エクスモーション（4394）の時価総額の推移
- 2018年11月30日
- 62億541万
- 2019年11月29日
- 74億2630万
- 2020年11月30日
- 38億5262万
- 2021年11月30日
- 28億6766万
- 2022年11月30日
- 28億5112万
- 2023年11月30日
- 26億6882万
- 2024年11月29日
- 23億9440万
- 2025年11月28日
- 23億2655万
2025/12/25～2026/05/28
株価＆時価総額の推移
| 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 | 6/1, 株式分割 1→2 | |||||||||
| 2026 | ||||||||||
| 05/28 | 430 | 458 | 410 | 416 | -4.48% | 15,100 | 12億5860万 | -3.93% | 18.93 | 1.53 |
| 05/27 | 435 | 438 | 434 | 436 | +0.11% | 6,400 | 26億3521万 | +0.58% | 19.81 | 1.6 |
| 05/26 | 433 | 437 | 433 | 435 | +0.81% | 4,200 | 26億3218万 | +0.46% | 19.79 | 1.6 |
| 05/25 | 430 | 439 | 430 | 432 | +0.58% | 10,200 | 26億1100万 | -0.35% | 19.63 | 1.58 |
| 05/22 | 428 | 432 | 428 | 429 | -0.12% | 3,800 | 25億9587万 | -0.92% | 19.52 | 1.58 |
| 05/21 | 430 | 441 | 424 | 430 | -0.46% | 8,000 | 25億9890万 | -0.81% | 19.54 | 1.58 |
| 05/20 | 433 | 440 | 430 | 432 | -0.23% | 4,200 | 26億1100万 | -0.35% | 19.63 | 1.58 |
| 05/19 | 439 | 440 | 428 | 433 | -1.59% | 10,000 | 26億1705万 | +0.12% | 19.68 | 1.59 |
| 05/18 | 436 | 440 | 429 | 440 | +0.8% | 12,600 | 26億5941万 | +1.74% | 20 | 1.61 |
| 05/15 | 436 | 437 | 431 | 436 | -0.57% | 6,600 | 26億3823万 | +1.16% | 19.84 | 1.6 |
| 05/14 | 445 | 445 | 435 | 439 | -1.13% | 22,200 | 26億5336万 | +1.74% | 19.95 | 1.61 |
| 05/13 | 442 | 445 | 442 | 444 | +0.45% | 4,400 | 26億8361万 | +3.38% | 20.18 | 1.63 |
| 05/12 | 445 | 445 | 440 | 442 | -0.56% | 7,800 | 26億7151万 | +3.4% | 20.09 | 1.62 |
| 05/11 | 441 | 447 | 441 | 444 | +0.79% | 14,400 | 26億8664万 | +4.47% | 20.2 | 1.63 |
| 05/08 | 439 | 445 | 438 | 441 | -0.56% | 7,400 | 26億6546万 | +4.38% | 20.04 | 1.62 |
| 05/07 | 432 | 450 | 429 | 443 | +2.55% | 32,400 | 26億8059万 | +5.48% | 20.15 | 1.63 |
| 05/01 | 432 | 435 | 431 | 432 | +0.47% | 5,800 | 26億1403万 | +3.35% | 19.65 | 1.59 |
| 04/30 | 431 | 432 | 426 | 430 | +0.35% | 7,800 | 26億193万 | +3.37% | 19.56 | 1.58 |
| 04/28 | 430 | 433 | 427 | 429 | -0.35% | 11,800 | 25億9285万 | +3.5% | 19.49 | 1.57 |
| 04/27 | 433 | 433 | 426 | 430 | +0.23% | 13,800 | 26億193万 | +4.12% | 19.56 | 1.58 |
| 04/24 | 426 | 433 | 426 | 429 | -0.23% | 5,000 | 25億9587万 | +4.38% | 19.52 | 1.58 |
| 04/23 | 425 | 433 | 425 | 430 | +1.18% | 10,800 | 26億193万 | +5.13% | 19.56 | 1.58 |
| 04/22 | 427 | 427 | 418 | 425 | -0.23% | 11,600 | 25億7167万 | +4.17% | 19.34 | 1.56 |
| 04/21 | 426 | 427 | 422 | 426 | -0.58% | 9,000 | 25億7772万 | +4.93% | 19.38 | 1.56 |
| 04/20 | 432 | 432 | 425 | 429 | +0.59% | 6,600 | 25億9285万 | +5.8% | 19.49 | 1.57 |
| 04/17 | 429 | 429 | 423 | 426 | -0.58% | 5,600 | 25億7772万 | +5.71% | 19.38 | 1.56 |
| 04/16 | 432 | 432 | 425 | 429 | -0.35% | 2,000 | 25億9285万 | +6.59% | 19.49 | 1.57 |
| 04/15 | 427 | 431 | 425 | 430 | +0.35% | 6,000 | 26億193万 | +7.5% | 19.56 | 1.58 |
| 04/14 | 432 | 434 | 424 | 429 | -0.81% | 11,200 | 25億9285万 | +7.39% | 19.49 | 1.57 |
| 04/13 | 428 | 435 | 425 | 432 | +1.41% | 37,200 | 26億1403万 | +8.82% | 19.65 | 1.59 |
| 04/10 | 426 | 426 | 422 | 426 | +0.83% | 10,400 | 25億7772万 | +7.85% | 19.38 | 1.56 |
| 04/09 | 429 | 429 | 422 | 423 | -0.94% | 9,400 | 25億5654万 | +7.23% | 19.22 | 1.55 |
| 04/08 | 425 | 429 | 420 | 427 | +1.79% | 41,400 | 25億8075万 | +8.52% | 19.4 | 1.57 |
| 04/07 | 427 | 432 | 416 | 419 | -1.76% | 58,800 | 25億3536万 | +7.16% | 19.06 | 1.54 |
| 04/06 | 431 | 453 | 415 | 427 | +8.39% | 313,200 | 25億8075万 | +9.36% | 19.4 | 1.57 |
| 04/03 | 385 | 394 | 385 | 394 | +1.81% | 21,200 | 23億8106万 | +1.16% | 17.9 | 1.45 |
| 04/02 | 385 | 389 | 382 | 387 | +0.39% | 6,600 | 23億3871万 | -0.64% | 17.58 | 1.42 |
| 04/01 | 385 | 385 | 385 | 385 | +0.39% | 400 | 23億2963万 | -1.03% | 17.52 | 1.41 |
| 03/31 | 390 | 390 | 384 | 384 | -1.54% | 7,000 | 23億2055万 | -1.41% | 17.45 | 1.41 |
| 03/30 | 382 | 390 | 381 | 390 | +1.04% | 9,000 | 23億5686万 | +0.13% | 17.72 | 1.43 |
| 03/27 | 386 | 386 | 386 | 386 | -0.13% | 1,400 | 23億3266万 | -0.9% | 17.54 | 1.42 |
| 03/26 | 386 | 386 | 386 | 386 | -0.26% | 1,400 | 23億3568万 | -0.77% | 17.56 | 1.42 |
| 03/25 | 383 | 388 | 383 | 387 | +0.13% | 4,000 | 23億4173万 | -0.51% | 17.61 | 1.42 |
| 03/24 | 386 | 387 | 386 | 387 | 0% | 800 | 23億3871万 | -0.64% | 17.58 | 1.42 |
| 03/23 | 387 | 387 | 387 | 387 | -0.39% | 3,600 | 23億3871万 | -0.64% | 17.58 | 1.42 |
| 03/19 | 386 | 388 | 386 | 388 | -0.26% | 400 | 23億4778万 | -0.26% | 17.65 | 1.43 |
| 03/18 | 388 | 389 | 388 | 389 | -0.13% | 2,800 | 23億5383万 | -0.26% | 17.7 | 1.43 |
| 03/17 | 388 | 390 | 384 | 390 | +0.91% | 12,400 | 23億5686万 | -0.13% | 17.72 | 1.43 |
| 03/16 | 384 | 386 | 383 | 386 | -0.64% | 4,600 | 23億3568万 | -1.03% | 17.56 | 1.42 |
| 03/13 | 387 | 389 | 387 | 389 | -1.52% | 1,200 | 23億5081万 | -0.38% | 17.67 | 1.43 |
| 03/12 | 391 | 395 | 387 | 395 | +0.64% | 4,600 | 23億8711万 | +1.15% | 17.95 | 1.45 |
| 03/11 | 392 | 392 | 392 | 392 | +0.51% | 1,000 | 23億7199万 | +0.51% | 17.83 | 1.44 |
| 03/10 | 385 | 390 | 385 | 390 | +0.26% | 800 | 23億5989万 | -0.26% | 17.74 | 1.43 |
| 03/09 | 390 | 390 | 385 | 389 | -0.26% | 6,200 | 23億5383万 | -0.51% | 17.7 | 1.43 |
| 03/06 | 389 | 396 | 389 | 390 | +0.39% | 2,400 | 23億5989万 | 0% | 17.74 | 1.43 |
| 03/05 | 392 | 392 | 388 | 389 | -0.13% | 600 | 23億5081万 | -0.38% | 17.67 | 1.43 |
| 03/04 | 386 | 390 | 380 | 389 | +0.26% | 5,800 | 23億5383万 | -0.26% | 17.7 | 1.43 |
| 03/03 | 388 | 390 | 388 | 388 | -1.15% | 2,800 | 23億4778万 | -0.51% | 17.65 | 1.43 |
| 03/02 | 394 | 394 | 392 | 393 | -0.51% | 4,200 | 23億7501万 | +0.38% | 17.86 | 1.44 |
| 02/27 | 389 | 395 | 389 | 395 | +1.28% | 7,200 | 23億8711万 | +0.9% | 17.95 | 1.45 |
| 02/26 | 388 | 390 | 387 | 390 | +0.26% | 3,000 | 23億5686万 | -0.38% | 17.72 | 1.43 |
| 02/25 | 386 | 389 | 385 | 389 | +1.3% | 2,400 | 23億5081万 | -0.64% | 17.67 | 1.43 |
| 02/24 | 384 | 385 | 383 | 384 | -1.54% | 6,000 | 23億2055万 | -1.92% | 17.45 | 1.41 |
| 02/20 | 388 | 390 | 388 | 390 | 0% | 1,600 | 23億5686万 | -0.38% | 17.72 | 1.43 |
| 02/19 | 388 | 390 | 385 | 390 | -0.13% | 2,800 | 23億5686万 | -0.38% | 17.72 | 1.43 |
| 02/18 | 381 | 390 | 381 | 390 | +2.63% | 5,600 | 23億5989万 | -0.26% | 17.74 | 1.43 |
| 02/17 | 386 | 386 | 378 | 380 | -1.68% | 23,800 | 22億9938万 | -2.81% | 17.29 | 1.4 |
| 02/16 | 394 | 394 | 387 | 387 | -0.77% | 4,000 | 23億3871万 | -1.4% | 17.58 | 1.42 |
| 02/13 | 393 | 393 | 390 | 390 | -0.76% | 1,200 | 23億5686万 | -0.89% | 17.72 | 1.43 |
| 02/12 | 399 | 399 | 391 | 393 | -1.75% | 7,000 | 23億7501万 | -0.13% | 17.86 | 1.44 |
| 02/10 | 394 | 400 | 394 | 400 | +1.27% | 11,800 | 24億1737万 | +1.65% | 18.18 | 1.47 |
| 02/09 | 390 | 396 | 390 | 395 | +1.28% | 7,600 | 23億8711万 | +0.64% | 17.95 | 1.45 |
| 02/06 | 390 | 390 | 388 | 390 | -0.89% | 2,600 | 23億5686万 | -0.64% | 17.72 | 1.43 |
| 02/05 | 395 | 395 | 387 | 393 | -0.13% | 4,200 | 23億7804万 | +0.26% | 17.88 | 1.44 |
| 02/04 | 393 | 394 | 393 | 394 | 0% | 3,800 | 23億8106万 | +0.38% | 17.9 | 1.45 |
| 02/03 | 398 | 398 | 394 | 394 | -1.25% | 4,200 | 23億8106万 | +0.64% | 17.9 | 1.45 |
| 02/02 | 393 | 400 | 393 | 399 | +2.05% | 14,600 | 24億1132万 | +1.92% | 18.13 | 1.46 |
| 01/30 | 387 | 393 | 383 | 391 | +1.83% | 6,200 | 23億6291万 | +0.13% | 17.77 | 1.43 |
| 01/29 | 386 | 387 | 383 | 384 | -0.52% | 6,800 | 23億2055万 | -1.67% | 17.45 | 1.41 |
| 01/28 | 391 | 391 | 385 | 386 | -1.41% | 4,000 | 23億3266万 | -0.9% | 17.54 | 1.42 |
| 01/27 | 390 | 395 | 389 | 391 | +0.26% | 6,000 | 23億6594万 | +0.77% | 17.79 | 1.44 |
| 01/26 | 394 | 396 | 390 | 390 | -2.01% | 12,400 | 23億5989万 | +0.78% | 17.74 | 1.43 |
| 01/23 | 395 | 400 | 395 | 398 | +0.76% | 7,000 | 24億829万 | +2.84% | 18.11 | 1.46 |
