エキサイト HD（5571）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/28

前日 (9/25): 1,025
始値: 1,025
高値: 1,026
安値: 1,018
終値 -0.68%: 1,018
出来高 -40%: 1,500

乖離率

株価（5日） 移動平均値: -0.29%
1,021
株価（25日） 移動平均値: +0.49%
1,013
出来高（5日） 移動平均値: -9.64%
1,660

2026/04/24～2026/09/28

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
09/28	1,025	1,026	1,018	1,018	-0.68%	1,500	-	+0.49%	-	-
09/25	1,040	1,040	1,025	1,025	+0.59%	2,500	-	+1.49%	-	-
09/24	1,010	1,023	969	1,019	-0.39%	3,600	-	+0.99%	-	-
09/18	1,023	1,024	1,018	1,023	+0.29%	600	-	+1.49%	-	-
09/17	1,020	1,020	1,020	1,020	+0.59%	100	-	+1.39%	-	-
09/14	1,017	1,022	1,011	1,014	+0.7%	1,100	-	+0.9%	-	-
09/11	1,007	1,007	1,007	1,007	+0.1%	100	-	+0.4%	-	-
09/10	998	1,006	998	1,006	0%	400	-	+0.3%	-	-
09/09	993	1,006	993	1,006	-1.37%	700	-	+0.3%	-	-
09/08	1,020	1,020	1,020	1,020	0%	100	-	+1.69%	-	-
09/07	1,008	1,024	1,000	1,020	+0.49%	6,400	-	+1.69%	-	-
09/04	1,027	1,027	1,008	1,015	-1.26%	1,000	-	+1.3%	-	-
09/03	1,028	1,028	1,028	1,028	+0.49%	100	-	+2.7%	-	-
09/02	1,021	1,023	1,000	1,023	+0.29%	400	-	+2.2%	-	-
09/01	1,029	1,029	1,020	1,020	+0.2%	500	-	+2%	-	-
08/31	1,007	1,034	1,007	1,018	+0.39%	3,100	-	+1.8%	-	-
08/28	1,022	1,044	1,013	1,014	-1.07%	5,100	-	+1.5%	-	-
08/27	1,032	1,060	1,022	1,025	-1.44%	3,500	-	+2.71%	-	-
08/26	1,029	1,072	1,029	1,040	-1.61%	5,500	-	+4.42%	-	-
08/25	1,050	1,080	1,032	1,057	+1.54%	16,500	-	+6.45%	-	-
08/24	998	1,117	970	1,041	+3.89%	24,500	-	+5.05%	-	-
08/21	975	1,009	975	1,002	+1.62%	12,700	-	+1.31%	-	-
08/20	965	987	960	986	+3.79%	32,800	-	-0.2%	-	-
08/19	938	952	900	950	+1.39%	177,700	-	-3.75%	-	-
08/18	950	950	933	937	-0.32%	14,900	-	-5.26%	-	-
08/17	990	990	930	940	-5.81%	31,700	-	-5.15%	-	-
08/14	983	998	983	998	+1.84%	1,400	-	+0.5%	-	-
08/13	980	995	980	980	0%	2,600	-	-1.31%	-	-
08/12	984	991	980	980	-0.61%	3,800	-	-1.21%	-	-
08/10	988	988	986	986	0%	300	-	-0.7%	-	-
08/07	982	987	954	986	-1.6%	4,200	-	-0.7%	-	-
08/06	987	1,002	987	1,002	+0.7%	200	-	+0.91%	-	-
08/05	989	1,012	989	995	-1.78%	1,200	-	+0.2%	-	-
08/04	1,014	1,014	986	1,013	0%	800	-	+2.12%	-	-
08/03	1,013	1,013	1,007	1,013	+2.32%	400	-	+2.22%	-	-
07/31	995	1,010	990	990	-1.98%	400	-	-0.1%	-	-
07/30	1,008	1,010	1,008	1,010	+0.2%	200	-	+1.92%	-	-
07/29	986	1,008	986	1,008	+0.6%	1,000	-	+1.72%	-	-
07/28	987	1,002	987	1,002	-1.38%	200	-	+1.11%	-	-
07/27	1,018	1,018	1,016	1,016	+1.6%	3,000	-	+2.52%	-	-
07/24	975	1,000	975	1,000	+1.01%	800	-	+1.01%	-	-
07/23	980	990	975	990	+1.12%	500	-	+0.1%	-	-
07/22	975	980	975	979	+0.93%	1,000	-	-1.11%	-	-
07/21	991	991	970	970	-2.12%	3,300	-	-2.02%	-	-
07/17	985	1,019	985	991	-0.3%	1,100	-	0%	-	-
07/16	980	994	980	994	+1.43%	500	-	+0.2%	-	-
07/15	976	991	976	980	+0.41%	1,000	-	-1.11%	-	-
07/14	985	985	976	976	-1.41%	800	-	-1.51%	-	-
07/13	977	990	977	990	+1.02%	700	-	-0.2%	-	-
07/10	982	986	980	980	-0.61%	500	-	-1.21%	-	-
07/09	996	1,000	986	986	-1%	600	-	-0.6%	-	-
07/08	977	996	977	996	+1.94%	800	-	+0.3%	-	-
07/07	977	977	977	977	-1.31%	200	-	-1.71%	-	-
07/06	981	990	980	990	+1.02%	1,100	-	-0.6%	-	-
07/03	985	985	980	980	-2%	800	-	-1.8%	-	-
07/02	985	1,000	985	1,000	+0.2%	200	-	0%	-	-
07/01	982	998	982	998	+1.53%	900	-	-0.2%	-	-
06/30	989	989	983	983	-0.51%	900	-	-1.7%	-	-
06/29	988	988	988	988	-1.2%	1,000	-	-1.2%	-	-
06/26	1,000	1,000	1,000	1,000	+1.52%	200	-	0%	-	-
06/25	1,037	1,037	985	985	-3.43%	3,800	-	-1.4%	-	-
06/24	1,020	1,020	1,005	1,020	+1.29%	1,000	-	+2.1%	-	-
06/23	1,013	1,013	984	1,007	+0.8%	800	-	+0.6%	-	-
06/22	989	1,003	984	999	+1.01%	600	-	-0.4%	-	-
06/19	986	990	985	989	+0.3%	500	-	-1.59%	-	-
06/18	1,000	1,000	986	986	-0.9%	500	-	-2.28%	-	-
06/17	989	995	975	995	+0.61%	4,600	-	-1.87%	-	-
06/16	985	989	985	989	-1.59%	900	-	-2.94%	-	-
06/15	1,004	1,005	1,004	1,005	+1.01%	400	-	-1.76%	-	-
06/12	978	995	978	995	+1.84%	2,900	-	-3.12%	-	-
06/11	976	991	976	977	-0.91%	1,000	-	-5.24%	-	-
06/10	983	986	982	986	-1.2%	5,900	-	-4.83%	-	-
06/08	983	998	974	998	0%	1,700	-	-4.04%	-	-
06/05	970	1,007	970	998	+2.89%	2,100	-	-4.5%	-	-
06/04	1,000	1,012	970	970	-3.87%	3,600	-	-7.62%	-	-
06/03	1,016	1,036	1,001	1,009	-0.79%	24,300	-	-4.45%	-	-
06/02	1,017	1,030	1,017	1,017	-1.74%	900	-	-4.06%	-	-
06/01	1,035	1,035	1,035	1,035	-0.19%	100	-	-2.63%	-	-
05/29	1,032	1,037	1,024	1,037	+0.88%	2,400	-	-2.72%	-	-
05/28	1,026	1,028	1,016	1,028	+1.48%	2,400	-	-3.84%	-	-
05/27	1,002	1,029	1,000	1,013	+1.1%	3,400	-	-5.42%	-	-
05/26	981	1,010	981	1,002	+2.14%	3,900	-	-6.7%	-	-
05/25	1,023	1,024	980	981	-0.51%	8,100	-	-9%	-	-
05/22	979	986	979	986	+1.34%	4,000	-	-8.87%	-	-
05/21	995	995	965	973	-0.92%	9,600	-	-10.32%	-	-
05/20	1,067	1,067	970	982	-7.36%	253,600	-	-9.83%	-	-
05/19	1,059	1,068	1,050	1,060	+0.28%	4,000	-	-3.02%	-	-
05/18	1,079	1,082	1,055	1,057	-0.47%	8,300	-	-3.29%	-	-
05/15	1,090	1,090	1,060	1,062	-2.57%	3,000	-	-2.93%	-	-
05/14	1,100	1,100	1,090	1,090	-0.91%	500	-	-0.37%	-	-
05/13	1,108	1,108	1,100	1,100	-1.61%	300	-	+0.55%	-	-
05/12	1,085	1,120	1,079	1,118	+1.82%	2,000	-	+2.19%	-	-
05/11	1,085	1,098	1,077	1,098	+0.27%	500	-	+0.46%	-	-
05/08	1,071	1,110	1,071	1,095	-0.54%	2,900	-	+0.18%	-	-
05/07	1,102	1,103	1,091	1,101	+0.36%	700	-	+0.73%	-	-
05/01	1,117	1,117	1,097	1,097	-0.27%	600	-	+0.27%	-	-
04/30	1,117	1,117	1,088	1,100	-1.52%	2,000	-	+0.36%	-	-
04/28	1,109	1,130	1,096	1,117	+0.18%	1,600	-	+1.82%	-	-
04/27	1,149	1,149	1,115	1,115	-0.36%	2,800	-	+1.73%	-	-
04/24	1,120	1,120	1,096	1,119	+0.63%	1,300	-	+2.19%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,018 2026/9/28		1,500	49億6650万		+0.49% 1,013

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）
2026/09/28 vs 2025/12/30: -16%（0.84倍）
過去安値 660円（2024/08/05）: 54%（1.54倍）
1,018円（9/28）

エキサイト HD（5571）の株価チャート

株価

9/28

乖離率

2026/04/24～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート