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
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	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	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	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	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	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	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%
06/16	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	16:00 新中期経営計画「Next STEP 2029」策定に関するお知らせ
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	16:00 剰余金の配当に関するお知らせ
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	16:00 株式会社琉球銀行に対するスプレッド貸システム提供開始について
05/25	772	780	766	766	-0.71%	3,600	-	+0.07%
05/22	775	780	771	771	-0.52%	2,200	-	+0.78%
05/21	760	775	760	775	+1.57%	1,600	-	+1.44%
05/20	775	775	760	763	-1.48%	2,000	-	0%
05/19	771	775	758	775	+0.58%	1,000	-	+1.51%
05/18	761	770	756	770	+1.85%	1,800	-	+1.05%
05/15	785	785	756	756	-3.08%	4,800	-	-0.66%
05/14	788	788	775	780	-0.95%	3,000	-	+2.5%
05/13	16:00 株式会社筑波銀行に対するスプレッド貸システム提供開始について
05/13	11:00 「投資運用関係業務受託業」登録のお知らせ
05/13	789	793	782	788	+0.9%	8,200	-	+3.48%
05/12	780	791	775	781	-0.26%	2,400	-	+2.83%
05/11	792	793	781	783	+0.9%	4,000	-	+3.23%
05/08	793	793	776	776	-2.15%	3,200	-	+2.44%
05/07	16:00 ソニー生命保険株式会社に対するSOサービス提供開始について

エックスネット（4762）のIR情報・決算資料

2026/05/08～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート