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
11/13	967	967	951	952	0%	1,500	-	-2.26%
11/12	947	970	947	952	+0.74%	4,100	-	-2.46%
11/11	（IR情報）16:00 (訂正・数値データ訂正)「2027年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)」の一部訂正について
11/11	966	966	945	945	-1.25%	3,600	-	-3.57%
11/10	960	967	955	957	-0.31%	2,500	-	-2.74%
11/09	963	990	955	960	0%	4,300	-	-3.13%
11/06	951	960	941	960	+1.05%	2,600	-	-3.52%
11/05	950	951	935	950	+0.11%	2,200	-	-5.19%
11/04	938	949	928	949	+2.37%	4,500	-	-5.85%
11/02	940	940	922	927	-1.8%	5,300	-	-8.58%
10/30	（IR情報）16:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/30	949	949	930	944	-0.53%	2,500	-	-7.45%
10/29	950	950	922	949	-1.04%	5,400	-	-7.59%
10/28	960	960	951	959	-0.93%	3,600	-	-7.34%
10/27	970	970	952	968	-0.21%	2,600	-	-7.37%
10/26	990	990	960	970	-2.02%	4,500	-	-7.53%
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	（IR情報）16:00 「2027年3月期第2四半期(中間期)及び通期業績予想の修正」及び「第2四半期末配当(エクストラ配当)予想の修正」に関するお知らせ
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	（IR情報）16:00 「株式分割」、株式分割に伴う「定款の一部変更」、「配当予想の修正」および「株主優待制度の変更」に関するお知らせ
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	（IR情報）16:00 株式会社かんぽ生命保険に対する有価証券管理サービスの提供開始について
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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
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	（IR情報）16:00 株式会社北洋銀行に対する個人向け信託管理システム提供開始について
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	（IR情報）16:00 支配株主等に関する事項について
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%
06/10	（IR情報）16:00 新中期経営計画「Next STEP 2029」策定に関するお知らせ

エックスネット（4762）のイベントチャート

2026/06/17～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート