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
08/18	950	950	933	937	-0.32%	14,900	45億6889万	-5.26%	12.86	1.31
08/17	990	990	930	940	-5.81%	31,700	45億8352万	-5.15%	12.9	1.32
08/14	983	998	983	998	+1.84%	1,400	48億6633万	+0.5%	13.7	1.4
08/13	980	995	980	980	0%	2,600	47億7856万	-1.31%	13.45	1.37
08/12	984	991	980	980	-0.61%	3,800	47億7856万	-1.21%	13.45	1.37
08/10	988	988	986	986	0%	300	48億782万	-0.7%	13.54	1.38
08/07	982	987	954	986	-1.6%	4,200	48億782万	-0.7%	13.54	1.38
08/06	987	1,002	987	1,002	+0.7%	200	48億8584万	+0.91%	13.76	1.41
08/05	989	1,012	989	995	-1.78%	1,200	48億5170万	+0.2%	13.66	1.4
08/04	1,014	1,014	986	1,013	0%	800	49億3947万	+2.12%	13.91	1.42
08/03	1,013	1,013	1,007	1,013	+2.32%	400	49億3947万	+2.22%	13.91	1.42
07/31	995	1,010	990	990	-1.98%	400	48億2732万	-0.1%	13.59	1.39
07/30	1,008	1,010	1,008	1,010	+0.2%	200	49億2485万	+1.92%	13.86	1.42
07/29	986	1,008	986	1,008	+0.6%	1,000	49億1509万	+1.72%	13.84	1.41
07/28	987	1,002	987	1,002	-1.38%	200	48億8584万	+1.11%	13.76	1.41
07/27	1,018	1,018	1,016	1,016	+1.6%	3,000	49億5410万	+2.52%	13.95	1.43
07/24	975	1,000	975	1,000	+1.01%	800	48億7609万	+1.01%	13.73	1.4
07/23	980	990	975	990	+1.12%	500	48億2732万	+0.1%	13.59	1.39
07/22	975	980	975	979	+0.93%	1,000	47億7369万	-1.11%	13.44	1.37
07/21	991	991	970	970	-2.12%	3,300	47億2980万	-2.02%	13.32	1.36
07/17	985	1,019	985	991	-0.3%	1,100	48億3220万	0%	13.6	1.39
07/16	980	994	980	994	+1.43%	500	48億4683万	+0.2%	13.65	1.39
07/15	976	991	976	980	+0.41%	1,000	47億7856万	-1.11%	13.45	1.37
07/14	985	985	976	976	-1.41%	800	47億5906万	-1.51%	13.4	1.37
07/13	977	990	977	990	+1.02%	700	48億2732万	-0.2%	13.59	1.39
07/10	982	986	980	980	-0.61%	500	47億7856万	-1.21%	13.45	1.37
07/09	996	1,000	986	986	-1%	600	48億782万	-0.6%	13.54	1.38
07/08	977	996	977	996	+1.94%	800	48億5658万	+0.3%	13.67	1.4
07/07	977	977	977	977	-1.31%	200	47億6393万	-1.71%	13.41	1.37
07/06	981	990	980	990	+1.02%	1,100	48億2732万	-0.6%	13.59	1.39
07/03	985	985	980	980	-2%	800	47億7856万	-1.8%	13.45	1.37
07/02	985	1,000	985	1,000	+0.2%	200	48億7609万	0%	13.73	1.4
07/01	982	998	982	998	+1.53%	900	48億6633万	-0.2%	13.7	1.4
06/30	989	989	983	983	-0.51%	900	47億9319万	-1.7%	13.49	1.38
06/29	988	988	988	988	-1.2%	1,000	48億1757万	-1.2%	13.56	1.39
06/26	1,000	1,000	1,000	1,000	+1.52%	200	48億7609万	0%	13.73	1.4
06/25	1,037	1,037	985	985	-3.43%	3,800	48億294万	-1.4%	13.52	1.38
