | 2,805,400 | 905億4652万 | +0.11% | 58.24 | 8.89 |
| 07/03 | 858 | 896 | 839 | 886 | +6.24% | 2,391,700 | 856億1816万 | -6.24% | 55.07 | 8.4 |
| 07/02 | 817 | 866 | 809 | 834 | +2.84% | 1,944,800 | 805億9317万 | -12.94% | 51.84 | 7.91 |
| 07/01 | 808 | 860 | 805 | 811 | +1.38% | 2,061,100 | 783億7057万 | -16.65% | 50.41 | 7.69 |
| 06/30 | 810 | 819 | 764 | 800 | +1.39% | 1,653,500 | 773億760万 | -19.19% | 49.73 | 7.55 |
| 06/29 | 822 | 836 | 767 | 789 | +1.54% | 2,006,700 | 762億4462万 | -22.11% | 49.04 | 7.45 |
| 06/26 | 813 | 823 | 772 | 777 | -6.16% | 2,352,800 | 750億8500万 | -25% | 48.3 | 7.34 |
| 06/25 | 862 | 865 | 821 | 828 | -3.61% | 1,788,900 | 800億1336万 | -21.59% | 51.47 | 7.82 |
| 06/24 | 890 | 912 | 842 | 859 | -1.94% | 1,637,400 | 830億903万 | -19.72% | 53.39 | 8.11 |
| 06/23 | 906 | 913 | 861 | 876 | -1.9% | 1,481,500 | 846億5182万 | -18.89% | 54.45 | 8.27 |
| 06/22 | 880 | 906 | 871 | 893 | +3.24% | 1,184,300 | 862億9460万 | -17.85% | 55.51 | 8.43 |
| 06/19 | 920 | 920 | 858 | 865 | -5.15% | 1,927,800 | 835億8884万 | -20.64% | 53.77 | 8.17 |
| 06/18 | 898 | 952 | 893 | 912 | +0.66% | 2,034,300 | 881億3066万 | -16.64% | 56.69 | 8.61 |
| 06/17 | 911 | 930 | 895 | 906 | -1.95% | 1,540,900 | 875億5085万 | -17.34% | 56.31 | 8.55 |
| 06/16 | 965 | 973 | 916 | 924 | -5.62% | 1,472,600 | 892億9027万 | -15.69% | 57.43 | 8.72 |
| 06/15 | 976 | 1,001 | 949 | 979 | +1.87% | 1,507,400 | 946億517万 | -10.18% | 60.85 | 9.24 |
| 06/12 | 1,017 | 1,026 | 938 | 961 | -3.03% | 2,007,600 | 928億6575万 | -11.18% | 59.73 | 9.07 |
| 06/11 | 933 | 1,011 | 927 | 991 | +2.69% | 1,730,900 | 957億6478万 | -7.9% | 61.6 | 9.36 |
| 06/10 | 996 | 999 | 954 | 965 | -5.3% | 2,141,700 | 932億5229万 | -9.56% | 59.98 | 9.11 |
| 06/09 | 1,050 | 1,050 | 1,006 | 1,019 | -3.14% | 1,719,800 | 984億7055万 | -3.6% | 63.34 | 9.62 |
| 06/08 | 1,051 | 1,121 | 1,036 | 1,052 | -5.05% | 2,379,300 | 1016億5949万 | +0.67% | 65.39 | 9.93 |
| 06/05 | 1,089 | 1,149 | 1,080 | 1,108 | +3.75% | 1,636,100 | 1070億7102万 | +7.36% | 68.87 | 10.46 |
| 06/04 | 1,125 | 1,145 | 1,044 | 1,068 | -7.13% | 2,403,000 | 1032億564万 | +5.12% | 66.38 | 10.08 |
| 06/03 | 1,198 | 1,199 | 1,125 | 1,150 | -4.09% | 2,430,000 | 1111億2967万 | +14.89% | 71.48 | 10.86 |
| 06/02 | 1,202 | 1,223 | 1,110 | 1,199 | +1.27% | 2,818,000 | 1158億6476万 | +21.85% | 74.53 | 11.32 |
| 06/01 | 1,198 | 1,208 | 1,119 | 1,184 | -1.42% | 2,162,200 | 1144億1524万 | +22.44% | 73.59 | 11.18 |
| 05/29 | 1,258 | 1,275 | 1,154 | 1,201 | -1.48% | 2,138,300 | 1160億5803万 | +26.29% | 74.65 | 11.34 |
