エックスネット（4762）の株価チャート
株価
5/11
- 前日 (5/8)
- 1,551
- 始値
- 1,583
- 高値
- 1,585
- 安値
- 1,562
- 終値 +0.9%
- 1,565
- 出来高 +25%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +0.64%
1,555 - 株価（25日）
移動平均値 - +3.23%
1,516 - 出来高（5日）
移動平均値 - -45.95%
3,700
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 1,583 | 1,585 | 1,562 | 1,565 | +0.9% | 2,000 | 129億2940万 | +3.23% | 14.54 | 2.01 |
| 05/08 | 1,585 | 1,585 | 1,551 | 1,551 | -2.15% | 1,600 | 128億1374万 | +2.51% | 14.41 | 1.99 |
| 05/07 | 1,550 | 1,585 | 1,548 | 1,585 | +2.39% | 6,500 | 130億9463万 | +4.9% | 14.72 | 2.03 |
| 05/01 | 1,550 | 1,564 | 1,526 | 1,548 | +1.51% | 6,500 | 127億8895万 | +2.58% | 14.38 | 1.99 |
| 04/30 | 1,514 | 1,525 | 1,495 | 1,525 | +0.73% | 1,900 | 125億9894万 | +1.06% | 14.17 | 1.96 |
| 04/28 | 1,486 | 1,514 | 1,477 | 1,514 | +1.14% | 500 | 125億806万 | +0.33% | 14.06 | 1.94 |
| 04/27 | 1,471 | 1,497 | 1,452 | 1,497 | +1.15% | 1,400 | 123億6761万 | -0.8% | 13.91 | 1.92 |
| 04/24 | 1,499 | 1,500 | 1,480 | 1,480 | -1.2% | 1,200 | 122億2716万 | -1.99% | 13.75 | 1.9 |
| 04/23 | 1,494 | 1,498 | 1,477 | 1,498 | +0.07% | 1,600 | 123億7587万 | -0.93% | 13.91 | 1.92 |
| 04/22 | 1,504 | 1,504 | 1,497 | 1,497 | -0.2% | 600 | 123億6761万 | -1.06% | 13.91 | 1.92 |
| 04/21 | 1,500 | 1,504 | 1,496 | 1,500 | -0.6% | 1,300 | 123億9240万 | -0.92% | 13.93 | 1.92 |
| 04/20 | 1,529 | 1,530 | 1,500 | 1,509 | -0.2% | 1,000 | 124億6675万 | -0.4% | 14.02 | 1.94 |
| 04/17 | 1,508 | 1,530 | 1,500 | 1,512 | -0.2% | 1,300 | 124億9153万 | -0.26% | 14.04 | 1.94 |
| 04/16 | 1,514 | 1,515 | 1,499 | 1,515 | +1% | 1,000 | 125億1632万 | -0.13% | 14.07 | 1.94 |
| 04/15 | 1,495 | 1,519 | 1,495 | 1,500 | -1.19% | 700 | 123億9240万 | -1.06% | 13.93 | 1.92 |
| 04/14 | 1,510 | 1,519 | 1,497 | 1,518 | +1.61% | 700 | 125億4110万 | +0.07% | 14.1 | 1.95 |
| 04/13 | 1,516 | 1,516 | 1,494 | 1,494 | -1.52% | 600 | 123億4283万 | -1.52% | 13.88 | 1.92 |
| 04/10 | 1,519 | 1,519 | 1,495 | 1,517 | -0.13% | 1,200 | 125億3284万 | -0.07% | 14.09 | 1.95 |
| 04/09 | 1,492 | 1,519 | 1,492 | 1,519 | 0% | 400 | 125億4937万 | +0.07% | 14.11 | 1.95 |
| 04/08 | 1,500 | 1,519 | 1,492 | 1,519 | +1.67% | 800 | 125億4937万 | +0.13% | 14.11 | 1.95 |
| 04/07 | 1,515 | 1,519 | 1,493 | 1,494 | -1.39% | 1,000 | 123億4283万 | -1.65% | 13.88 | 1.92 |
| 04/06 | 1,493 | 1,515 | 1,493 | 1,515 | -0.13% | 2,300 | 125億1632万 | -0.39% | 14.07 | 1.94 |
