- 4394
- 2026/09/28
- 時価
- 43億円
- PER 予
- 32.89倍
- 2018年以降
- 16.8-591.52倍
（2018-2025年） - PBR
- 2.61倍
- 2018年以降
- 1.19-7.79倍
（2018-2025年） - 配当 予
- 1.73%
- ROE 予
- 7.95%
- ROA 予
- 7.1%
- 資料
- Link
- CSV,JSON
エクスモーション（4394）の株価チャート
株価
9/28
- 前日 (9/25)
- 712
- 始値
- 715
- 高値
- 725
- 安値
- 710
- 終値 +1.54%
- 723
- 出来高 -39.95%
- 24,200
乖離率
- 株価（5日）
移動平均値 - +4.03%
695 - 株価（25日）
移動平均値 - +12.44%
643 - 出来高（5日）
移動平均値 - -28.66%
33,920
2026/04/30～2026/09/28
株価推移
| 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 | ||||||||||
| 09/28 | 715 | 725 | 710 | 723 | +1.54% | 24,200 | - | +12.44% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +40.18% 10/3 | -29.32% 12/25 |
| 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 | +33.77% 11/29 | -20.32% 8/29 |
| 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 | +46.26% 5/13 | -38.65% 3/19 |
| 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 | +23.26% 9/14 | -15.47% 8/4 |
| 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 | +26.31% 1/11 | -9.96% 2/15 |
| 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 | +23.28% 4/10 | -25.42% 7/11 |
| 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 | +9.58% 2/29 | -21.61% 8/5 |
| 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 | +8.68% 1/15 | -16.73% 4/7 |
| 最新 | 723 2026/9/28 | 24,200 | 43億7487万 | +12.44% 643 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/09/28 vs 2025/12/30
- 87%（1.87倍）
- 過去安値
316円（2024/08/06） - 129%（2.29倍）
723円（9/28）
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。
