エキサイト HD（5571）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,013
- 始値
- 1,026
- 高値
- 1,028
- 安値
- 1,016
- 終値 +1.48%
- 1,028
- 出来高 -29.41%
- 2,400
乖離率
- 株価（5日）
移動平均値 - +2.59%
1,002 - 株価（25日）
移動平均値 - -3.84%
1,069 - 出来高（5日）
移動平均値 - -44.95%
4,360
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,026 | 1,028 | 1,016 | 1,028 | +1.48% | 2,400 | 50億1262万 | -3.84% | 14.1 | 1.38 |
| 05/27 | 1,002 | 1,029 | 1,000 | 1,013 | +1.1% | 3,400 | 49億3947万 | -5.42% | 13.9 | 1.36 |
| 05/26 | 981 | 1,010 | 981 | 1,002 | +2.14% | 3,900 | 48億8584万 | -6.7% | 13.75 | 1.35 |
| 05/25 | 1,023 | 1,024 | 980 | 981 | -0.51% | 8,100 | 47億8344万 | -9% | 13.46 | 1.32 |
| 05/22 | 979 | 986 | 979 | 986 | +1.34% | 4,000 | 48億782万 | -8.87% | 13.53 | 1.32 |
| 05/21 | 995 | 995 | 965 | 973 | -0.92% | 9,600 | 47億4443万 | -10.32% | 13.35 | 1.31 |
| 05/20 | 1,067 | 1,067 | 970 | 982 | -7.36% | 253,600 | 47億8832万 | -9.83% | 13.47 | 1.32 |
| 05/19 | 1,059 | 1,068 | 1,050 | 1,060 | +0.28% | 4,000 | 51億6865万 | -3.02% | 14.54 | 1.42 |
| 05/18 | 1,079 | 1,082 | 1,055 | 1,057 | -0.47% | 8,300 | 51億5402万 | -3.29% | 14.5 | 1.42 |
| 05/15 | 1,090 | 1,090 | 1,060 | 1,062 | -2.57% | 3,000 | 51億7840万 | -2.93% | 14.57 | 1.43 |
| 05/14 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 500 | 53億1493万 | -0.37% | 14.96 | 1.46 |
| 05/13 | 1,108 | 1,108 | 1,100 | 1,100 | -1.61% | 300 | 53億6369万 | +0.55% | 15.09 | 1.48 |
| 05/12 | 1,085 | 1,120 | 1,079 | 1,118 | +1.82% | 2,000 | 54億5146万 | +2.19% | 15.34 | 1.5 |
| 05/11 | 1,085 | 1,098 | 1,077 | 1,098 | +0.27% | 500 | 53億5394万 | +0.46% | 15.06 | 1.48 |
| 05/08 | 1,071 | 1,110 | 1,071 | 1,095 | -0.54% | 2,900 | 53億3931万 | +0.18% | 15.02 | 1.47 |
| 05/07 | 1,102 | 1,103 | 1,091 | 1,101 | +0.36% | 700 | 53億6857万 | +0.73% | 15.11 | 1.48 |
| 05/01 | 1,117 | 1,117 | 1,097 | 1,097 | -0.27% | 600 | 53億4907万 | +0.27% | 15.05 | 1.47 |
| 04/30 | 1,117 | 1,117 | 1,088 | 1,100 | -1.52% | 2,000 | 53億6369万 | +0.36% | 15.09 | 1.48 |
| 04/28 | 1,109 | 1,130 | 1,096 | 1,117 | +0.18% | 1,600 | 54億4659万 | +1.82% | 15.33 | 1.5 |
| 04/27 | 1,149 | 1,149 | 1,115 | 1,115 | -0.36% | 2,800 | 54億3684万 | +1.73% | 15.3 | 1.5 |
| 04/24 | 1,120 | 1,120 | 1,096 | 1,119 | +0.63% | 1,300 | 54億5634万 | +2.19% | 15.35 | 1.5 |
| 04/23 | 1,120 | 1,131 | 1,101 | 1,112 | +0.82% | 6,400 | 54億2221万 | +1.46% | 15.26 | 1.49 |
| 04/22 | 1,098 | 1,105 | 1,098 | 1,103 | -1.08% | 500 | 53億7832万 | +0.55% | 15.13 | 1.48 |
| 04/21 | 1,090 | 1,125 | 1,090 | 1,115 | +2.29% | 500 | 54億3684万 | +1.55% | 15.3 | 1.5 |
| 04/20 | 1,100 | 1,106 | 1,090 | 1,090 | -0.91% | 800 | 53億1493万 | -0.73% | 14.96 | 1.46 |
| 04/17 | 1,082 | 1,100 | 1,082 | 1,100 | +1.66% | 700 | 53億6369万 | +0.09% | 15.09 | 1.48 |
| 04/16 | 1,076 | 1,100 | 1,076 | 1,082 | -1.46% | 1,800 | 52億7592万 | -1.55% | 14.85 | 1.45 |
| 04/15 | 1,071 | 1,108 | 1,071 | 1,098 | +1.57% | 3,200 | 53億5394万 | -0.09% | 15.06 | 1.48 |
| 04/14 | 1,070 | 1,100 | 1,070 | 1,081 | +1.22% | 1,300 | 52億7105万 | -1.55% | 14.83 | 1.45 |
| 04/13 | 1,078 | 1,078 | 1,063 | 1,068 | +0.09% | 600 | 52億766万 | -2.55% | 14.65 | 1.44 |
| 04/10 | 1,070 | 1,070 | 1,052 | 1,067 | -0.19% | 1,200 | 52億278万 | -2.65% | 14.64 | 1.43 |
| 04/09 | 1,068 | 1,069 | 1,050 | 1,069 | -0.56% | 1,200 | 52億1254万 | -2.46% | 14.67 | 1.44 |
| 04/08 | 1,100 | 1,100 | 1,059 | 1,075 | +0.37% | 2,900 | 52億4179万 | -1.74% | 14.75 | 1.44 |
| 04/07 | 1,091 | 1,105 | 1,071 | 1,071 | -0.37% | 1,500 | 52億2229万 | -2.1% | 14.69 | 1.44 |
| 04/06 | 1,090 | 1,090 | 1,075 | 1,075 | -1.38% | 500 | 52億4179万 | -1.65% | 14.75 | 1.44 |
| 04/03 | 1,103 | 1,103 | 1,080 | 1,090 | -0.46% | 300 | 53億1493万 | -0.27% | 14.96 | 1.46 |
| 04/02 | 1,095 | 1,106 | 1,095 | 1,095 | 0% | 3,800 | 53億3931万 | +0.27% | 15.02 | 1.47 |
| 04/01 | 1,100 | 1,110 | 1,082 | 1,095 | -0.36% | 500 | 53億3931万 | +0.37% | 15.02 | 1.47 |
| 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 |
| 03/19 | 1,152 | 1,154 | 1,133 | 1,154 | +1.23% | 4,000 | 56億2643万 | +5.48% | 21.87 | 1.55 |
| 03/18 | 1,137 | 1,150 | 1,137 | 1,140 | +1.06% | 3,900 | 55億5817万 | +3.73% | 21.61 | 1.53 |
| 03/17 | 1,115 | 1,130 | 1,115 | 1,128 | +0.71% | 1,300 | 54億9966万 | +2.08% | 21.38 | 1.52 |
| 03/16 | 1,101 | 1,123 | 1,101 | 1,120 | +1.73% | 2,200 | 54億6066万 | +0.81% | 21.23 | 1.5 |
| 03/13 | 1,096 | 1,101 | 1,083 | 1,101 | +0.46% | 4,000 | 53億6802万 | -1.52% | 20.87 | 1.48 |
| 03/12 | 1,096 | 1,102 | 1,096 | 1,096 | 0% | 6,100 | 53億4364万 | -2.66% | 20.77 | 1.47 |
| 03/11 | 1,077 | 1,096 | 1,077 | 1,096 | +2.33% | 4,600 | 53億4364万 | -3.35% | 20.77 | 1.47 |
| 03/10 | 1,027 | 1,076 | 1,027 | 1,071 | +4.49% | 2,600 | 52億2175万 | -6.22% | 20.3 | 1.44 |
| 03/09 | 1,078 | 1,078 | 1,006 | 1,025 | -4.92% | 144,700 | 49億9747万 | -10.95% | 19.43 | 1.38 |
| 03/06 | 1,070 | 1,078 | 1,063 | 1,078 | +0.75% | 3,000 | 52億5588万 | -7.23% | 20.43 | 1.45 |
| 03/05 | 1,034 | 1,070 | 1,034 | 1,070 | +4.9% | 2,000 | 52億1688万 | -8.63% | 20.28 | 1.44 |
| 03/04 | 1,057 | 1,057 | 1,015 | 1,020 | -3.5% | 17,200 | 49億7310万 | -13.63% | 19.33 | 1.37 |
| 03/03 | 1,060 | 1,077 | 1,051 | 1,057 | -0.09% | 8,500 | 51億5349万 | -11.33% | 20.03 | 1.42 |
| 03/02 | 1,079 | 1,079 | 1,057 | 1,058 | -1.95% | 16,200 | 51億5837万 | -11.98% | 20.05 | 1.42 |
| 02/27 | 1,067 | 1,087 | 1,059 | 1,079 | +1.31% | 9,400 | 52億6076万 | -10.83% | 20.45 | 1.45 |
| 02/26 | 1,089 | 1,092 | 1,065 | 1,065 | +0.57% | 5,400 | 51億9250万 | -12.49% | 20.19 | 1.43 |
| 02/25 | 1,078 | 1,078 | 1,059 | 1,059 | -1.21% | 4,000 | 51億6324万 | -13.41% | 20.07 | 1.42 |
| 02/24 | 1,077 | 1,077 | 1,049 | 1,072 | -1.11% | 3,200 | 52億2663万 | -12.85% | 20.32 | 1.44 |
| 02/20 | 1,089 | 1,089 | 1,075 | 1,084 | 0% | 1,500 | 52億8323万 | -12.37% | 20.54 | 1.46 |
| 02/19 | 1,065 | 1,088 | 1,030 | 1,084 | +1.12% | 28,400 | 52億8323万 | -12.79% | 20.54 | 1.46 |
| 02/18 | 1,135 | 1,135 | 1,072 | 1,072 | -4.11% | 18,200 | 52億2474万 | -14.1% | 20.31 | 1.44 |
| 02/17 | 1,075 | 1,118 | 1,070 | 1,118 | +1.64% | 86,600 | 54億4894万 | -10.85% | 21.18 | 1.5 |
| 02/16 | 1,130 | 1,130 | 1,075 | 1,100 | -7.56% | 172,600 | 53億6121万 | -12.63% | 20.84 | 1.48 |
| 02/13 | 1,216 | 1,221 | 1,190 | 1,190 | -2.06% | 9,500 | 57億9985万 | -5.85% | 22.55 | 1.6 |
| 02/12 | 1,254 | 1,254 | 1,215 | 1,215 | -4.78% | 66,800 | 59億2170万 | -3.95% | 23.02 | 1.63 |
| 02/10 | 1,280 | 1,280 | 1,249 | 1,276 | -0.31% | 23,100 | 62億1900万 | +0.79% | 24.18 | 1.71 |
| 02/09 | 1,299 | 1,300 | 1,280 | 1,280 | -1.01% | 2,100 | 62億3850万 | +1.27% | 24.25 | 1.72 |
| 02/06 | 1,300 | 1,300 | 1,279 | 1,293 | +0.39% | 600 | 63億186万 | +2.46% | 24.5 | 1.74 |
| 02/05 | 1,294 | 1,300 | 1,285 | 1,288 | -0.92% | 2,800 | 62億7749万 | +2.22% | 24.4 | 1.73 |
| 02/04 | 1,300 | 1,318 | 1,284 | 1,300 | 0% | 14,300 | 63億3597万 | +3.42% | 24.63 | 1.75 |
| 02/03 | 1,322 | 1,322 | 1,299 | 1,300 | -0.54% | 5,500 | 63億3597万 | +3.67% | 24.63 | 1.75 |
| 02/02 | 1,297 | 1,307 | 1,296 | 1,307 | +1.95% | 17,300 | 63億7009万 | +4.48% | 24.76 | 1.76 |
| 01/30 | 1,314 | 1,314 | 1,268 | 1,282 | -1.76% | 7,200 | 62億4825万 | +2.72% | 24.29 | 1.72 |
| 01/29 | 1,305 | 1,313 | 1,279 | 1,305 | +0.38% | 7,700 | 63億6034万 | +4.74% | 24.72 | 1.75 |
| 01/28 | 1,313 | 1,329 | 1,297 | 1,300 | -0.99% | 5,000 | 63億3597万 | +4.67% | 24.63 | 1.75 |
| 01/27 | 1,315 | 1,319 | 1,296 | 1,313 | +0.08% | 2,000 | 63億9933万 | +5.89% | 24.88 | 1.76 |
