- 4762
- 2026/10/23
- 時価
- 163億円
- PER 予
- 15.92倍
- 2010年以降
- 9.01-127.44倍
（2010-2026年） - PBR
- 2.53倍
- 2010年以降
- 0.83-2.27倍
（2010-2026年） - 配当 予
- 7.07%
- ROE 予
- 15.9%
- ROA 予
- 8.81%
- 資料
- Link
- CSV,JSON
エックスネット（4762）の株価チャート
株価
10/23
- 前日 (10/22)
- 999
- 始値
- 995
- 高値
- 995
- 安値
- 978
- 終値 -0.9%
- 990
- 出来高 +39.29%
- 3,900
乖離率
- 株価（5日）
移動平均値 - -0.5%
995 - 株価（25日）
移動平均値 - -5.98%
1,053 - 出来高（5日）
移動平均値 - +47.73%
2,640
2026/05/28～2026/10/23
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 | ||||||||||
| 10/23 | 995 | 995 | 978 | 990 | -0.9% | 3,900 | - | -5.98% | - | - |
| 10/22 | 996 | 1,005 | 991 | 999 | +0.4% | 2,800 | - | -5.31% | - | - |
| 10/21 | 1,004 | 1,004 | 995 | 995 | -0.2% | 2,800 | - | -5.87% | - | - |
| 10/20 | 1,006 | 1,006 | 996 | 997 | +0.1% | 1,300 | - | -6.03% | - | - |
| 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% | - | - |
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 | 478 191,000 4/2 | 270 108,000 1/22 | 68,000 170 8/15 | - | - | +17.47% 5/7 | -18.06% 8/20 |
| 2009年 3月期 | 388 155,000 1/19 | 153 61,300 10/10 | 279,200 698 1/19 | - | - | +61.36% 1/19 | -42.68% 10/10 |
| 2010年 3月期 | 354 141,700 4/1 | 306 122,200 11/25 | 30,800 77 10/20 | - | - | +7.38% 6/17 | -7.37% 11/24 |
| 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 | +4.23% 1/11 | -14.99% 3/15 |
| 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 | +4.39% 3/2 | -5.07% 8/9 |
| 2013年 3月期 | 354 141,400 3/21 | 283 113,300 10/30 113,200 10/29 | 49,200 123 3/25 | 58億4095万 | 46億7606万 | +6.86% 3/21 | -4.55% 4/2 |
| 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 | +6.72% 5/14 | -5.95% 6/7 |
| 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 | +5.42% 9/17 | -5.77% 10/17 |
| 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 | +4.48% 2/3 | -6.55% 8/25 |
| 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 | +19.32% 2/1 | -10.61% 4/13 |
| 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 | +4.55% 7/28 | -4.61% 2/6 |
| 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 | +19.46% 10/9 | -14.94% 12/25 |
| 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 | +11.99% 7/30 | -11.23% 3/13 |
| 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 | +16.63% 3/23 | -7.54% 7/31 |
| 2022年 3月期 | 574 1,147 7/30 | 476 952 2/3 951 2/1 | 104,400 52,200 1/26 | 94億7605万 | 78億6504万 | +9.32% 7/30 | -4.14% 5/12 |
| 2023年 3月期 | 537 1,073 3/2 | 488 976 10/13 975 4/13 他2件 | 143,400 71,700 10/28 | 88億6469万 | 80億6332万 | +5.17% 3/2 | -2.61% 4/4 |
| 2024年 3月期 | 635 1,270 3/27 | 499 998 6/2 997 6/1 | 236,200 118,100 6/9 | 104億9223万 | 82億4507万 | +22.61% 5/2 | -5.02% 4/26 |
| 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 | +15.44% 5/13 | -13.07% 1/30 |
| 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 | +7.57% 1/5 12/30 | -3.02% 7/11 |
| 最新 | 990 2026/10/23 | 3,900 | 163億5796万 | -5.98% 1,053 | |||
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）
- 2026/10/23 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
153円（2008/10/10） - 546%（6.46倍）
990円（10/23）
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。
