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	697	720	690	712	+3.04%	40,300	-	+11.95%	-	-
09/24	692	702	678	691	+0.88%	37,200	-	+9.86%	-	-
09/18	671	692	661	685	+3.47%	29,100	-	+9.78%	-	-
09/17	656	688	653	662	+0.3%	38,800	-	+7.12%	-	-
09/16	677	677	653	660	-2.8%	23,200	-	+7.49%	-	-
09/15	685	692	668	679	+0.3%	50,400	-	+11.49%	-	-
09/14	630	680	627	677	+7.46%	32,600	-	+12.09%	-	-
09/11	670	670	628	630	-6.53%	34,400	-	+5.18%	-	-
09/10	629	677	620	674	+6.98%	40,800	-	+13.28%	-	-
09/09	619	645	619	630	+0.16%	30,900	-	+6.78%	-	-
09/08	658	674	629	629	-5.27%	52,900	-	+7.34%	-	-
09/07	682	734	664	664	-3.21%	160,100	-	+13.89%	-	-
09/04	715	762	669	686	-5.64%	182,000	-	+18.48%	-	-
09/03	661	753	624	727	+11.33%	376,300	-	+26.88%	-	-
09/02	631	699	610	653	+3.32%	88,300	-	+15.37%	-	-
09/01	673	674	624	632	-5.95%	111,400	-	+12.66%	-	-
08/31	636	736	608	672	+5.66%	354,000	-	+20.43%	-	-
08/28	560	641	557	636	+13.77%	153,600	-	+15.01%	-	-
08/27	559	559	555	559	0%	14,300	-	+1.64%	-	-
08/26	559	559	555	559	-0.18%	6,500	-	+1.64%	-	-
08/25	560	561	557	560	+0.72%	7,100	-	+2%	-	-
08/24	560	560	555	556	0%	11,500	-	+1.28%	-	-
08/21	556	557	551	556	0%	5,100	-	+1.28%	-	-
08/20	552	556	552	556	+0.72%	1,800	-	+1.28%	-	-
08/19	550	555	550	552	+0.36%	4,600	-	+0.36%	-	-
08/18	552	556	548	550	-0.9%	9,500	-	+0.18%	-	-
08/17	554	556	550	555	+1.46%	6,000	-	+1.09%	-	-
08/14	546	551	546	547	-0.55%	4,700	-	-0.55%	-	-
08/13	550	550	546	550	+0.73%	7,000	-	-0.18%	-	-
08/12	548	548	542	546	0%	7,700	-	-0.91%	-	-
08/10	542	546	542	546	+0.92%	6,600	-	-0.91%	-	-
08/07	544	545	540	541	0%	5,100	-	-1.1%	-	-
08/06	543	543	541	541	-0.18%	3,500	-	-0.18%	-	-
08/05	543	545	542	542	0%	3,200	-	+0.74%	-	-
08/04	542	545	541	542	-0.73%	9,500	-	+1.69%	-	-
08/03	550	553	546	546	-1.97%	19,100	-	+3.41%	-	-
07/31	555	558	550	557	+1.64%	7,100	-	+6.7%	-	-
07/30	544	551	542	548	+1.29%	3,900	-	+6.41%	-	-
07/29	559	559	540	541	-0.55%	11,700	-	+6.29%	-	-
07/28	547	550	540	544	-0.55%	8,800	-	+8.15%	-	-
07/27	558	558	547	547	-0.91%	5,700	-	+10.28%	-	-
07/24	553	553	545	552	-0.18%	10,300	-	+12.65%	-	-
07/23	559	559	553	553	-0.36%	4,500	-	+14.49%	-	-
07/22	555	557	553	555	+0.36%	7,100	-	+16.35%	-	-
07/21	553	555	547	553	+1.47%	7,500	-	+17.66%	-	-
07/17	565	568	541	545	-3.2%	23,300	-	+17.46%	-	-
07/16	569	574	556	563	-0.35%	23,900	-	+22.93%	-	-
07/15	556	565	551	565	-0.18%	20,400	-	+25%	-	-
07/14	546	572	539	566	+4.62%	51,400	-	+27.48%	-	-
07/13	547	556	530	541	-0.92%	42,100	-	+23.8%	-	-
07/10	561	562	500	546	-3.02%	195,100	-	+26.68%	-	-
07/09	580	581	563	563	-2.6%	44,000	-	+32.47%	-	-
07/08	561	580	552	578	+3.4%	103,200	-	+37.95%	-	-
07/07	597	606	531	559	+5.47%	547,400	-	+35.68%	-	-
07/06	530	530	530	530	+17.78%	32,100	-	+30.86%	-	-
07/03	435	462	428	450	+4.41%	60,000	-	+12.5%	-	-
07/02	435	436	423	431	+0.23%	15,700	-	+8.02%	-	-
07/01	433	435	422	430	+1.18%	8,300	-	+8.04%	-	-
06/30	422	425	412	425	+2.66%	8,300	-	+6.78%	-	-
06/29	393	414	393	414	+5.34%	9,100	-	+3.76%	-	-
06/26	385	393	385	393	+2.08%	2,900	-	-1.75%	-	-
06/25	385	391	380	385	-0.26%	5,800	-	-3.99%	-	-
06/24	390	393	379	386	-0.77%	4,300	-	-4.22%	-	-
06/23	389	389	381	389	+1.83%	7,900	-	-3.95%	-	-
06/22	386	386	380	382	-0.78%	5,800	-	-5.91%	-	-
06/19	390	390	379	385	-1.28%	5,700	-	-5.87%	-	-
06/18	397	397	389	390	-1.76%	3,100	-	-5.11%	-	-
06/17	388	399	387	397	+0.51%	4,400	-	-3.87%	-	-
06/16	410	410	393	395	-1.74%	4,800	-	-4.59%	-	-
06/15	400	404	400	402	+1.26%	1,200	-	-3.37%	-	-
06/12	400	400	392	397	+1.02%	3,600	-	-5.02%	-	-
06/11	388	393	384	393	+2.34%	2,400	-	-6.43%	-	-
06/10	398	398	378	384	-1.79%	11,200	-	-9%	-	-
06/09	393	394	388	391	+1.03%	6,100	-	-7.78%	-	-
06/08	393	400	384	387	-2.27%	10,800	-	-8.94%	-	-
06/05	393	399	393	396	0%	1,200	-	-7.26%	-	-
06/04	402	402	386	396	-1.49%	4,000	-	-7.48%	-	-
06/03	392	402	392	402	+2.03%	2,400	-	-6.51%	-	-
06/02	410	410	391	394	-4.37%	14,500	-	-8.58%	-	-
06/01	416	416	405	412	-0.48%	7,000	-	-4.63%	-	-
06/01	株式分割 1→2
05/29	418	440	410	414	-0.48%	11,200	-	-4.17%	-	-
05/28	430	458	410	416	-4.48%	15,100	-	-3.93%	-	-
05/27	435	438	434	436	+0.11%	6,400	-	+0.58%	-	-
05/26	433	437	433	435	+0.81%	4,200	-	+0.46%	-	-
05/25	430	439	430	432	+0.58%	10,200	-	-0.35%	-	-
05/22	428	432	428	429	-0.12%	3,800	-	-0.92%	-	-
05/21	430	441	424	430	-0.46%	8,000	-	-0.81%	-	-
05/20	433	440	430	432	-0.23%	4,200	-	-0.35%	-	-
05/19	439	440	428	433	-1.59%	10,000	-	+0.12%	-	-
05/18	436	440	429	440	+0.8%	12,600	-	+1.74%	-	-
05/15	436	437	431	436	-0.57%	6,600	-	+1.16%	-	-
05/14	445	445	435	439	-1.13%	22,200	-	+1.74%	-	-
05/13	442	445	442	444	+0.45%	4,400	-	+3.38%	-	-
05/12	445	445	440	442	-0.56%	7,800	-	+3.4%	-	-
05/11	441	447	441	444	+0.79%	14,400	-	+4.47%	-	-
05/08	439	445	438	441	-0.56%	7,400	-	+4.38%	-	-
05/07	432	450	429	443	+2.55%	32,400	-	+5.48%	-	-
05/01	432	435	431	432	+0.47%	5,800	-	+3.35%	-	-
04/30	431	432	426	430	+0.35%	7,800	-	+3.37%	-	-
04/28	430	433	427	429	-0.35%	11,800	-	+3.5%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	74億2909万 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	38億5553万 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	28億7061万 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	26億7184万 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	23億2957万 11/28
最新	712 2026/9/25		40,300	43億831万

エクスモーション（4394）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート