| 2024 |
| 09/19 | 303 | 319 | 302 | 315 | +6.78% | 1,115,400 | 268億7907万 | +1.94% |
| 09/18 | 15:00 エクサウィザーズ、関西電力グループの系統用蓄電池における運用事業でAIモデルが本格稼働 |
| 09/18 | 301 | 301 | 292 | 295 | -0.34% | 997,200 | 251億7246万 | -4.22% |
| 09/17 | 306 | 307 | 293 | 296 | -2.31% | 802,100 | 252億5779万 | -3.9% |
| 09/13 | 313 | 315 | 300 | 303 | -5.02% | 1,072,400 | 258億5511万 | -1.3% |
| 09/12 | 303 | 328 | 299 | 319 | +9.62% | 2,118,400 | 272億2039万 | +4.59% |
| 09/11 | 300 | 307 | 288 | 291 | -3.32% | 834,000 | 248億3114万 | -3.96% |
| 09/10 | 15:00 株式会社KHと株式会社RHによる当社株式(証券コード4259)の取得(公開買付に準ずる行為として政令で定める買集め行為)に関するお知らせ |
| 09/10 | 303 | 308 | 298 | 301 | +0.33% | 545,100 | 256億8445万 | -0.33% |
| 09/09 | 286 | 303 | 282 | 300 | +1.69% | 781,800 | 255億9912万 | +0.33% |
| 09/06 | 300 | 301 | 290 | 295 | -1.34% | 636,700 | 251億7246万 | -1.34% |
| 09/05 | 301 | 316 | 292 | 299 | -1.32% | 1,641,900 | 255億1378万 | 0% |
| 09/04 | 316 | 318 | 302 | 303 | -7.9% | 1,472,400 | 258億5511万 | +0.66% |
| 09/03 | 320 | 332 | 319 | 329 | +2.49% | 764,600 | 280億7370万 | +9.3% |
| 09/02 | 327 | 327 | 319 | 321 | -1.83% | 607,000 | 273億9105万 | +6.29% |
| 08/30 | 15:00 主要株主の異動に関するお知らせ |
| 08/30 | 324 | 331 | 322 | 327 | +0.93% | 439,700 | 279億304万 | +8.64% |
| 08/29 | 319 | 329 | 316 | 324 | +0.31% | 715,100 | 276億4704万 | +7.64% |
| 08/28 | 345 | 345 | 318 | 323 | -1.22% | 2,397,700 | 275億6171万 | +7.31% |
| 08/27 | 322 | 331 | 319 | 327 | +1.55% | 757,300 | 279億304万 | +8.64% |
| 08/26 | 311 | 325 | 310 | 322 | +3.87% | 793,900 | 274億7638万 | +6.62% |
| 08/23 | 311 | 312 | 306 | 310 | -1.59% | 649,100 | 264億5242万 | +2.65% |
| 08/22 | 320 | 324 | 311 | 315 | +1.61% | 819,200 | 268億7907万 | +3.62% |
| 08/21 | 311 | 320 | 309 | 310 | -1.59% | 618,200 | 264億4467万 | +1.64% |
| 08/20 | 306 | 319 | 304 | 315 | +5.7% | 953,900 | 268億7120万 | +2.61% |
| 08/19 | 305 | 311 | 297 | 298 | -2.3% | 773,400 | 254億2100万 | -3.25% |
| 08/16 | 299 | 306 | 295 | 305 | +4.1% | 1,017,700 | 260億1814万 | -1.61% |
| 08/15 | 288 | 295 | 280 | 293 | +1.38% | 961,700 | 249億9448万 | -5.48% |
| 08/14 | 282 | 291 | 274 | 289 | +1.76% | 1,590,200 | 246億5326万 | -7.37% |
| 08/13 | 16:00 2025年3月期第1四半期決算説明資料 |
| 08/13 | 16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 274 | 286 | 271 | 284 | +6.37% | 1,179,300 | 242億2673万 | -9.55% |
| 08/09 | 267 | 268 | 258 | 267 | +1.14% | 737,200 | 227億7654万 | -15.77% |
| 08/08 | 262 | 269 | 259 | 264 | -0.75% | 708,600 | 225億2062万 | -17.24% |
| 08/08 | 8:30 エクサウィザーズ、大規模な人材スクリーニングが可能なDX人材発掘・育成サービス「exaBase DXアセスメント＆ラーニング」新版を発表 |
| 08/07 | 249 | 272 | 248 | 266 | +3.5% | 1,671,400 | 226億9123万 | -17.65% |
| 08/06 | 256 | 272 | 245 | 257 | +12.72% | 2,396,100 | 219億2348万 | -21.17% |
| 08/05 | 262 | 273 | 225 | 228 | -22.45% | 3,379,900 | 194億4963万 | -30.7% |
| 08/02 | 303 | 304 | 291 | 294 | -7.26% | 1,609,400 | 250億7978万 | -11.98% |
| 08/01 | 329 | 329 | 315 | 317 | -3.35% | 384,200 | 270億4181万 | -5.65% |
| 07/31 | 321 | 328 | 317 | 328 | +1.23% | 356,800 | 279億8017万 | -2.96% |
| 07/30 | 329 | 329 | 318 | 324 | -1.82% | 447,600 | 276億3894万 | -4.42% |
| 07/29 | 319 | 330 | 314 | 330 | +5.43% | 503,400 | 281億5078万 | -2.94% |
| 07/26 | 317 | 321 | 312 | 313 | 0% | 694,000 | 267億59万 | -8.21% |
| 07/25 | 316 | 320 | 310 | 313 | -3.1% | 983,700 | 267億59万 | -8.48% |
| 07/24 | 337 | 338 | 322 | 323 | -4.15% | 1,046,800 | 275億5364万 | -5.83% |
| 07/23 | 337 | 346 | 335 | 337 | 0% | 411,400 | 287億4791万 | -1.75% |
| 07/22 | 344 | 345 | 335 | 337 | -1.17% | 325,500 | 287億3784万 | -1.75% |
| 07/19 | 341 | 347 | 337 | 341 | -1.45% | 681,500 | 290億7894万 | -0.58% |
| 07/18 | 348 | 356 | 346 | 346 | -1.98% | 706,900 | 295億532万 | +0.87% |
| 07/17 | 350 | 356 | 346 | 353 | +1.73% | 867,000 | 301億225万 | +2.92% |
| 07/16 | 349 | 349 | 344 | 347 | -0.57% | 483,700 | 295億9059万 | +1.17% |
| 07/12 | 328 | 349 | 328 | 349 | +4.8% | 1,420,600 | 297億6114万 | +1.75% |
| 07/11 | 329 | 335 | 322 | 333 | +2.15% | 560,000 | 283億9674万 | -2.92% |
| 07/10 | 335 | 337 | 321 | 326 | -2.69% | 1,450,400 | 277億9981万 | -4.96% |
| 07/09 | 344 | 344 | 333 | 335 | -2.33% | 963,200 | 285億6729万 | -2.62% |
| 07/08 | 344 | 344 | 339 | 343 | -0.87% | 668,700 | 292億4949万 | -0.58% |
| 07/05 | 338 | 346 | 335 | 346 | +2.98% | 627,000 | 295億532万 | 0% |
| 07/04 | 346 | 347 | 334 | 336 | -2.33% | 1,192,300 | 286億5256万 | -2.61% |
| 07/03 | 341 | 348 | 340 | 344 | +1.47% | 556,300 | 293億3477万 | -0.29% |
| 07/02 | 341 | 345 | 336 | 339 | -0.59% | 615,600 | 289億839万 | -1.45% |
| 07/01 | 348 | 351 | 340 | 341 | -2.01% | 713,100 | 290億7894万 | -1.16% |
| 06/28 | 15:00 事業計画及び成長可能性に関する説明資料 |
| 06/28 | 360 | 372 | 342 | 348 | -2.25% | 2,549,500 | 296億7587万 | +0.58% |
| 06/28 | 8:30 エクサウィザーズグループのExaMD 第一三共とウェアラブルデバイスを用いた乳がん観察研究を開始 |
| 06/27 | 355 | 359 | 351 | 356 | +0.56% | 909,100 | 303億5807万 | +2.89% |
| 06/26 | 359 | 362 | 350 | 354 | -0.84% | 671,000 | 301億8752万 | +2.02% |
| 06/25 | 353 | 361 | 348 | 357 | +1.13% | 776,300 | 304億4335万 | +2.59% |
| 06/25 | 8:30 エクサウィザーズ、生成AIを活用した介護事務効率化サービス「CareWiz タクスト」β版の提供開始 |
| 06/24 | 352 | 361 | 350 | 353 | +0.57% | 857,200 | 301億225万 | +1.15% |
| 06/21 | 340 | 359 | 339 | 351 | +4.15% | 1,051,000 | 298億9870万 | +0.29% |
| 06/20 | 331 | 341 | 330 | 337 | +1.81% | 464,800 | 287億616万 | -4.26% |
| 06/19 | 334 | 338 | 330 | 331 | -1.78% | 628,000 | 281億9507万 | -6.76% |
| 06/18 | 337 | 339 | 332 | 337 | +0.3% | 491,000 | 287億616万 | -5.87% |
| 06/17 | 345 | 345 | 334 | 336 | -2.89% | 551,200 | 286億2098万 | -7.69% |
| 06/14 | 337 | 346 | 334 | 346 | +0.87% | 658,600 | 294億7279万 | -5.98% |
| 06/13 | 344 | 347 | 340 | 343 | 0% | 406,700 | 292億1725万 | -7.8% |
| 06/12 | 345 | 350 | 339 | 343 | -0.87% | 562,600 | 292億1725万 | -9.02% |
| 06/11 | 347 | 350 | 342 | 346 | -0.29% | 567,900 | 294億7279万 | -9.42% |
| 06/10 | 332 | 349 | 329 | 347 | +3.58% | 885,900 | 295億5798万 | -10.1% |
| 06/07 | 340 | 347 | 335 | 335 | -2.62% | 862,000 | 285億3580万 | -14.1% |
| 06/06 | 356 | 357 | 340 | 344 | -2.27% | 715,900 | 293億243万 | -12.69% |
| 06/05 | 365 | 371 | 352 | 352 | -3.83% | 827,700 | 299億8388万 | -11.78% |
| 06/04 | 350 | 375 | 346 | 366 | +3.98% | 1,352,200 | 311億7642万 | -8.96% |
| 06/03 | 342 | 362 | 339 | 352 | +4.14% | 1,321,900 | 299億8388万 | -13.3% |
| 05/31 | 324 | 338 | 322 | 338 | +4.64% | 924,700 | 287億9134万 | -17.56% |
| 05/30 | 329 | 332 | 319 | 323 | -3.58% | 1,467,100 | 275億1362万 | -21.98% |
| 05/29 | 355 | 355 | 330 | 335 | -5.9% | 1,671,700 | 285億3580万 | -20.05% |
| 05/28 | 365 | 365 | 346 | 356 | -1.66% | 1,790,000 | 303億2461万 | -15.84% |
| 05/27 | 363 | 363 | 354 | 362 | +0.28% | 509,000 | 308億3570万 | -15.02% |
| 05/24 | 360 | 367 | 357 | 361 | -1.63% | 664,900 | 307億5052万 | -15.85% |
| 05/23 | 384 | 384 | 363 | 367 | -2.65% | 1,184,100 | 312億6161万 | -15.05% |
| 05/22 | 382 | 385 | 377 | 377 | -1.57% | 563,400 | 321億1342万 | -13.33% |
| 05/21 | 393 | 395 | 383 | 383 | -2.79% | 762,700 | 326億157万 | -12.56% |
| 05/20 | 388 | 404 | 381 | 394 | +1.81% | 1,045,600 | 335億3791万 | -10.66% |
| 05/17 | 409 | 409 | 385 | 387 | -6.3% | 1,754,400 | 329億4205万 | -13.03% |
| 05/16 | 415 | 420 | 392 | 413 | +1.47% | 1,176,500 | 351億5522万 | -7.81% |
| 05/15 | 440 | 450 | 403 | 407 | -15.21% | 3,072,000 | 346億4449万 | -9.56% |
| 05/14 | 15:00 連結業績の前期実績値との差異に関するお知らせ |
| 05/14 | 15:00 2024年3月期通期決算説明資料 |
| 05/14 | 15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 459 | 480 | 454 | 480 | +5.73% | 1,773,900 | 408億5836万 | +5.73% |
| 05/13 | 450 | 454 | 441 | 454 | +1.79% | 543,800 | 386億4520万 | 0% |
| 05/10 | 453 | 455 | 442 | 446 | -0.45% | 405,900 | 379億6423万 | -2.41% |
| 05/09 | 460 | 463 | 447 | 448 | -3.66% | 877,400 | 381億3447万 | -2.61% |
| 05/08 | 459 | 473 | 455 | 465 | +1.09% | 778,500 | 395億8154万 | +0.22% |
| 05/07 | 452 | 470 | 451 | 460 | +3.14% | 938,600 | 391億5593万 | -1.92% |
| 05/07 | 8:30 都立学校向け生成AI利用サービスの構築業務の提供開始に関するお知らせ |
| 05/02 | 444 | 453 | 439 | 446 | +0.45% | 478,500 | 379億6423万 | -5.51% |
| 05/01 | 443 | 450 | 441 | 444 | -0.67% | 384,700 | 377億9399万 | -6.92% |
| 04/30 | 450 | 451 | 442 | 447 | -0.22% | 518,300 | 380億4935万 | -7.26% |
| 04/26 | 454 | 457 | 442 | 448 | -0.22% | 537,200 | 381億3447万 | -7.82% |
| 04/25 | 447 | 455 | 444 | 449 | -0.44% | 435,600 | 382億1959万 | -8.74% |