| 01/22 | 393 | 395 | 392 | 395 | +0.51% | 2,000 | 23億9014万 | +2.6% | 17.97 | 1.45 |
| 01/21 | 398 | 398 | 391 | 393 | -0.63% | 10,200 | 23億7804万 | +2.08% | 17.88 | 1.44 |
| 01/20 | 386 | 398 | 385 | 396 | +2.59% | 14,400 | 23億9317万 | +2.99% | 17.99 | 1.45 |
| 01/19 | 385 | 386 | 384 | 386 | -0.26% | 7,800 | 23億3266万 | +0.65% | 17.54 | 1.42 |
| 01/16 | 389 | 389 | 379 | 387 | -0.77% | 29,000 | 23億3871万 | +0.91% | 17.58 | 1.42 |
| 01/15 | 393 | 393 | 390 | 390 | -0.76% | 16,000 | 23億5686万 | +1.7% | 17.72 | 1.43 |
| 01/14 | 393 | 393 | 391 | 393 | 0% | 5,600 | 23億7501万 | +2.48% | 17.86 | 1.44 |
| 01/13 | 401 | 401 | 387 | 393 | -2.97% | 23,200 | 23億7501万 | +2.75% | 17.86 | 1.44 |
| 01/09 | 401 | 405 | 401 | 405 | +1.76% | 23,800 | 24億4762万 | +5.89% | 18.4 | 1.49 |
| 01/08 | 398 | 400 | 393 | 398 | 0% | 6,800 | 24億527万 | +4.33% | 18.08 | 1.46 |
| 01/07 | 393 | 404 | 387 | 398 | +1.27% | 25,000 | 24億527万 | +4.33% | 18.08 | 1.46 |
| 01/06 | 388 | 394 | 388 | 393 | +1.03% | 13,000 | 23億7501万 | +3.29% | 17.86 | 1.44 |
| 01/05 | 387 | 389 | 386 | 389 | +0.39% | 4,400 | 23億5081万 | +2.24% | 17.67 | 1.43 |
| 2025 | ||||||||||
| 12/30 | 382 | 387 | 382 | 387 | +0.91% | 4,400 | 23億4173万 | +1.84% | 17.61 | 1.42 |
| 12/29 | 378 | 385 | 378 | 384 | -0.13% | 5,200 | 23億2055万 | +0.92% | 17.45 | 1.41 |
| 12/26 | 384 | 388 | 384 | 384 | -0.13% | 15,000 | 23億2358万 | +1.05% | 17.47 | 1.41 |
| 12/25 | 372 | 385 | 371 | 385 | -0.39% | 20,200 | 23億2660万 | +0.92% | 17.49 | 1.41 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 11月期 | 1,865 7,460 10/2 | 1,000 4,000 8/21 | 6,585,200 1,646,300 8/1 | 97億5171万 | 50億 | 62億541万 11/30 |
| 2019年 11月期 | 1,440 2,880 7/23 | 698 2,793 1/4 | 718,600 359,300 7/8 | 76億3027万 | 36億8759万 | 74億2630万 11/29 |
| 2020年 11月期 | 1,429 2,857 12/2 | 429 858 3/23 | 369,000 184,500 5/14 | 79億8960万 | 23億9991万 | 38億5262万 11/30 |
| 2021年 11月期 | 875 1,749 12/14 | 474 948 8/31 | 750,800 375,400 9/14 | 49億9531万 | 27億7583万 | 28億6766万 11/30 |
| 2022年 11月期 | 625 1,249 4/1 | 410 820 12/21 | 382,400 191,200 1/12 | 36億8255万 | 24億1678万 | 28億5112万 11/30 |
| 2023年 11月期 | 663 1,325 7/7 | 409 818 8/21 | 1,973,000 986,500 9/6 | 39億4691万 | 24億4156万 | 26億6882万 11/30 |
| 2024年 11月期 | 472 943 3/7 | 316 631 8/6 | 145,000 72,500 2/28 | 28億4380万 | 19億290万 | 23億9440万 11/29 |
| 2025年 11月期 | 460 920 7/4 920 1/14 | 355 710 4/8 | 110,400 55,200 4/7 | 27億7444万 | 21億4114万 | 23億2655万 11/28 |
| 最新 | 416 2026/5/28 | 15,100 | 25億1721万 | |||
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。