| 01/26 | 1,337 | 1,337 | 1,284 | 1,312 | +0.38% | 5,100 | 63億9446万 | +6.15% | 24.86 | 1.76 |
| 01/23 | 1,269 | 1,315 | 1,269 | 1,307 | +3.98% | 4,700 | 63億7009万 | +6% | 24.76 | 1.76 |
| 01/22 | 1,250 | 1,258 | 1,238 | 1,257 | +1.13% | 1,600 | 61億2640万 | +2.2% | 23.82 | 1.69 |
| 01/21 | 1,227 | 1,243 | 1,220 | 1,243 | +1.3% | 4,000 | 60億5817万 | +1.22% | 23.55 | 1.67 |
| 01/20 | 1,220 | 1,229 | 1,220 | 1,227 | -0.08% | 700 | 59億8018万 | -0.08% | 23.25 | 1.65 |
| 01/19 | 1,204 | 1,228 | 1,204 | 1,228 | -0.32% | 2,400 | 59億8506万 | +0.08% | 23.27 | 1.65 |
| 01/16 | 1,232 | 1,232 | 1,232 | 1,232 | -0.24% | 100 | 60億455万 | +0.41% | 23.34 | 1.65 |
| 01/15 | 1,211 | 1,237 | 1,201 | 1,235 | +0.73% | 2,000 | 60億1918万 | +0.73% | 23.4 | 1.66 |
| 01/14 | 1,236 | 1,236 | 1,167 | 1,226 | 0% | 10,300 | 59億7531万 | +0.08% | 23.23 | 1.65 |
| 01/13 | 1,235 | 1,237 | 1,226 | 1,226 | -0.24% | 1,200 | 59億7531万 | +0.08% | 23.23 | 1.65 |
| 01/09 | 1,225 | 1,229 | 1,222 | 1,229 | -0.08% | 300 | 59億8993万 | +0.33% | 23.29 | 1.65 |
| 01/08 | 1,232 | 1,232 | 1,228 | 1,230 | +0.49% | 500 | 59億9481万 | +0.41% | 23.3 | 1.65 |
| 01/07 | 1,220 | 1,230 | 1,219 | 1,224 | -0.57% | 1,100 | 59億6556万 | -0.08% | 23.19 | 1.64 |
| 01/06 | 1,225 | 1,234 | 1,223 | 1,231 | +0.08% | 1,300 | 59億9968万 | +0.41% | 23.32 | 1.65 |
| 01/05 | 1,219 | 1,230 | 1,219 | 1,230 | +0.9% | 600 | 59億9481万 | +0.33% | 23.3 | 1.65 |
| 2025 | ||||||||||
| 12/30 | 1,220 | 1,222 | 1,219 | 1,219 | -1.46% | 1,400 | 59億4119万 | -0.57% | 23.1 | 1.75 |
| 12/29 | 1,222 | 1,237 | 1,220 | 1,237 | +1.23% | 3,800 | 60億2892万 | +0.9% | 23.44 | 1.77 |
| 12/26 | 1,231 | 1,237 | 1,213 | 1,222 | -1.45% | 1,300 | 59億5582万 | -0.33% | 23.15 | 1.75 |
| 12/25 | 1,242 | 1,242 | 1,219 | 1,240 | +1.22% | 4,000 | 60億4354万 | +1.22% | 23.49 | 1.78 |
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 | |
| 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 | +32.85% 2/29 | -17.08% 6/1 |
| 2025年 3月期 | 1,300 3/31 | 660 8/5 | 367,800 10/29 | 63億1365万 | 32億5172万 | +17.18% 2/12 | -25.78% 8/5 |
| 2026年 3月期 | 1,480 9/10 | 962 4/7 | 356,400 4/25 | 72億557万 | 46億7210万 | +11.35% 9/10 | -14.12% 2/18 |
| 最新 | 1,028 2026/5/28 | 2,400 | 50億1262万 | -3.84% 1,069 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/05/28 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
660円（2024/08/05） - 56%（1.56倍）
1,028円（5/28）
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。