| 04/03 | 1,500 | 1,517 | 1,500 | 1,517 | +1.13% | 300 | 125億3284万 | -0.33% | 14.09 | 1.95 |
| 04/02 | 1,534 | 1,536 | 1,500 | 1,500 | -1.19% | 2,100 | 123億9240万 | -1.51% | 13.93 | 1.92 |
| 04/01 | 1,506 | 1,520 | 1,506 | 1,518 | +1.81% | 2,000 | 125億4110万 | -0.39% | 14.1 | 1.95 |
| 03/31 | 1,504 | 1,504 | 1,480 | 1,491 | -0.6% | 1,100 | 123億1804万 | -2.17% | 11.5 | 1.91 |
| 03/30 | 1,501 | 1,501 | 1,498 | 1,500 | -2.41% | 800 | 123億9240万 | -1.7% | 11.57 | 1.92 |
| 03/27 | 1,519 | 1,539 | 1,515 | 1,537 | -0.13% | 1,800 | 126億9807万 | +0.65% | 11.85 | 1.97 |
| 03/26 | 1,539 | 1,540 | 1,539 | 1,539 | +0.65% | 600 | 127億1460万 | +0.79% | 11.87 | 1.97 |
| 03/25 | 1,532 | 1,534 | 1,529 | 1,529 | +1.06% | 600 | 126億3198万 | +0.13% | 11.79 | 1.96 |
| 03/24 | 1,513 | 1,532 | 1,511 | 1,513 | 0% | 1,100 | 124億9980万 | -0.92% | 11.67 | 1.94 |
| 03/23 | 1,532 | 1,532 | 1,510 | 1,513 | -1.43% | 1,300 | 124億9980万 | -0.92% | 11.67 | 1.94 |
| 03/19 | 1,522 | 1,544 | 1,509 | 1,535 | +0.85% | 1,100 | 126億8155万 | +0.46% | 11.84 | 1.97 |
| 03/18 | 1,514 | 1,525 | 1,514 | 1,522 | +0.53% | 800 | 125億7415万 | -0.33% | 11.74 | 1.95 |
| 03/17 | 1,540 | 1,540 | 1,514 | 1,514 | -2.07% | 2,200 | 125億806万 | -0.85% | 11.68 | 1.94 |
| 03/16 | 1,523 | 1,553 | 1,521 | 1,546 | +0.72% | 1,300 | 127億7243万 | +1.18% | 11.92 | 1.98 |
| 03/13 | 1,518 | 1,535 | 1,518 | 1,535 | +1.12% | 2,100 | 126億8155万 | +0.46% | 11.84 | 1.97 |
| 03/12 | 1,518 | 1,519 | 1,504 | 1,518 | +1% | 400 | 125億4110万 | -0.72% | 11.71 | 1.95 |
| 03/11 | 1,515 | 1,517 | 1,501 | 1,503 | -0.79% | 900 | 124億1718万 | -1.76% | 11.59 | 1.93 |
| 03/10 | 1,519 | 1,519 | 1,502 | 1,515 | -0.26% | 1,200 | 125億1632万 | -1.11% | 11.68 | 1.94 |
| 03/09 | 1,506 | 1,520 | 1,495 | 1,519 | +0.4% | 2,200 | 125億4937万 | -0.91% | 11.71 | 1.95 |
| 03/06 | 1,514 | 1,524 | 1,505 | 1,513 | -0.2% | 1,000 | 124億9980万 | -1.3% | 11.67 | 1.94 |
| 03/05 | 1,514 | 1,529 | 1,514 | 1,516 | +0.13% | 900 | 125億2458万 | -1.11% | 11.69 | 1.94 |
| 03/04 | 1,537 | 1,538 | 1,500 | 1,514 | -2.13% | 3,800 | 125億806万 | -1.17% | 11.68 | 1.94 |
| 03/03 | 1,559 | 1,567 | 1,535 | 1,547 | -0.13% | 800 | 127億8069万 | +0.85% | 11.93 | 1.98 |
| 03/02 | 1,549 | 1,560 | 1,535 | 1,549 | 0% | 5,000 | 127億9721万 | +1.04% | 11.95 | 1.99 |
| 02/27 | 1,527 | 1,549 | 1,524 | 1,549 | +1.24% | 1,400 | 127億9721万 | +1.04% | 11.95 | 1.99 |
| 02/26 | 1,525 | 1,541 | 1,525 | 1,530 | +0.33% | 700 | 126億4024万 | -0.07% | 11.8 | 1.96 |
| 02/25 | 1,525 | 1,525 | 1,525 | 1,525 | -0.39% | 500 | 125億9894万 | -0.33% | 11.76 | 1.96 |
| 02/24 | 1,526 | 1,532 | 1,526 | 1,531 | +0.33% | 2,600 | 126億4850万 | +0.13% | 11.81 | 1.96 |
| 02/20 | 1,541 | 1,541 | 1,526 | 1,526 | -0.46% | 1,600 | 126億720万 | -0.13% | 11.77 | 1.96 |
| 02/19 | 1,544 | 1,544 | 1,533 | 1,533 | +0.07% | 800 | 126億6503万 | +0.39% | 11.82 | 1.97 |
| 02/18 | 1,546 | 1,546 | 1,532 | 1,532 | -0.78% | 500 | 126億5677万 | +0.39% | 11.81 | 1.97 |
| 02/17 | 1,511 | 1,547 | 1,511 | 1,544 | +1.51% | 400 | 127億5591万 | +1.25% | 11.91 | 1.98 |
| 02/16 | 1,546 | 1,548 | 1,508 | 1,521 | -1.04% | 3,600 | 125億6589万 | -0.13% | 11.73 | 1.95 |
| 02/13 | 1,529 | 1,546 | 1,517 | 1,537 | +0.65% | 1,300 | 126億9807万 | +0.99% | 11.85 | 1.97 |
| 02/12 | 1,524 | 1,527 | 1,523 | 1,527 | +1.66% | 2,100 | 126億1546万 | +0.39% | 11.78 | 1.96 |
| 02/10 | 1,535 | 1,535 | 1,502 | 1,502 | -1.31% | 3,800 | 124億892万 | -1.18% | 11.58 | 1.93 |
| 02/09 | 1,548 | 1,549 | 1,522 | 1,522 | -1.1% | 2,900 | 125億7415万 | +0.07% | 11.74 | 1.95 |
| 02/06 | 1,546 | 1,546 | 1,523 | 1,539 | -0.19% | 2,200 | 127億1460万 | +1.18% | 11.87 | 1.97 |
| 02/05 | 1,559 | 1,573 | 1,533 | 1,542 | -1.09% | 2,100 | 127億3938万 | +1.51% | 11.89 | 1.98 |
| 02/04 | 1,559 | 1,559 | 1,540 | 1,559 | -0.06% | 1,600 | 128億7983万 | +2.97% | 12.02 | 2 |
| 02/03 | 1,571 | 1,574 | 1,556 | 1,560 | +0.32% | 3,600 | 128億8809万 | +3.38% | 12.03 | 2 |
| 02/02 | 1,555 | 1,569 | 1,555 | 1,555 | +1.04% | 4,600 | 128億4678万 | +3.46% | 11.99 | 1.99 |
| 01/30 | 1,534 | 1,555 | 1,516 | 1,539 | +1.65% | 2,300 | 127億1460万 | +2.74% | 11.87 | 1.97 |
| 01/29 | 1,515 | 1,515 | 1,500 | 1,514 | +0.53% | 2,400 | 125億806万 | +1.41% | 11.68 | 1.94 |
| 01/28 | 1,510 | 1,539 | 1,495 | 1,506 | +0.67% | 4,500 | 124億4196万 | +1.07% | 11.61 | 1.93 |
| 01/27 | 1,569 | 1,581 | 1,495 | 1,496 | -4.65% | 13,800 | 123億5935万 | +0.67% | 11.54 | 1.92 |
| 01/26 | 1,580 | 1,598 | 1,550 | 1,569 | +3.16% | 8,400 | 129億6245万 | +5.8% | 12.1 | 2.01 |
| 01/23 | 1,538 | 1,550 | 1,513 | 1,521 | -1.11% | 1,400 | 125億6589万 | +2.91% | 11.73 | 1.95 |
| 01/22 | 1,511 | 1,550 | 1,508 | 1,538 | +2.26% | 7,300 | 127億634万 | +4.41% | 11.86 | 1.97 |
| 01/21 | 1,476 | 1,504 | 1,467 | 1,504 | +0.2% | 1,500 | 124億2544万 | +2.38% | 11.6 | 1.93 |
| 01/20 | 1,481 | 1,501 | 1,468 | 1,501 | -0.53% | 5,100 | 124億66万 | +2.46% | 11.58 | 1.93 |
| 01/19 | 1,505 | 1,509 | 1,482 | 1,509 | +0.27% | 4,000 | 124億6675万 | +3.36% | 11.64 | 1.94 |
| 01/16 | 1,507 | 1,507 | 1,497 | 1,505 | -0.2% | 900 | 124億3370万 | +3.37% | 11.61 | 1.93 |
| 01/15 | 1,497 | 1,508 | 1,497 | 1,508 | +0.87% | 1,200 | 124億5849万 | +3.93% | 11.63 | 1.93 |
| 01/14 | 1,508 | 1,509 | 1,495 | 1,495 | -0.86% | 1,600 | 123億5109万 | +3.39% | 11.53 | 1.92 |
| 01/13 | 1,504 | 1,510 | 1,504 | 1,508 | +0.27% | 2,700 | 124億5849万 | +4.58% | 11.63 | 1.93 |
| 01/09 | 1,498 | 1,514 | 1,495 | 1,504 | +0.4% | 1,500 | 124億2544万 | +4.66% | 11.6 | 1.93 |
| 01/08 | 1,499 | 1,500 | 1,490 | 1,498 | -0.07% | 1,200 | 123億7587万 | +4.54% | 11.55 | 1.92 |
| 01/07 | 1,501 | 1,501 | 1,490 | 1,499 | -0.13% | 1,500 | 123億8413万 | +4.9% | 11.56 | 1.92 |
| 01/06 | 1,529 | 1,529 | 1,501 | 1,501 | -1.83% | 1,800 | 124億66万 | +5.33% | 11.58 | 1.93 |
| 01/05 | 1,539 | 1,547 | 1,510 | 1,529 | +0.39% | 6,700 | 126億3198万 | +7.6% | 11.79 | 1.96 |
| 2025 | ||||||||||
| 12/30 | 1,498 | 1,523 | 1,470 | 1,523 | +1.67% | 5,900 | 125億8241万 | +7.56% | 11.75 | 2.08 |
| 12/29 | 1,451 | 1,500 | 1,451 | 1,498 | +5.42% | 11,100 | 123億7587万 | +6.24% | 11.55 | 2.04 |
| 12/26 | 1,410 | 1,423 | 1,408 | 1,421 | +0.64% | 1,100 | 117億3973万 | +1% | 10.96 | 1.94 |
| 12/25 | 1,420 | 1,428 | 1,405 | 1,412 | -0.98% | 900 | 116億6537万 | +0.43% | 10.89 | 1.93 |
| 12/24 | 1,420 | 1,426 | 1,415 | 1,426 | +0.14% | 800 | 117億8104万 | +1.49% | 11 | 1.94 |
| 12/23 | 1,398 | 1,424 | 1,398 | 1,424 | -0.28% | 500 | 117億6451万 | +1.42% | 10.98 | 1.94 |
| 12/22 | 1,415 | 1,428 | 1,399 | 1,428 | +0.92% | 800 | 117億9756万 | +1.78% | 11.01 | 1.95 |
| 12/19 | 1,415 | 1,424 | 1,415 | 1,415 | -0.07% | 800 | 116億9016万 | +0.86% | 10.91 | 1.93 |
| 12/18 | 1,415 | 1,429 | 1,415 | 1,416 | -0.91% | 500 | 116億9842万 | +1% | 10.92 | 1.93 |
| 12/17 | 1,420 | 1,429 | 1,406 | 1,429 | 0% | 900 | 118億582万 | +2% | 11.02 | 1.95 |
| 12/16 | 1,411 | 1,430 | 1,408 | 1,429 | +1.42% | 1,300 | 118億582万 | +2.07% | 11.02 | 1.95 |
| 12/15 | 1,424 | 1,424 | 1,406 | 1,409 | -1.05% | 3,500 | 116億4059万 | +0.71% | 10.87 | 1.92 |
| 12/12 | 1,424 | 1,457 | 1,424 | 1,424 | +1.06% | 3,800 | 117億6451万 | +1.79% | 10.98 | 1.94 |
| 12/11 | 1,403 | 1,409 | 1,403 | 1,409 | +1.44% | 2,700 | 116億4059万 | +0.79% | 10.87 | 1.92 |
| 12/10 | 1,384 | 1,398 | 1,384 | 1,389 | -0.71% | 2,100 | 114億7536万 | -0.64% | 10.71 | 1.89 |
| 12/09 | 1,384 | 1,399 | 1,381 | 1,399 | +0.87% | 1,200 | 115億5797万 | 0% | 10.79 | 1.91 |
| 12/08 | 1,381 | 1,399 | 1,381 | 1,387 | +0.51% | 2,200 | 114億5883万 | -1% | 10.7 | 1.89 |
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 | |
| 2008年 3月期 | 955 191,000 4/2 | 540 108,000 1/22 | 34,000 170 8/15 | - | - | +17.47% 5/7 | -18.06% 8/20 |
| 2009年 3月期 | 775 155,000 1/19 | 307 61,300 10/10 | 139,600 698 1/19 | - | - | +61.36% 1/19 | -42.68% 10/10 |
| 2010年 3月期 | 709 141,700 4/1 | 611 122,200 11/25 | 15,400 77 10/20 | - | - | +7.38% 6/17 | -7.37% 11/24 |
| 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 | +4.23% 1/11 | -14.99% 3/15 |
| 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 | +4.39% 3/2 | -5.07% 8/9 |
| 2013年 3月期 | 707 141,400 3/21 | 566 113,200 10/29 | 24,600 123 3/25 | 58億4095万 | 46億7606万 | +6.86% 3/21 | -4.55% 4/2 |
| 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 | +6.72% 5/14 | -5.95% 6/7 |
| 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 | +5.42% 9/17 | -5.77% 10/17 |
| 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 | +4.48% 2/3 | -6.55% 8/25 |
| 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 | +19.32% 2/1 | -10.61% 4/13 |
| 2018年 3月期 | 981 4/4 | 862 3/28 | 37,700 2/6 | 81億462万 | 71億2149万 | +4.55% 7/28 | -4.61% 2/6 |
| 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 | +19.46% 10/9 | -14.94% 12/25 |
| 2020年 3月期 | 1,088 7/30 | 777 3/10 | 240,400 7/30 | 89億8862万 | 64億1926万 | +11.99% 7/30 | -11.23% 3/13 |
| 2021年 3月期 | 1,350 3/22 | 848 4/2 | 127,700 3/22 | 111億5316万 | 70億583万 | +16.63% 3/23 | -7.54% 7/31 |
| 2022年 3月期 | 1,147 7/30 | 951 2/1 | 52,200 1/26 | 94億7605万 | 78億5678万 | +9.32% 7/30 | -4.14% 5/12 |
| 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 | +5.17% 3/2 | -2.61% 4/4 |
| 2024年 3月期 | 1,270 3/27 | 997 6/1 | 118,100 6/9 | 104億9223万 | 82億3681万 | +22.61% 5/2 | -5.02% 4/26 |
| 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 | +15.44% 5/13 | -13.07% 1/30 |
| 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 | +7.57% 1/5 12/30 | -3.02% 7/11 |
| 最新 | 1,565 2026/5/11 | 2,000 | 129億2940万 | +3.23% 1,516 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/05/11 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
307円（2008/10/10） - 411%（5.11倍）
1,565円（5/11）
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。
