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
10/19	999	1,000	996	996	-0.3%	2,400	-	-6.39%	-	-
10/16	1,000	1,008	998	999	-0.89%	2,500	-	-6.46%	-	-
10/15	1,013	1,013	1,000	1,008	-0.49%	1,200	-	-5.88%	-	-
10/14	1,015	1,015	1,001	1,013	+1.1%	1,800	-	-5.68%	-	-
10/13	992	1,015	992	1,002	-0.2%	2,800	-	-6.88%	-	-
10/09	1,000	1,014	999	1,004	+0.4%	4,100	-	-6.95%	-	-
10/08	1,002	1,016	1,000	1,000	-0.4%	4,900	-	-7.49%	-	-
10/07	1,041	1,044	1,002	1,004	-4.02%	6,500	-	-7.38%	-	-
10/06	1,053	1,075	1,045	1,046	-1.32%	3,700	-	-3.68%	-	-
10/05	1,119	1,119	1,056	1,060	-4.85%	4,600	-	-2.48%	-	-
10/02	1,083	1,116	1,061	1,114	+2.86%	7,400	-	+2.48%	-	-
10/01	1,130	1,130	1,040	1,083	-3.13%	10,600	-	-0.18%	-	-
10/01	株式分割 1→2
09/30	1,149	1,149	1,090	1,118	+0.36%	6,800	-	+3.14%	-	-
09/29	1,075	1,220	1,075	1,114	+1.74%	6,800	-	+3.15%	-	-
09/28	1,083	1,095	1,083	1,095	+1.15%	5,600	-	+1.77%	-	-
09/25	1,101	1,104	1,083	1,083	-1.9%	5,200	-	+0.89%	-	-
09/24	1,185	1,185	1,103	1,104	-4.91%	13,600	-	+3.03%	-	-
09/18	1,168	1,190	1,141	1,161	-2.68%	10,200	-	+8.66%	-	-
09/17	1,100	1,219	1,094	1,193	+9.6%	55,800	-	+12.39%	-	-
09/16	1,065	1,088	1,054	1,088	+2.93%	2,000	-	+3.32%	-	-
09/15	1,049	1,090	1,049	1,057	+1.1%	3,400	-	+0.86%	-	-
09/14	1,063	1,068	1,039	1,046	+0.77%	3,600	-	+0.14%	-	-
09/11	1,100	1,100	1,036	1,038	-5.64%	6,400	-	-0.34%	-	-
09/10	1,094	1,100	1,091	1,100	+0.92%	4,600	-	+5.92%	-	-
09/09	1,063	1,090	1,063	1,090	+0.32%	4,800	-	+5.06%	-	-
09/08	1,083	1,093	1,083	1,086	+0.32%	3,400	-	+4.73%	-	-
09/07	1,081	1,089	1,081	1,083	+0.37%	7,800	-	+4.59%	-	-
09/04	1,074	1,079	1,063	1,079	+1.17%	4,800	-	+4.4%	-	-
09/03	1,073	1,074	1,060	1,066	+0.52%	3,600	-	+3.6%	-	-
09/02	1,070	1,070	1,061	1,061	-0.7%	2,200	-	+3.36%	-	-
09/01	1,068	1,072	1,068	1,068	0%	3,600	-	+4.3%	-	-
08/31	1,065	1,068	1,057	1,068	+0.28%	5,200	-	+4.71%	-	-
08/28	1,067	1,067	1,053	1,065	+0.42%	2,600	-	+4.93%	-	-
08/27	1,068	1,068	1,053	1,061	-0.66%	4,400	-	+5%	-	-
08/26	1,059	1,070	1,037	1,068	+1.43%	4,400	-	+6.22%	-	-
08/25	1,065	1,067	1,050	1,053	-0.89%	8,200	-	+5.04%	-	-
08/24	1,038	1,069	1,038	1,062	+3.76%	14,200	-	+6.95%	-	-
08/21	1,000	1,024	1,000	1,024	+1.84%	1,200	-	+4.01%	-	-
08/20	1,023	1,033	1,005	1,005	-1.57%	10,800	-	+2.97%	-	-
08/19	1,009	1,028	1,006	1,021	-0.44%	3,800	-	+5.26%	-	-
08/18	1,022	1,026	1,012	1,026	-0.63%	1,800	-	+6.49%	-	-
08/17	1,021	1,032	999	1,032	+3.1%	6,000	-	+7.84%	-	-
08/14	1,000	1,001	980	1,001	+0.6%	4,800	-	+5.26%	-	-
08/13	965	1,000	960	995	+3.86%	3,800	-	+5.07%	-	-
08/12	970	974	958	958	-0.36%	6,000	-	+1.59%	-	-
08/10	935	1,000	935	962	+1.48%	9,200	-	+2.29%	-	-
08/07	976	976	912	948	-3.32%	16,200	-	+1.23%	-	-
08/06	1,071	1,071	980	980	-8.5%	18,400	-	+5.15%	-	-
08/05	1,095	1,101	1,049	1,071	-2.19%	11,200	-	+15.53%	-	-
08/04	1,040	1,096	1,033	1,095	+6.05%	11,800	-	+19.28%	-	-
08/03	1,018	1,033	1,018	1,033	+1.47%	12,200	-	+13.84%	-	-
07/31	1,025	1,025	994	1,018	+2.57%	11,200	-	+13.06%	-	-
07/30	997	999	961	992	-0.75%	4,000	-	+11.34%	-	-
07/29	997	1,003	966	1,000	+0.3%	10,800	-	+13.19%	-	-
07/28	968	998	963	997	+3.8%	8,800	-	+14.02%	-	-
07/27	955	965	950	960	+1.37%	8,600	-	+10.85%	-	-
07/24	963	963	901	947	-0.99%	7,200	-	+10.24%	-	-
07/23	950	957	901	957	+2.46%	25,000	-	+12.27%	-	-
07/22	955	964	850	934	-6.18%	79,800	-	+10.47%	-	-
07/21	964	1,015	925	995	+20.61%	104,600	-	+18.59%	-	-
07/17	820	845	820	825	0%	2,000	-	-0.72%	-	-
07/16	828	833	825	825	-1.14%	800	-	-0.6%	-	-
07/15	850	850	826	835	-1.71%	2,200	-	+0.79%	-	-
07/14	855	857	843	849	+1.68%	1,800	-	+2.78%	-	-
07/13	850	850	829	835	-5.7%	1,800	-	+1.33%	-	-
07/09	870	886	824	886	-0.34%	5,800	-	+7.73%	-	-
07/08	877	892	872	889	-0.73%	1,600	-	+8.75%	-	-
07/07	869	895	862	895	+0.73%	3,200	-	+10.09%	-	-
07/06	864	889	856	889	+0.57%	4,000	-	+9.96%	-	-
07/03	866	886	866	884	+1.96%	2,800	-	+10.02%	-	-
07/02	853	890	833	867	+2.54%	8,000	-	+8.45%	-	-
07/01	859	860	845	845	-0.59%	4,200	-	+6.29%	-	-
06/30	850	850	846	850	0%	2,800	-	+7.32%	-	-
06/29	835	850	832	850	+2.22%	3,000	-	+7.73%	-	-
06/26	834	852	828	832	-2.41%	2,800	-	+5.92%	-	-
06/25	800	853	800	852	+7.3%	17,000	-	+8.81%	-	-
06/24	790	796	778	794	+0.76%	6,600	-	+1.79%	-	-
06/23	778	788	778	788	+1.03%	2,400	-	+1.16%	-	-
06/22	781	791	779	780	-1.45%	1,200	-	+0.26%	-	-
06/19	789	794	780	792	+1.6%	5,800	-	+1.74%	-	-
06/18	779	779	779	779	0%	200	-	+0.39%	-	-
06/17	778	791	778	779	+0.19%	2,000	-	+0.39%	-	-
06/16	782	782	772	778	-1.4%	2,600	-	+0.06%	-	-
06/15	782	790	782	789	-1.68%	3,000	-	+1.48%	-	-
06/12	803	803	795	802	+0.94%	4,400	-	+3.35%	-	-
06/11	782	795	782	795	+2.71%	8,400	-	+2.52%	-	-
06/10	791	791	774	774	-1.72%	1,400	-	-0.19%	-	-
06/09	775	790	773	787	-0.13%	1,200	-	+1.55%	-	-
06/08	785	788	778	788	+0.45%	1,600	-	+1.81%	-	-
06/05	784	785	767	785	+0.9%	1,400	-	+1.49%	-	-
06/04	778	778	778	778	-0.64%	800	-	+0.71%	-	-
06/03	785	785	783	783	+2.29%	3,200	-	+1.62%	-	-
06/02	775	790	765	765	-1.29%	1,200	-	-0.52%	-	-
06/01	782	790	775	775	+0.13%	3,400	-	+0.91%	-	-
05/29	773	775	772	774	+0.52%	1,400	-	+0.91%	-	-
05/28	770	770	765	770	+0.59%	1,200	-	+0.52%	-	-
05/27	775	775	765	766	-0.26%	800	-	-0.07%	-	-
05/26	773	773	766	768	+0.26%	1,000	-	+0.2%	-	-
05/25	772	780	766	766	-0.71%	3,600	-	+0.07%	-	-
05/22	775	780	771	771	-0.52%	2,200	-	+0.78%	-	-

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	354 141,700 4/1	306 122,200 11/25	30,800 77 10/20	-	-	55億3527万 3/31
2011年 3月期	359 143,500 4/30	264 105,600 3/15	50,000 125 3/15	59億2769万	43億6212万	51億7176万 3/31
2012年 3月期	323 129,000 3/27 129,000 7/7	276 110,500 11/16	31,600 79 8/9	53億2873万	45億6453万	51億5523万 3/30
2013年 3月期	354 141,400 3/21	283 113,500 11/22 113,300 10/30 他2件	49,200 123 3/25	58億4095万	46億7606万	54億1960万 3/29
2014年 3月期	371 148,200 5/13	317 126,600 4/4 126,600 4/2	70,000 175 5/24	61億2184万	52億2959万	56億8398万 3/31
2015年 3月期	393 1,570 3/24	324 1,295 4/25	105,600 26,400 4/25	64億8535万	53億4938万	62億1272万 3/31
2016年 3月期	407 1,629 8/13	358 1,432 9/7	55,200 13,800 7/29	67億2907万	59億1530万	64億1100万 3/31
2017年 3月期	563 2,250 1/30	366 1,463 4/5	554,400 138,600 1/30	92億9430万	60億4336万	79億9722万 3/31
2018年 3月期	491 981 4/4	431 862 3/28	75,400 37,700 2/6	81億462万	71億2149万	73億3630万 3/30
2019年 3月期	588 1,176 10/18 1,176 10/9	379 758 12/25	422,400 211,200 9/12	97億1564万	62億6229万	75億5109万 3/29
2020年 3月期	544 1,088 7/30	389 777 3/10	480,800 240,400 7/30	89億8862万	64億1926万	75億152万 3/31
2021年 3月期	675 1,350 3/22	424 848 4/2	255,400 127,700 3/22	111億5316万	70億583万	88億8947万 3/31
2022年 3月期	574 1,147 7/30	476 951 2/1	104,400 52,200 1/26	94億7605万	78億5678万	81億6245万 3/31
2023年 3月期	537 1,073 3/2	488 975 4/13 975 4/12	143,400 71,700 10/28	88億6469万	80億5506万	83億4421万 3/31
2024年 3月期	635 1,270 3/27	499 997 6/1	236,200 118,100 6/9	104億9223万	82億3681万	103億2694万 3/29
2025年 3月期	794 1,588 7/30 1,588 5/1	580 1,160 4/26	983,600 491,800 5/1	131億1942万	95億8345万	57億1820万 3/31
2026年 3月期	799 1,598 1/26	641 1,281 5/30	111,400 55,700 6/4	132億203万	105億8310万	62億3642万 3/31
最新	996 2026/10/19		2,400	164億5710万

エックスネット（4762）の時価総額の推移

2026/05/22～2026/10/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート