エクストリーム（6033）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

10/23

前日 (10/22): 1,523
始値: 1,508
高値: 1,516
安値: 1,482
終値 -1.44%: 1,501
出来高 +210.45%: 20,800

乖離率

株価（5日） 移動平均値: -1.38%
1,522
株価（25日） 移動平均値: -8.2%
1,635
出来高（5日） 移動平均値: +74.5%
11,920

2026/05/29～2026/10/23

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
10/23	1,508	1,516	1,482	1,501	-1.44%	20,800	-	-8.2%	-	-
10/22	1,518	1,531	1,512	1,523	-0.52%	6,700	-	-7.47%	-	-
10/21	1,513	1,531	1,513	1,531	+1.19%	9,600	-	-7.44%	-	-
10/20	1,544	1,544	1,511	1,513	-1.88%	13,800	-	-8.91%	-	-
10/19	1,576	1,576	1,542	1,542	-2.16%	8,700	-	-7.55%	-	-
10/16	1,568	1,581	1,568	1,576	+1.16%	6,600	-	-5.85%	-	-
10/15	1,562	1,570	1,549	1,558	-1.02%	17,000	-	-7.21%	-	-
10/14	1,618	1,618	1,567	1,574	-1.63%	13,000	-	-6.48%	-	-
10/13	1,599	1,629	1,599	1,600	+0.5%	8,300	-	-5.1%	-	-
10/09	1,583	1,602	1,583	1,592	+0.32%	9,400	-	-5.63%	-	-
10/08	1,629	1,629	1,587	1,587	-2.4%	10,200	-	-6.15%	-	-
10/07	1,606	1,626	1,601	1,626	+1.12%	6,900	-	-4.07%	-	-
10/06	1,619	1,620	1,592	1,608	-0.43%	15,300	-	-5.24%	-	-
10/05	1,620	1,623	1,602	1,615	+0.25%	11,700	-	-4.94%	-	-
10/02	1,667	1,671	1,610	1,611	-4.22%	36,600	-	-5.29%	-	-
10/01	1,697	1,697	1,665	1,682	+0.48%	11,000	-	-1.06%	-	-
09/30	1,671	1,708	1,667	1,674	+0.06%	17,700	-	-1.47%	-	-
09/29	1,709	1,709	1,673	1,673	-2.62%	11,300	-	-1.53%	-	-
09/28	1,742	1,742	1,708	1,718	-1.83%	51,700	-	+1.12%	-	-
09/25	1,746	1,790	1,724	1,750	+1.39%	24,500	-	+3.31%	-	-
09/24	1,788	1,790	1,726	1,726	-3.31%	26,300	-	+2.19%	-	-
09/18	1,775	1,791	1,760	1,785	+1.08%	18,900	-	+5.81%	-	-
09/17	1,783	1,787	1,756	1,766	-1.67%	25,000	-	+4.87%	-	-
09/16	1,768	1,796	1,750	1,796	+2.05%	63,200	-	+6.84%	-	-
09/15	1,769	1,790	1,746	1,760	+0.28%	31,300	-	+5.01%	-	-
09/14	1,706	1,770	1,706	1,755	+2.03%	27,000	-	+4.84%	-	-
09/11	1,707	1,738	1,707	1,720	0%	11,500	-	+2.87%	-	-
09/10	1,699	1,725	1,684	1,720	+1.71%	22,100	-	+2.93%	-	-
09/09	1,703	1,710	1,689	1,691	-0.12%	24,800	-	+1.26%	-	-
09/08	1,698	1,728	1,692	1,693	+0.24%	35,400	-	+1.44%	-	-
09/07	1,662	1,695	1,662	1,689	+1.62%	24,200	-	+1.2%	-	-
09/04	1,649	1,679	1,649	1,662	+1.34%	16,000	-	-0.36%	-	-
09/03	1,638	1,665	1,637	1,640	+0.12%	14,400	-	-1.68%	-	-
09/02	1,680	1,680	1,615	1,638	-2.96%	31,700	-	-1.86%	-	-
09/01	1,673	1,692	1,660	1,688	+0.12%	8,700	-	+1.08%	-	-
08/31	1,692	1,707	1,665	1,686	+0.12%	21,800	-	+0.84%	-	-
08/28	1,651	1,689	1,651	1,684	+1.81%	26,000	-	+0.66%	-	-
08/27	1,655	1,679	1,639	1,654	-0.06%	35,300	-	-1.19%	-	-
08/26	1,611	1,750	1,611	1,655	+3.31%	39,300	-	-1.14%	-	-
08/25	1,662	1,676	1,602	1,602	-3.14%	12,000	-	-4.24%	-	-
08/24	1,662	1,662	1,644	1,654	-0.48%	9,100	-	-1.31%	-	-
08/21	1,664	1,664	1,640	1,662	-0.72%	11,800	-	-0.84%	-	-
08/20	1,591	1,674	1,589	1,674	+5.08%	18,600	-	+0.54%	-	-
08/19	1,638	1,638	1,570	1,593	-2.69%	45,200	-	-3.75%	-	-
08/18	1,653	1,673	1,637	1,637	-1.68%	17,300	-	-0.61%	-	-
08/17	1,706	1,706	1,648	1,665	-2.4%	61,500	-	+1.71%	-	-
08/14	1,688	1,742	1,578	1,706	+0.83%	304,200	-	+4.92%	-	-
08/13	1,678	1,698	1,678	1,692	+0.36%	10,900	-	+4.77%	-	-
08/12	1,729	1,731	1,665	1,686	-1.35%	29,900	-	+5.18%	-	-
08/10	1,700	1,723	1,675	1,709	+0.53%	18,900	-	+7.35%	-	-
08/07	1,679	1,700	1,679	1,700	+0.47%	12,500	-	+7.59%	-	-
08/06	1,695	1,699	1,684	1,692	-0.18%	9,800	-	+7.91%	-	-
08/05	1,665	1,696	1,665	1,695	+1.68%	10,100	-	+8.93%	-	-
08/04	1,680	1,682	1,663	1,667	-1.19%	9,100	-	+7.97%	-	-
08/03	1,670	1,700	1,670	1,687	+0.66%	8,800	-	+10.05%	-	-
07/31	1,653	1,700	1,653	1,676	+0.66%	7,700	-	+10.19%	-	-
07/30	1,662	1,700	1,644	1,665	+0.24%	13,100	-	+10.34%	-	-
07/29	1,698	1,715	1,661	1,661	-0.66%	23,700	-	+10.96%	-	-
07/28	1,740	1,740	1,672	1,672	-3.63%	30,200	-	+12.59%	-	-
07/27	1,686	1,735	1,686	1,735	+2.06%	21,600	-	+17.87%	-	-
07/24	1,717	1,739	1,650	1,700	-1.16%	39,100	-	+16.68%	-	-
07/23	1,636	1,740	1,633	1,720	+4.24%	37,100	-	+19.11%	-	-
07/22	1,639	1,700	1,630	1,650	+1.79%	31,400	-	+15.47%	-	-
07/21	1,637	1,689	1,605	1,621	-3.22%	54,700	-	+14.32%	-	-
07/17	1,570	1,751	1,570	1,675	+1.64%	153,900	-	+18.96%	-	-
07/16	1,440	1,710	1,420	1,648	+16.88%	390,000	-	+18.14%	-	-
07/15	1,396	1,422	1,396	1,410	+0.07%	3,000	-	+1.88%	-	-
07/14	1,391	1,409	1,391	1,409	+1.51%	1,100	-	+1.88%	-	-
07/13	1,405	1,409	1,386	1,388	-0.29%	3,000	-	+0.51%	-	-
07/10	1,391	1,395	1,391	1,392	-0.93%	2,000	-	+0.87%	-	-
07/09	1,415	1,415	1,405	1,405	-0.28%	1,000	-	+1.89%	-	-
07/08	1,410	1,411	1,390	1,409	-0.07%	2,300	-	+2.25%	-	-
07/07	1,410	1,410	1,410	1,410	0%	300	-	+2.47%	-	-
07/06	1,400	1,414	1,400	1,410	+0.57%	4,800	-	+2.55%	-	-
07/03	1,394	1,413	1,394	1,402	+0.14%	2,400	-	+1.96%	-	-
07/02	1,411	1,411	1,395	1,400	+0.07%	3,300	-	+1.74%	-	-
07/01	1,414	1,414	1,395	1,399	+0.36%	2,200	-	+1.75%	-	-
06/30	1,379	1,411	1,379	1,394	0%	6,600	-	+1.46%	-	-
06/29	1,370	1,395	1,370	1,394	+1.83%	1,100	-	+1.53%	-	-
06/26	1,395	1,395	1,361	1,369	-0.51%	800	-	-0.22%	-	-
06/25	1,380	1,397	1,376	1,376	+0.73%	3,200	-	+0.22%	-	-
06/24	1,370	1,370	1,366	1,366	+0.22%	200	-	-0.51%	-	-
06/23	1,375	1,380	1,361	1,363	+0.37%	1,500	-	-0.8%	-	-
06/22	1,365	1,375	1,358	1,358	-0.37%	9,600	-	-1.24%	-	-
06/19	1,375	1,379	1,363	1,363	-0.15%	2,000	-	-1.02%	-	-
06/18	1,379	1,382	1,365	1,365	+0.29%	1,300	-	-0.87%	-	-
06/17	1,360	1,379	1,360	1,361	+0.07%	1,200	-	-1.31%	-	-
06/16	1,365	1,365	1,360	1,360	-0.37%	1,100	-	-1.38%	-	-
06/15	1,363	1,385	1,358	1,365	+0.66%	9,600	-	-1.09%	-	-
06/12	1,374	1,374	1,355	1,356	-1.53%	5,000	-	-1.95%	-	-
06/11	1,377	1,388	1,352	1,377	0%	4,900	-	-0.65%	-	-
06/10	1,363	1,388	1,363	1,377	+1.25%	900	-	-0.94%	-	-
06/09	1,365	1,366	1,360	1,360	-0.15%	2,900	-	-2.37%	-	-
06/08	1,383	1,383	1,362	1,362	-1.59%	900	-	-2.51%	-	-
06/05	1,382	1,386	1,382	1,384	+1.62%	1,300	-	-1.21%	-	-
06/04	1,366	1,372	1,362	1,362	-1.09%	2,200	-	-3.06%	-	-
06/03	1,378	1,378	1,368	1,377	-0.07%	3,800	-	-2.34%	-	-
06/02	1,395	1,395	1,369	1,378	-1.29%	6,600	-	-2.48%	-	-
06/01	1,405	1,428	1,387	1,396	-2.17%	9,700	-	-1.48%	-	-
05/29	1,385	1,427	1,385	1,427	+2.96%	2,600	-	+0.49%	-	-

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
2015年 3月期	2,418 9,670 1/7	829 3,315 3/11 3,315 3/10	10,191,600 2,547,900 1/14	109億1743万	38億6694万	+9.56% 4/15	-30.11% 2/6
2016年 3月期	1,078 4,310 6/18	281 1,122 2/12	483,200 120,800 6/18	50億3451万	13億1621万	+43.78% 4/6	-34.18% 8/24
2017年 3月期	1,820 3,640 10/21	383 1,531 4/4	2,050,400 512,600 5/23	89億5221万	18億7654万	+78.86% 5/25	-18.22% 6/24
2018年 3月期	1,401 2,801 4/3	650 1,300 2/14	896,600 448,300 7/26	69億7280万	32億8770万	+13.56% 1/10	-20.64% 2/14
2019年 3月期	6,290 12,580 8/30	611 1,221 5/21	4,818,000 2,409,000 8/20	339億43万	31億891万	+219.82% 8/16	-37.04% 2/22
2020年 3月期	2,612 2/20	1,083 3/13	3,179,700 4/10	142億1339万	58億9322万	+23.87% 2/20	-39.07% 3/13
2021年 3月期	1,984 6/24	1,017 4/6	1,047,600 6/24	108億2306万	55億3896万	+20.92% 5/20	-18.65% 11/18
2022年 3月期	1,469 4/1	784 3/9	340,300 12/14	80億1600万	42億9630万	+21.64% 8/30	-22.31% 5/17
2023年 3月期	1,500 3/9	844 5/16	2,225,100 5/30	82億4636万	46億3927万	+19.02% 7/12	-8.9% 5/17
2024年 3月期	1,431 4/12	1,196 12/8	142,000 11/15	78億6703万	65億8084万	+7.29% 8/17	-9.1% 5/17
2025年 3月期	1,535 1/14	866 8/5	366,700 11/13	84億4630万	47億6505万	+21.85% 11/18	-31.41% 8/5
2026年 3月期	1,605 3/16	964 4/7	138,600 2/12	88億3981万	53億939万	+9.59% 12/8	-4.53% 3/30
最新	1,501 2026/10/23		20,800	82億6852万		-8.2% 1,635

年間値上がり率

2015/12/30 vs 2014/12/30: -73%（0.27倍）
2016/12/30 vs 2015/12/30: 197%（2.97倍）
2017/12/29 vs 2016/12/30: -32%（0.68倍）
2018/12/28 vs 2017/12/29: 256%（3.56倍）
2019/12/30 vs 2018/12/28: -37%（0.63倍）
2020/12/30 vs 2019/12/30: -41%（0.59倍）
2021/12/30 vs 2020/12/30: -8%（0.92倍）
2022/12/30 vs 2021/12/30: 13%（1.13倍）
2023/12/29 vs 2022/12/30: 3%（1.03倍）
2024/12/30 vs 2023/12/29: 21%（1.21倍）
2025/12/30 vs 2024/12/30: -6%（0.94倍）
2026/10/23 vs 2025/12/30: 6%（1.06倍）
過去安値 281円（2016/02/12）: 435%（5.35倍）
1,501円（10/23）

エクストリーム（6033）の株価チャート

株価

10/23

乖離率

2026/05/29～2026/10/23

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