06/24	1,020	1,020	1,005	1,020	+1.29%	1,000	49億7361万	+2.1%	14	1.43
06/23	1,013	1,013	984	1,007	+0.8%	800	49億1022万	+0.6%	13.82	1.41
06/22	989	1,003	984	999	+1.01%	600	48億7121万	-0.4%	13.71	1.4
06/19	986	990	985	989	+0.3%	500	48億2245万	-1.59%	13.58	1.39
06/18	1,000	1,000	986	986	-0.9%	500	48億782万	-2.28%	13.54	1.38
06/17	989	995	975	995	+0.61%	4,600	48億5170万	-1.87%	13.66	1.4
06/16	985	989	985	989	-1.59%	900	48億2245万	-2.94%	13.58	1.39
06/15	1,004	1,005	1,004	1,005	+1.01%	400	49億47万	-1.76%	13.8	1.41
06/12	978	995	978	995	+1.84%	2,900	48億5170万	-3.12%	13.66	1.4
06/11	976	991	976	977	-0.91%	1,000	47億6393万	-5.24%	13.41	1.37
06/10	983	986	982	986	-1.2%	5,900	48億782万	-4.83%	13.54	1.38
06/08	983	998	974	998	0%	1,700	48億6633万	-4.04%	13.7	1.4
06/05	970	1,007	970	998	+2.89%	2,100	48億6633万	-4.5%	13.7	1.4
06/04	1,000	1,012	970	970	-3.87%	3,600	47億2980万	-7.62%	13.32	1.36
06/03	1,016	1,036	1,001	1,009	-0.79%	24,300	49億1997万	-4.45%	13.85	1.41
06/02	1,017	1,030	1,017	1,017	-1.74%	900	49億5898万	-4.06%	13.96	1.43
06/01	1,035	1,035	1,035	1,035	-0.19%	100	50億4675万	-2.63%	14.21	1.45
05/29	1,032	1,037	1,024	1,037	+0.88%	2,400	50億5650万	-2.72%	14.24	1.45
05/28	1,026	1,028	1,016	1,028	+1.48%	2,400	50億1262万	-3.84%	14.11	1.44
05/27	1,002	1,029	1,000	1,013	+1.1%	3,400	49億3947万	-5.42%	13.91	1.42
05/26	981	1,010	981	1,002	+2.14%	3,900	48億8584万	-6.7%	13.76	1.41
05/25	1,023	1,024	980	981	-0.51%	8,100	47億8344万	-9%	13.47	1.38
05/22	979	986	979	986	+1.34%	4,000	48億782万	-8.87%	13.54	1.38
05/21	995	995	965	973	-0.92%	9,600	47億4443万	-10.32%	13.36	1.36
05/20	1,067	1,067	970	982	-7.36%	253,600	47億8832万	-9.83%	13.48	1.38
05/19	1,059	1,068	1,050	1,060	+0.28%	4,000	51億6865万	-3.02%	14.55	1.49
05/18	1,079	1,082	1,055	1,057	-0.47%	8,300	51億5402万	-3.29%	14.51	1.48
05/15	1,090	1,090	1,060	1,062	-2.57%	3,000	51億7840万	-2.93%	14.58	1.49
05/14	1,100	1,100	1,090	1,090	-0.91%	500	53億1493万	-0.37%	14.96	1.53
05/13	1,108	1,108	1,100	1,100	-1.61%	300	53億6369万	+0.55%	15.1	1.54
05/12	1,085	1,120	1,079	1,118	+1.82%	2,000	54億5146万	+2.19%	15.35	1.57
05/11	1,085	1,098	1,077	1,098	+0.27%	500	53億5394万	+0.46%	15.07	1.54
05/08	1,071	1,110	1,071	1,095	-0.54%	2,900	53億3931万	+0.18%	15.03	1.54
05/07	1,102	1,103	1,091	1,101	+0.36%	700	53億6857万	+0.73%	15.11	1.54
05/01	1,117	1,117	1,097	1,097	-0.27%	600	53億4907万	+0.27%	15.06	1.54
04/30	1,117	1,117	1,088	1,100	-1.52%	2,000	53億6369万	+0.36%	15.1	1.54
04/28	1,109	1,130	1,096	1,117	+0.18%	1,600	54億4659万	+1.82%	15.33	1.57
04/27	1,149	1,149	1,115	1,115	-0.36%	2,800	54億3684万	+1.73%	15.31	1.56
04/24	1,120	1,120	1,096	1,119	+0.63%	1,300	54億5634万	+2.19%	15.36	1.57
04/23	1,120	1,131	1,101	1,112	+0.82%	6,400	54億2221万	+1.46%	15.27	1.56
04/22	1,098	1,105	1,098	1,103	-1.08%	500	53億7832万	+0.55%	15.14	1.55
04/21	1,090	1,125	1,090	1,115	+2.29%	500	54億3684万	+1.55%	15.31	1.56
04/20	1,100	1,106	1,090	1,090	-0.91%	800	53億1493万	-0.73%	14.96	1.53
04/17	1,082	1,100	1,082	1,100	+1.66%	700	53億6369万	+0.09%	15.1	1.54
04/16	1,076	1,100	1,076	1,082	-1.46%	1,800	52億7592万	-1.55%	14.85	1.52
04/15	1,071	1,108	1,071	1,098	+1.57%	3,200	53億5394万	-0.09%	15.07	1.54
04/14	1,070	1,100	1,070	1,081	+1.22%	1,300	52億7105万	-1.55%	14.84	1.52
04/13	1,078	1,078	1,063	1,068	+0.09%	600	52億766万	-2.55%	14.66	1.5
04/10	1,070	1,070	1,052	1,067	-0.19%	1,200	52億278万	-2.65%	14.65	1.5
04/09	1,068	1,069	1,050	1,069	-0.56%	1,200	52億1254万	-2.46%	14.67	1.5
04/08	1,100	1,100	1,059	1,075	+0.37%	2,900	52億4179万	-1.74%	14.76	1.51
04/07	1,091	1,105	1,071	1,071	-0.37%	1,500	52億2229万	-2.1%	14.7	1.5
04/06	1,090	1,090	1,075	1,075	-1.38%	500	52億4179万	-1.65%	14.76	1.51
04/03	1,103	1,103	1,080	1,090	-0.46%	300	53億1493万	-0.27%	14.96	1.53
04/02	1,095	1,106	1,095	1,095	0%	3,800	53億3931万	+0.27%	15.03	1.54
04/01	1,100	1,110	1,082	1,095	-0.36%	500	53億3931万	+0.37%	15.03	1.54
03/31	1,070	1,099	1,070	1,099	-0.09%	600	53億5882万	+0.83%	20.83	1.48
03/30	1,100	1,100	1,070	1,100	-2.22%	5,200	53億6369万	+1.01%	20.85	1.48
03/27	1,100	1,125	1,083	1,125	-0.44%	400	54億8560万	+3.31%	21.32	1.51
03/26	1,126	1,140	1,125	1,130	+0.36%	500	55億998万	+3.96%	21.42	1.52
03/25	1,106	1,138	1,105	1,126	+3.4%	3,400	54億9047万	+3.68%	21.34	1.51
03/24	1,089	1,089	1,063	1,089	0%	16,500	53億1006万	+0.37%	20.64	1.46
03/23	1,124	1,125	1,054	1,089	-5.63%	48,700	53億951万	0%	20.64	1.46

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
2024年 3月期	1,949 4/20	830 2/15	9,761,900 4/20	93億4845万	40億9492万	51億2277万 3/29
2025年 3月期	1,300 3/31	660 8/5	367,800 10/29	63億1365万	32億5172万	62億7300万 3/31
2026年 3月期	1,480 9/10	962 4/7	356,400 4/25	72億557万	46億7210万	52億7925万 3/31
最新	937 2026/8/18		14,900	45億7133万

エキサイト HD（5571）の時価総額の推移

2026/03/23～2026/08/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート