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	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	PER
2022年 3月期	1,150 12/23	576 2/24	10,502,400 12/23	赤字	赤字	13.95	6.99	912億420万	460億419万	赤字 3/31
2023年 3月期	883 4/15	271 2/27	6,601,200 2/16	赤字	赤字	11.24	3.45	705億2379万	225億7196万	赤字 3/31
2024年 3月期	690 6/22	311 4/7	8,889,600 6/6	赤字	赤字	11.57	5.21	577億4968万	259億362万	赤字 3/29
2025年 3月期	580 4/1	225 8/5	9,255,900 4/11	赤字	赤字	19.92	7.73	492億2262万	191億9371万	赤字 3/31
2026年 3月期	924 2/10	227 4/7	7,110,100 8/14	50.97	12.52	17.38	4.27	802億874万	194億7755万	30.94倍 3/31
最新	705 2026/8/14		3,827,500	43.82 実績		6.69 実績		683億8887万		-

エクサウィザーズ（4259）のPER（株価収益率）の推移

2026/03/19～2026/08/14

株価＆PERの推移

年初来

開示資料

決算

株式

チャート