| 05/28 | 1,200 | 1,243 | 1,138 | 1,219 | -0.49% | 2,552,100 | 1177億9745万 | +30.51% | 75.77 | 11.51 |
| 05/27 | 1,361 | 1,368 | 1,182 | 1,225 | -11.49% | 5,089,100 | 1183億7726万 | +33.59% | 76.14 | 11.57 |
| 05/26 | 1,388 | 1,445 | 1,354 | 1,384 | +1.62% | 4,233,000 | 1337億4214万 | +53.78% | 86.02 | 13.07 |
| 05/25 | 1,257 | 1,384 | 1,230 | 1,362 | +7.5% | 5,752,400 | 1316億1618万 | +55.66% | 84.66 | 12.86 |
| 05/22 | 1,200 | 1,302 | 1,180 | 1,267 | +6.65% | 6,080,100 | 1224億3591万 | +49.41% | 78.75 | 11.96 |
| 05/21 | 1,100 | 1,195 | 1,070 | 1,188 | +8.59% | 5,402,000 | 1148億178万 | +44.17% | 73.84 | 11.22 |
| 05/20 | 1,045 | 1,099 | 1,017 | 1,094 | +3.4% | 3,241,500 | 1057億1814万 | +36.07% | 68 | 10.33 |
| 05/19 | 1,029 | 1,073 | 1,000 | 1,058 | +8.07% | 3,156,700 | 1022億3930万 | +34.26% | 65.76 | 9.99 |
| 05/18 | 1,001 | 1,009 | 926 | 979 | +2.41% | 2,370,500 | 946億517万 | +26.49% | 60.85 | 9.24 |
| 05/15 | 952 | 974 | 916 | 956 | -1.14% | 2,816,400 | 923億8258万 | +25.62% | 59.42 | 9.03 |
| 05/14 | 915 | 1,000 | 902 | 967 | +6.15% | 6,011,700 | 934億4556万 | +29.11% | 60.11 | 9.13 |
| 05/13 | 824 | 911 | 804 | 911 | +19.55% | 8,003,500 | 880億3402万 | +23.61% | 56.62 | 8.6 |
| 05/12 | 771 | 781 | 751 | 762 | -2.81% | 2,204,300 | 736億3548万 | +4.81% | 47.36 | 7.19 |
| 05/11 | 800 | 804 | 752 | 784 | -2% | 1,813,200 | 757億6144万 | +8.44% | 48.73 | 7.4 |
| 05/08 | 768 | 804 | 764 | 800 | +3.76% | 2,066,400 | 773億760万 | +12.04% | 49.73 | 7.55 |
| 05/07 | 736 | 774 | 734 | 771 | +7.08% | 1,313,200 | 745億519万 | +9.52% | 47.92 | 7.28 |
| 05/01 | 705 | 751 | 697 | 720 | +0.42% | 1,144,900 | 695億7684万 | +3.15% | 44.75 | 6.8 |
| 04/30 | 709 | 720 | 704 | 717 | -0.55% | 638,100 | 692億8693万 | +3.46% | 44.57 | 6.77 |
| 04/28 | 710 | 724 | 699 | 721 | +1.84% | 1,057,000 | 696億7347万 | +4.64% | 44.81 | 6.81 |
| 04/27 | 717 | 724 | 700 | 708 | +2.16% | 1,135,100 | 684億1722万 | +3.36% | 44.01 | 6.68 |
| 04/24 | 724 | 731 | 686 | 693 | -5.33% | 1,528,000 | 669億6770万 | +1.91% | 43.07 | 6.54 |
| 04/23 | 768 | 768 | 718 | 732 | -4.94% | 1,539,400 | 707億3645万 | +7.96% | 45.5 | 6.91 |
| 04/22 | 787 | 790 | 767 | 770 | -2.65% | 1,059,500 | 744億856万 | +14.07% | 47.86 | 7.27 |
| 04/21 | 781 | 801 | 775 | 791 | +1.67% | 1,271,500 | 764億3788万 | +18.06% | 49.17 | 7.47 |
| 04/20 | 795 | 799 | 768 | 778 | -2.14% | 1,337,900 | 751億8164万 | +16.99% | 48.36 | 7.35 |
| 04/17 | 788 | 830 | 788 | 795 | +1.27% | 2,206,100 | 692億3217万 | +20.27% | 49.41 | 6.75 |
| 04/16 | 759 | 791 | 755 | 785 | +3.84% | 2,510,700 | 683億6133万 | +19.85% | 48.79 | 6.67 |
| 04/15 | 716 | 765 | 716 | 756 | +7.69% | 2,679,500 | 658億3588万 | +16.49% | 46.99 | 6.42 |
| 04/14 | 682 | 707 | 677 | 702 | +4.46% | 1,277,000 | 611億3331万 | +8.67% | 43.63 | 5.96 |
| 04/13 | 662 | 673 | 651 | 672 | -1.32% | 1,356,200 | 585億2078万 | +4.35% | 41.77 | 5.71 |
| 04/10 | 685 | 701 | 679 | 681 | -0.87% | 976,600 | 593億454万 | +5.75% | 42.33 | 5.78 |
| 04/09 | 699 | 701 | 678 | 687 | -2.41% | 949,200 | 598億2705万 | +6.84% | 42.7 | 5.83 |
| 04/08 | 685 | 704 | 677 | 704 | +5.55% | 1,654,900 | 613億748万 | +10% | 43.76 | 5.98 |
| 04/07 | 670 | 695 | 653 | 667 | +1.83% | 1,481,000 | 580億8536万 | +4.55% | 41.46 | 5.66 |
| 04/06 | 658 | 671 | 644 | 655 | -0.61% | 818,600 | 570億4034万 | +2.5% | 40.71 | 5.56 |
| 04/03 | 685 | 691 | 656 | 659 | +0.61% | 1,668,200 | 573億8868万 | +2.65% | 40.96 | 5.6 |
| 04/02 | 731 | 732 | 648 | 655 | -0.91% | 5,920,300 | 570億4034万 | +2.02% | 40.71 | 5.56 |
| 04/01 | 661 | 661 | 661 | 661 | +17.83% | 214,200 | 575億6285万 | +3.12% | 41.09 | 5.61 |
| 03/31 | 560 | 578 | 556 | 561 | -0.71% | 1,042,400 | 488億5440万 | -12.48% | 31.22 | 10.54 |
| 03/30 | 575 | 575 | 552 | 565 | -6.3% | 1,789,000 | 492億274万 | -12.54% | 31.44 | 10.62 |
| 03/27 | 595 | 608 | 586 | 603 | +0.17% | 1,090,800 | 525億1195万 | -7.37% | 33.56 | 11.33 |
| 03/26 | 622 | 622 | 597 | 602 | -3.53% | 950,200 | 524億2486万 | -8.09% | 33.5 | 11.31 |
| 03/25 | 614 | 631 | 606 | 624 | +1.63% | 1,025,600 | 543億4072万 | -5.45% | 34.72 | 11.73 |
| 03/24 | 619 | 627 | 601 | 614 | +2.85% | 1,024,500 | 534億6988万 | -7.53% | 34.17 | 11.54 |
| 03/23 | 606 | 612 | 595 | 597 | -4.63% | 1,691,200 | 518億4109万 | -10.76% | 33.12 | 11.18 |
| 03/19 | 643 | 645 | 623 | 626 | -5.44% | 1,588,900 | 543億5933万 | -8.08% | 34.72 | 11.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 3月期 | 1,150 12/23 | 576 2/24 | 10,502,400 12/23 | 912億420万 | 460億419万 | +19.25% 4/5 | -23.52% 5/10 |
| 2023年 3月期 | 883 4/15 | 271 2/27 | 6,601,200 2/16 | 705億2379万 | 225億7196万 | +19.65% 9/12 | -39.92% 2/27 |
| 2024年 3月期 | 690 6/22 | 311 4/7 | 8,889,600 6/6 | 577億4968万 | 259億362万 | +52.3% 6/6 | -17.78% 7/10 |
| 2025年 3月期 | 580 4/1 | 225 8/5 | 9,255,900 4/11 | 492億2262万 | 191億9371万 | +20.82% 11/13 | -30.68% 8/5 |
| 2026年 3月期 | 924 2/10 | 227 4/7 | 7,110,100 8/14 | 802億874万 | 194億7755万 | +30.97% 2/9 | -15.09% 3/4 |
| 最新 | 705 2026/8/14 | 3,827,500 | 683億8887万 | -13.07% 811 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/08/14 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
225円（2024/08/05） - 213%（3.13倍）
705円（8/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
