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	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	864 2026/9/25		1,363,400	-		-		838億1275万		-

エクサウィザーズ（4259）のPER（株価収益率）の推移

2026/04/28～2026/09/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート