日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/30	713	769	713	769	+7.1%	50,100	-	+16.87%
09/29	726	726	706	718	-0.69%	30,700	-	+10.63%
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	（IR情報）12:00 「X」公式アカウント開設に関するお知らせ
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	（IR情報）12:00 当社のAI成長戦略の推進状況に関するお知らせ
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	（IR情報）15:30 人事異動に関するお知らせ
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	（IR情報）10:01 AI成長戦略や当社事業についての解説動画公開のお知らせ
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	（IR情報）15:30 2026年11月期第2四半期決算補足説明資料
07/03	（IR情報）15:30 株主優待制度導入のお知らせAI成長戦略に基づく積極的株主還元策について
07/03	（IR情報）15:30 株主優待制度の導入に関するお知らせ
07/03	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）11:00 AI要件定義サービス「CoBrain」がMCPに対応のお知らせ
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	（IR情報）12:30 【IR活動】投資家向けIT業界解説配信
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%

エクスモーション（4394）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート