- 4259
- 2026/09/25
- 時価
- 838億円
- PER
- 53.7倍
- 2022年以降
- 赤字-50.97倍
（2022-2026年） - PBR
- 8.19倍
- 2022年以降
- 3.45-19.92倍
（2022-2026年） - 配当 予
- 0.58%
- ROE
- 33.77%
- ROA
- 16.25%
- 資料
- Link
- CSV,JSON
エクサウィザーズ（4259）の株価チャート
株価
9/25
- 前日 (9/24)
- 899
- 始値
- 899
- 高値
- 906
- 安値
- 858
- 終値 -3.89%
- 864
- 出来高 -2.92%
- 1,363,400
乖離率
- 株価（5日）
移動平均値 - -4.11%
901 - 株価（25日）
移動平均値 - +3.47%
835 - 出来高（5日）
移動平均値 - +3.13%
1,322,020
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 899 | 906 | 858 | 864 | -3.89% | 1,363,400 | - | +3.47% | - | - |
| 09/24 | 960 | 961 | 898 | 899 | -5.86% | 1,404,400 | - | +8.18% | - | - |
| 09/18 | 927 | 965 | 909 | 955 | +4.71% | 1,961,500 | - | +15.76% | - | - |
| 09/17 | 873 | 921 | 872 | 912 | +4.35% | 1,248,100 | - | +11.9% | - | - |
| 09/16 | 881 | 881 | 852 | 874 | -1.02% | 632,700 | - | +8.44% | - | - |
| 09/15 | 854 | 896 | 843 | 883 | +4.87% | 1,354,800 | - | +9.69% | - | - |
| 09/14 | 800 | 842 | 800 | 842 | +3.44% | 769,800 | - | +4.86% | - | - |
| 09/11 | 810 | 817 | 797 | 814 | -2.28% | 848,500 | - | +1.37% | - | - |
| 09/10 | 806 | 833 | 796 | 833 | +2.84% | 845,300 | - | +3.61% | - | - |
| 09/09 | 850 | 853 | 805 | 810 | -4.71% | 1,344,900 | - | +0.62% | - | - |
| 09/08 | 870 | 878 | 850 | 850 | -2.3% | 1,120,500 | - | +5.59% | - | - |
| 09/07 | 861 | 875 | 834 | 870 | +1.16% | 1,390,600 | - | +8.48% | - | - |
| 09/04 | 814 | 875 | 808 | 860 | +7.5% | 2,738,500 | - | +7.77% | - | - |
| 09/03 | 830 | 843 | 796 | 800 | -1.84% | 1,449,100 | - | +0.76% | - | - |
| 09/02 | 827 | 830 | 801 | 815 | -2.63% | 1,567,400 | - | +2.9% | - | - |
| 09/01 | 835 | 842 | 811 | 837 | -0.36% | 929,400 | - | +5.82% | - | - |
| 08/31 | 833 | 859 | 829 | 840 | -0.94% | 1,701,500 | - | +6.33% | - | - |
| 08/28 | 810 | 867 | 807 | 848 | +5.87% | 1,963,700 | - | +7.61% | - | - |
| 08/27 | 753 | 804 | 753 | 801 | +6.23% | 1,195,900 | - | +1.91% | - | - |
| 08/26 | 753 | 766 | 751 | 754 | +0.53% | 572,200 | - | -4.07% | - | - |
| 08/25 | 769 | 770 | 743 | 750 | -3.72% | 1,144,000 | - | -4.82% | - | - |
| 08/24 | 802 | 811 | 774 | 779 | -3.11% | 1,108,700 | - | -1.39% | - | - |
| 08/21 | 794 | 817 | 783 | 804 | +0.5% | 1,001,200 | - | +1.52% | - | - |
| 08/20 | 784 | 805 | 769 | 800 | +3.36% | 988,800 | - | +0.88% | - | - |
| 08/19 | 766 | 793 | 756 | 774 | -0.9% | 1,458,200 | - | -3.01% | - | - |
| 08/18 | 740 | 798 | 738 | 781 | +5.54% | 2,367,300 | - | -2.5% | - | - |
| 08/17 | 711 | 747 | 692 | 740 | +4.96% | 2,781,400 | - | -8.07% | - | - |
| 08/14 | 692 | 723 | 667 | 705 | +1.88% | 3,827,500 | - | -13.07% | - | - |
| 08/13 | 707 | 716 | 692 | 692 | -17.81% | 7,581,800 | - | -15.3% | - | - |
| 08/12 | 870 | 875 | 833 | 842 | +0.24% | 2,084,100 | - | +2.06% | - | - |
| 08/10 | 846 | 850 | 824 | 840 | +0.48% | 1,161,200 | - | +1.33% | - | - |
| 08/07 | 845 | 848 | 816 | 836 | -0.24% | 1,005,900 | - | +0.6% | - | - |
| 08/06 | 850 | 858 | 835 | 838 | -1.87% | 769,300 | - | +0.84% | - | - |
| 08/05 | 820 | 861 | 813 | 854 | +6.09% | 1,371,000 | - | +2.89% | - | - |
| 08/04 | 802 | 811 | 793 | 805 | +3.6% | 735,300 | - | -2.78% | - | - |
| 08/03 | 779 | 786 | 762 | 777 | 0% | 557,600 | - | -6.05% | - | - |
| 07/31 | 766 | 789 | 747 | 777 | +3.46% | 1,512,200 | - | -6.05% | - | - |
| 07/30 | 758 | 762 | 742 | 751 | 0% | 904,100 | - | -9.41% | - | - |
| 07/29 | 799 | 799 | 725 | 751 | -4.7% | 2,310,100 | - | -9.84% | - | - |
| 07/28 | 802 | 804 | 777 | 788 | -3.55% | 1,209,500 | - | -5.97% | - | - |
| 07/27 | 810 | 819 | 792 | 817 | +2.25% | 1,070,300 | - | -2.97% | - | - |
| 07/24 | 779 | 799 | 758 | 799 | +1.01% | 1,877,800 | - | -5.33% | - | - |
| 07/23 | 792 | 801 | 784 | 791 | -1.62% | 848,400 | - | -6.83% | - | - |
| 07/22 | 821 | 821 | 800 | 804 | -0.99% | 882,100 | - | -5.85% | - | - |
| 07/21 | 798 | 815 | 775 | 812 | +3.7% | 1,166,400 | - | -5.36% | - | - |
| 07/17 | 807 | 814 | 765 | 783 | -5.43% | 2,848,900 | - | -9.48% | - | - |
| 07/16 | 845 | 846 | 809 | 828 | -2.01% | 1,333,800 | - | -5.05% | - | - |
| 07/15 | 898 | 900 | 808 | 845 | -8.94% | 4,222,100 | - | -3.87% | - | - |
| 07/14 | 877 | 939 | 862 | 928 | +9.56% | 3,614,400 | - | +5.1% | - | - |
| 07/13 | 872 | 898 | 840 | 847 | -2.87% | 1,131,200 | - | -4.51% | - | - |
| 07/10 | 900 | 903 | 868 | 872 | -1.58% | 1,348,800 | - | -2.57% | - | - |
| 07/09 | 866 | 895 | 850 | 886 | +3.38% | 910,700 | - | -2.1% | - | - |
| 07/08 | 885 | 892 | 847 | 857 | -5.09% | 1,797,200 | - | -6.03% | - | - |
| 07/07 | 922 | 928 | 901 | 903 | -3.63% | 1,828,200 | - | -2.27% | - | - |
| 07/06 | 930 | 976 | 921 | 937 | +5.76% | 2,805,400 | - | +0.11% | - | - |
| 07/03 | 858 | 896 | 839 | 886 | +6.24% | 2,391,700 | - | -6.24% | - | - |
| 07/02 | 817 | 866 | 809 | 834 | +2.84% | 1,944,800 | - | -12.94% | - | - |
| 07/01 | 808 | 860 | 805 | 811 | +1.38% | 2,061,100 | - | -16.65% | - | - |
| 06/30 | 810 | 819 | 764 | 800 | +1.39% | 1,653,500 | - | -19.19% | - | - |
| 06/29 | 822 | 836 | 767 | 789 | +1.54% | 2,006,700 | - | -22.11% | - | - |
| 06/26 | 813 | 823 | 772 | 777 | -6.16% | 2,352,800 | - | -25% | - | - |
| 06/25 | 862 | 865 | 821 | 828 | -3.61% | 1,788,900 | - | -21.59% | - | - |
| 06/24 | 890 | 912 | 842 | 859 | -1.94% | 1,637,400 | - | -19.72% | - | - |
| 06/23 | 906 | 913 | 861 | 876 | -1.9% | 1,481,500 | - | -18.89% | - | - |
| 06/22 | 880 | 906 | 871 | 893 | +3.24% | 1,184,300 | - | -17.85% | - | - |
| 06/19 | 920 | 920 | 858 | 865 | -5.15% | 1,927,800 | - | -20.64% | - | - |
| 06/18 | 898 | 952 | 893 | 912 | +0.66% | 2,034,300 | - | -16.64% | - | - |
| 06/17 | 911 | 930 | 895 | 906 | -1.95% | 1,540,900 | - | -17.34% | - | - |
| 06/16 | 965 | 973 | 916 | 924 | -5.62% | 1,472,600 | - | -15.69% | - | - |
| 06/15 | 976 | 1,001 | 949 | 979 | +1.87% | 1,507,400 | - | -10.18% | - | - |
| 06/12 | 1,017 | 1,026 | 938 | 961 | -3.03% | 2,007,600 | - | -11.18% | - | - |
| 06/11 | 933 | 1,011 | 927 | 991 | +2.69% | 1,730,900 | - | -7.9% | - | - |
| 06/10 | 996 | 999 | 954 | 965 | -5.3% | 2,141,700 | - | -9.56% | - | - |
| 06/09 | 1,050 | 1,050 | 1,006 | 1,019 | -3.14% | 1,719,800 | - | -3.6% | - | - |
| 06/08 | 1,051 | 1,121 | 1,036 | 1,052 | -5.05% | 2,379,300 | - | +0.67% | - | - |
| 06/05 | 1,089 | 1,149 | 1,080 | 1,108 | +3.75% | 1,636,100 | - | +7.36% | - | - |
| 06/04 | 1,125 | 1,145 | 1,044 | 1,068 | -7.13% | 2,403,000 | - | +5.12% | - | - |
| 06/03 | 1,198 | 1,199 | 1,125 | 1,150 | -4.09% | 2,430,000 | - | +14.89% | - | - |
| 06/02 | 1,202 | 1,223 | 1,110 | 1,199 | +1.27% | 2,818,000 | - | +21.85% | - | - |
| 06/01 | 1,198 | 1,208 | 1,119 | 1,184 | -1.42% | 2,162,200 | - | +22.44% | - | - |
| 05/29 | 1,258 | 1,275 | 1,154 | 1,201 | -1.48% | 2,138,300 | - | +26.29% | - | - |
| 05/28 | 1,200 | 1,243 | 1,138 | 1,219 | -0.49% | 2,552,100 | - | +30.51% | - | - |
| 05/27 | 1,361 | 1,368 | 1,182 | 1,225 | -11.49% | 5,089,100 | - | +33.59% | - | - |
| 05/26 | 1,388 | 1,445 | 1,354 | 1,384 | +1.62% | 4,233,000 | - | +53.78% | - | - |
| 05/25 | 1,257 | 1,384 | 1,230 | 1,362 | +7.5% | 5,752,400 | - | +55.66% | - | - |
| 05/22 | 1,200 | 1,302 | 1,180 | 1,267 | +6.65% | 6,080,100 | - | +49.41% | - | - |
| 05/21 | 1,100 | 1,195 | 1,070 | 1,188 | +8.59% | 5,402,000 | - | +44.17% | - | - |
| 05/20 | 1,045 | 1,099 | 1,017 | 1,094 | +3.4% | 3,241,500 | - | +36.07% | - | - |
| 05/19 | 1,029 | 1,073 | 1,000 | 1,058 | +8.07% | 3,156,700 | - | +34.26% | - | - |
| 05/18 | 1,001 | 1,009 | 926 | 979 | +2.41% | 2,370,500 | - | +26.49% | - | - |
| 05/15 | 952 | 974 | 916 | 956 | -1.14% | 2,816,400 | - | +25.62% | - | - |
| 05/14 | 915 | 1,000 | 902 | 967 | +6.15% | 6,011,700 | - | +29.11% | - | - |
| 05/13 | 824 | 911 | 804 | 911 | +19.55% | 8,003,500 | - | +23.61% | - | - |
| 05/12 | 771 | 781 | 751 | 762 | -2.81% | 2,204,300 | - | +4.81% | - | - |
| 05/11 | 800 | 804 | 752 | 784 | -2% | 1,813,200 | - | +8.44% | - | - |
| 05/08 | 768 | 804 | 764 | 800 | +3.76% | 2,066,400 | - | +12.04% | - | - |
| 05/07 | 736 | 774 | 734 | 771 | +7.08% | 1,313,200 | - | +9.52% | - | - |
| 05/01 | 705 | 751 | 697 | 720 | +0.42% | 1,144,900 | - | +3.15% | - | - |
| 04/30 | 709 | 720 | 704 | 717 | -0.55% | 638,100 | - | +3.46% | - | - |
| 04/28 | 710 | 724 | 699 | 721 | +1.84% | 1,057,000 | - | +4.64% | - | - |
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 | 864 2026/9/25 | 1,363,400 | 838億1275万 | +3.47% 835 | |||
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）
- 2026/09/25 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
225円（2024/08/05） - 284%（3.84倍）
864円（9/25）
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。
