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	2,165	2,190	2,165	2,190	+1.15%	2,800	-	+1.77%	-	-
09/25	2,201	2,208	2,165	2,165	-1.9%	2,600	-	+0.89%	-	-
09/24	2,369	2,369	2,206	2,207	-4.91%	6,800	-	+3.08%	-	-
09/18	2,335	2,379	2,281	2,321	-2.68%	5,100	-	+8.66%	-	-
09/17	2,199	2,438	2,188	2,385	+9.6%	27,900	-	+12.34%	-	-
09/16	2,130	2,176	2,107	2,176	+2.93%	1,000	-	+3.27%	-	-
09/15	2,098	2,180	2,098	2,114	+1.1%	1,700	-	+0.81%	-	-
09/14	2,125	2,136	2,077	2,091	+0.77%	1,800	-	+0.1%	-	-
09/11	2,199	2,199	2,072	2,075	-5.64%	3,200	-	-0.29%	-	-
09/10	2,188	2,199	2,181	2,199	+0.92%	2,300	-	+5.92%	-	-
09/09	2,125	2,179	2,125	2,179	+0.32%	2,400	-	+5.06%	-	-
09/08	2,165	2,185	2,165	2,172	+0.32%	1,700	-	+4.67%	-	-
09/07	2,161	2,177	2,161	2,165	+0.37%	3,900	-	+4.59%	-	-
09/04	2,148	2,157	2,125	2,157	+1.17%	2,400	-	+4.46%	-	-
09/03	2,145	2,147	2,119	2,132	+0.52%	1,800	-	+3.6%	-	-
09/02	2,140	2,140	2,121	2,121	-0.7%	1,100	-	+3.31%	-	-
09/01	2,136	2,144	2,136	2,136	0%	1,800	-	+4.3%	-	-
08/31	2,130	2,136	2,113	2,136	+0.28%	2,600	-	+4.76%	-	-
08/28	2,134	2,134	2,106	2,130	+0.42%	1,300	-	+4.98%	-	-
08/27	2,135	2,135	2,106	2,121	-0.66%	2,200	-	+4.95%	-	-
08/26	2,118	2,139	2,073	2,135	+1.43%	2,200	-	+6.17%	-	-
08/25	2,129	2,134	2,100	2,105	-0.89%	4,100	-	+4.99%	-	-
08/24	2,075	2,138	2,075	2,124	+3.76%	7,100	-	+6.89%	-	-
08/21	1,999	2,047	1,999	2,047	+1.84%	600	-	+4.01%	-	-
08/20	2,045	2,066	2,010	2,010	-1.57%	5,400	-	+2.92%	-	-
08/19	2,017	2,055	2,011	2,042	-0.44%	1,900	-	+5.26%	-	-
08/18	2,044	2,052	2,023	2,051	-0.63%	900	-	+6.55%	-	-
08/17	2,042	2,064	1,998	2,064	+3.1%	3,000	-	+7.84%	-	-
08/14	1,999	2,002	1,960	2,002	+0.6%	2,400	-	+5.2%	-	-
08/13	1,930	1,999	1,920	1,990	+3.86%	1,900	-	+5.07%	-	-
08/12	1,940	1,948	1,916	1,916	-0.36%	3,000	-	+1.59%	-	-
08/10	1,870	2,000	1,870	1,923	+1.48%	4,600	-	+2.29%	-	-
08/07	1,951	1,951	1,823	1,895	-3.32%	8,100	-	+1.23%	-	-
08/06	2,142	2,142	1,960	1,960	-8.5%	9,200	-	+5.15%	-	-
08/05	2,190	2,201	2,097	2,142	-2.19%	5,600	-	+15.6%	-	-
08/04	2,080	2,192	2,065	2,190	+6.05%	5,900	-	+19.28%	-	-
08/03	2,035	2,065	2,035	2,065	+1.47%	6,100	-	+13.77%	-	-
07/31	2,049	2,049	1,988	2,035	+2.57%	5,600	-	+13.06%	-	-
07/30	1,994	1,998	1,921	1,984	-0.75%	2,000	-	+11.34%	-	-
07/29	1,993	2,005	1,931	1,999	+0.3%	5,400	-	+13.19%	-	-
07/28	1,935	1,995	1,925	1,993	+3.8%	4,400	-	+14.02%	-	-
07/27	1,909	1,930	1,900	1,920	+1.37%	4,300	-	+10.85%	-	-
07/24	1,926	1,926	1,802	1,894	-0.99%	3,600	-	+10.24%	-	-
07/23	1,899	1,913	1,801	1,913	+2.46%	12,500	-	+12.27%	-	-
07/22	1,910	1,927	1,700	1,867	-6.18%	39,900	-	+10.47%	-	-
07/21	1,928	2,030	1,850	1,990	+20.61%	52,300	-	+18.59%	-	-
07/17	1,640	1,690	1,640	1,650	0%	1,000	-	-0.78%	-	-
07/16	1,655	1,666	1,650	1,650	-1.14%	400	-	-0.6%	-	-
07/15	1,700	1,700	1,651	1,669	-1.71%	1,100	-	+0.79%	-	-
07/14	1,710	1,714	1,685	1,698	+1.68%	900	-	+2.78%	-	-
07/13	1,700	1,700	1,658	1,670	-5.7%	900	-	+1.4%	-	-
07/09	1,740	1,771	1,647	1,771	-0.34%	2,900	-	+7.79%	-	-
07/08	1,753	1,783	1,743	1,777	-0.73%	800	-	+8.69%	-	-
07/07	1,737	1,790	1,724	1,790	+0.73%	1,600	-	+10.09%	-	-
07/06	1,727	1,777	1,711	1,777	+0.57%	2,000	-	+9.96%	-	-
07/03	1,731	1,771	1,731	1,767	+1.96%	1,400	-	+9.96%	-	-
07/02	1,706	1,780	1,666	1,733	+2.54%	4,000	-	+8.45%	-	-
07/01	1,717	1,720	1,690	1,690	-0.59%	2,100	-	+6.29%	-	-
06/30	1,700	1,700	1,692	1,700	0%	1,400	-	+7.32%	-	-
06/29	1,670	1,700	1,663	1,700	+2.22%	1,500	-	+7.8%	-	-
06/26	1,667	1,704	1,655	1,663	-2.41%	1,400	-	+5.86%	-	-
06/25	1,599	1,705	1,599	1,704	+7.3%	8,500	-	+8.81%	-	-
06/24	1,580	1,591	1,556	1,588	+0.76%	3,300	-	+1.79%	-	-
06/23	1,556	1,576	1,556	1,576	+1.03%	1,200	-	+1.22%	-	-
06/22	1,562	1,581	1,558	1,560	-1.45%	600	-	+0.26%	-	-
06/19	1,578	1,587	1,560	1,583	+1.6%	2,900	-	+1.8%	-	-
06/18	1,558	1,558	1,558	1,558	0%	100	-	+0.39%	-	-
06/17	1,555	1,582	1,555	1,558	+0.19%	1,000	-	+0.32%	-	-
06/16	1,563	1,563	1,544	1,555	-1.4%	1,300	-	+0.13%	-	-
06/15	1,564	1,579	1,564	1,577	-1.68%	1,500	-	+1.55%	-	-
06/12	1,605	1,605	1,589	1,604	+0.94%	2,200	-	+3.28%	-	-
06/11	1,563	1,589	1,563	1,589	+2.71%	4,200	-	+2.45%	-	-
06/10	1,581	1,581	1,547	1,547	-1.72%	700	-	-0.26%	-	-
06/09	1,550	1,580	1,545	1,574	-0.13%	600	-	+1.48%	-	-
06/08	1,569	1,576	1,555	1,576	+0.45%	800	-	+1.74%	-	-
06/05	1,567	1,569	1,533	1,569	+0.9%	700	-	+1.49%	-	-
06/04	1,556	1,556	1,555	1,555	-0.64%	400	-	+0.78%	-	-
06/03	1,570	1,570	1,565	1,565	+2.29%	1,600	-	+1.62%	-	-
06/02	1,550	1,580	1,530	1,530	-1.29%	600	-	-0.52%	-	-
06/01	1,564	1,579	1,550	1,550	+0.13%	1,700	-	+0.91%	-	-
05/29	1,545	1,550	1,543	1,548	+0.52%	700	-	+0.91%	-	-
05/28	1,540	1,540	1,530	1,540	+0.59%	600	-	+0.46%	-	-
05/27	1,550	1,550	1,530	1,531	-0.26%	400	-	-0.07%	-	-
05/26	1,546	1,546	1,531	1,535	+0.26%	500	-	+0.26%	-	-
05/25	1,543	1,560	1,531	1,531	-0.71%	1,800	-	+0.07%	-	-
05/22	1,550	1,559	1,541	1,542	-0.52%	1,100	-	+0.85%	-	-
05/21	1,520	1,550	1,520	1,550	+1.57%	800	-	+1.51%	-	-
05/20	1,549	1,549	1,520	1,526	-1.48%	1,000	-	0%	-	-
05/19	1,542	1,549	1,516	1,549	+0.58%	500	-	+1.51%	-	-
05/18	1,522	1,540	1,512	1,540	+1.85%	900	-	+1.05%	-	-
05/15	1,569	1,569	1,512	1,512	-3.08%	2,400	-	-0.72%	-	-
05/14	1,575	1,575	1,549	1,560	-0.95%	1,500	-	+2.43%	-	-
05/13	1,578	1,585	1,563	1,575	+0.9%	4,100	-	+3.55%	-	-
05/12	1,560	1,581	1,550	1,561	-0.26%	1,200	-	+2.83%	-	-
05/11	1,583	1,585	1,562	1,565	+0.9%	2,000	-	+3.23%	-	-
05/08	1,585	1,585	1,551	1,551	-2.15%	1,600	-	+2.51%	-	-
05/07	1,550	1,585	1,548	1,585	+2.39%	6,500	-	+4.9%	-	-
05/01	1,550	1,564	1,526	1,548	+1.51%	6,500	-	+2.58%	-	-
04/30	1,514	1,525	1,495	1,525	+0.73%	1,900	-	+1.06%	-	-
04/28	1,486	1,514	1,477	1,514	+1.14%	500	-	+0.33%	-	-

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
2010年 3月期	709 141,700 4/1	611 122,200 11/25	15,400 77 10/20	-	-	55億3527万 3/31
2011年 3月期	718 143,500 4/30	528 105,600 3/15	25,000 125 3/15	59億2769万	43億6212万	51億7176万 3/31
2012年 3月期	645 129,000 3/27 129,000 7/7	553 110,500 11/16	15,800 79 8/9	53億2873万	45億6453万	51億5523万 3/30
2013年 3月期	707 141,400 3/21	566 113,300 10/30 113,200 10/29	24,600 123 3/25	58億4095万	46億7606万	54億1960万 3/29
2014年 3月期	741 148,200 5/13	633 126,600 4/4 126,600 4/2	35,000 175 5/24	61億2184万	52億2959万	56億8398万 3/31
2015年 3月期	785 1,570 3/24	648 1,295 4/25	52,800 26,400 4/25	64億8535万	53億4938万	62億446万 3/31
2016年 3月期	815 1,629 8/13	716 1,432 9/7	27,600 13,800 7/29	67億2907万	59億1530万	64億1100万 3/31
2017年 3月期	1,125 2,250 1/30	732 1,463 4/5	277,200 138,600 1/30	92億9430万	60億4336万	79億8896万 3/31
2018年 3月期	981 4/4	862 3/28	37,700 2/6	81億462万	71億2149万	73億3630万 3/30
2019年 3月期	1,176 10/18 10/9	758 12/25	211,200 9/12	97億1564万	62億6229万	75億4283万 3/29
2020年 3月期	1,088 7/30	777 3/10	240,400 7/30	89億8862万	64億1926万	74億9326万 3/31
2021年 3月期	1,350 3/22	848 4/2	127,700 3/22	111億5316万	70億583万	88億8121万 3/31
2022年 3月期	1,147 7/30	951 2/1	52,200 1/26	94億7605万	78億5678万	81億6245万 3/31
2023年 3月期	1,073 3/2	975 4/13 4/12	71,700 10/28	88億6469万	80億5506万	83億3595万 3/31
2024年 3月期	1,270 3/27	997 6/1	118,100 6/9	104億9223万	82億3681万	103億2694万 3/29
2025年 3月期	1,588 7/30 5/1	1,160 4/26	491,800 5/1	131億1942万	95億8345万	57億1402万 3/31
2026年 3月期	1,598 1/26	1,281 5/30	55,700 6/4	132億203万	105億8310万	62億3224万 3/31
最新	2,190 2026/9/28		2,800	180億9290万

エックスネット（4762）の時価総額の推移

2026/04/28～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート