- 6033
- 2026/09/11
- 時価
- 94億円
- PER 予
- 10.01倍
- 2015年以降
- 4.15-84.06倍
（2015-2026年） - PBR
- 1.37倍
- 2015年以降
- 0.75-17.13倍
（2015-2026年） - 配当 予
- 3.95%
- ROE 予
- 13.64%
- ROA 予
- 9.47%
- 資料
- Link
- CSV,JSON
エクストリーム（6033）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,720
- 始値
- 1,707
- 高値
- 1,738
- 安値
- 1,707
- 終値 ±0%
- 1,720
- 出来高 -47.96%
- 11,500
乖離率
- 株価（5日）
移動平均値 - +1%
1,703 - 株価（25日）
移動平均値 - +2.87%
1,672 - 出来高（5日）
移動平均値 - -51.27%
23,600
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,707 | 1,738 | 1,707 | 1,720 | 0% | 11,500 | 94億7320万 | +2.87% | 10.01 | 1.37 |
| 09/10 | 1,699 | 1,725 | 1,684 | 1,720 | +1.71% | 22,100 | 94億7320万 | +2.93% | 10.01 | 1.37 |
| 09/09 | 1,703 | 1,710 | 1,689 | 1,691 | -0.12% | 24,800 | 93億1348万 | +1.26% | 9.84 | 1.34 |
| 09/08 | 1,698 | 1,728 | 1,692 | 1,693 | +0.24% | 35,400 | 93億2449万 | +1.44% | 9.85 | 1.34 |
| 09/07 | 1,662 | 1,695 | 1,662 | 1,689 | +1.62% | 24,200 | 93億246万 | +1.2% | 9.83 | 1.34 |
| 09/04 | 1,649 | 1,679 | 1,649 | 1,662 | +1.34% | 16,000 | 91億5375万 | -0.36% | 9.67 | 1.32 |
| 09/03 | 1,638 | 1,665 | 1,637 | 1,640 | +0.12% | 14,400 | 90億3258万 | -1.68% | 9.55 | 1.3 |
| 09/02 | 1,680 | 1,680 | 1,615 | 1,638 | -2.96% | 31,700 | 90億2157万 | -1.86% | 9.53 | 1.3 |
| 09/01 | 1,673 | 1,692 | 1,660 | 1,688 | +0.12% | 8,700 | 92億9695万 | +1.08% | 9.82 | 1.34 |
| 08/31 | 1,692 | 1,707 | 1,665 | 1,686 | +0.12% | 21,800 | 92億8594万 | +0.84% | 9.81 | 1.34 |
| 08/28 | 1,651 | 1,689 | 1,651 | 1,684 | +1.81% | 26,000 | 92億7492万 | +0.66% | 9.8 | 1.34 |
| 08/27 | 1,655 | 1,679 | 1,639 | 1,654 | -0.06% | 35,300 | 91億969万 | -1.19% | 9.63 | 1.31 |
| 08/26 | 1,611 | 1,750 | 1,611 | 1,655 | +3.31% | 39,300 | 91億1520万 | -1.14% | 9.63 | 1.31 |
| 08/25 | 1,662 | 1,676 | 1,602 | 1,602 | -3.14% | 12,000 | 88億2329万 | -4.24% | 9.32 | 1.27 |
| 08/24 | 1,662 | 1,662 | 1,644 | 1,654 | -0.48% | 9,100 | 91億969万 | -1.31% | 9.63 | 1.31 |
| 08/21 | 1,664 | 1,664 | 1,640 | 1,662 | -0.72% | 11,800 | 91億5375万 | -0.84% | 9.67 | 1.32 |
| 08/20 | 1,591 | 1,674 | 1,589 | 1,674 | +5.08% | 18,600 | 92億1984万 | +0.54% | 9.74 | 1.33 |
| 08/19 | 1,638 | 1,638 | 1,570 | 1,593 | -2.69% | 45,200 | 87億7372万 | -3.75% | 9.27 | 1.27 |
| 08/18 | 1,653 | 1,673 | 1,637 | 1,637 | -1.68% | 17,300 | 90億1606万 | -0.61% | 9.53 | 1.3 |
| 08/17 | 1,706 | 1,706 | 1,648 | 1,665 | -2.4% | 61,500 | 91億7028万 | +1.71% | 9.69 | 1.32 |
| 08/14 | 1,688 | 1,742 | 1,578 | 1,706 | +0.83% | 304,200 | 93億9609万 | +4.92% | 9.93 | 1.35 |
| 08/13 | 1,678 | 1,698 | 1,678 | 1,692 | +0.36% | 10,900 | 93億1898万 | +4.77% | 9.85 | 1.34 |
| 08/12 | 1,729 | 1,731 | 1,665 | 1,686 | -1.35% | 29,900 | 92億8594万 | +5.18% | 9.81 | 1.34 |
| 08/10 | 1,700 | 1,723 | 1,675 | 1,709 | +0.53% | 18,900 | 94億1261万 | +7.35% | 9.95 | 1.36 |
| 08/07 | 1,679 | 1,700 | 1,679 | 1,700 | +0.47% | 12,500 | 93億6304万 | +7.59% | 9.89 | 1.35 |
| 08/06 | 1,695 | 1,699 | 1,684 | 1,692 | -0.18% | 9,800 | 93億1898万 | +7.91% | 9.85 | 1.34 |
| 08/05 | 1,665 | 1,696 | 1,665 | 1,695 | +1.68% | 10,100 | 93億3551万 | +8.93% | 9.87 | 1.35 |
| 08/04 | 1,680 | 1,682 | 1,663 | 1,667 | -1.19% | 9,100 | 91億8129万 | +7.97% | 9.7 | 1.32 |
| 08/03 | 1,670 | 1,700 | 1,670 | 1,687 | +0.66% | 8,800 | 92億9144万 | +10.05% | 9.82 | 1.34 |
| 07/31 | 1,653 | 1,700 | 1,653 | 1,676 | +0.66% | 7,700 | 92億3086万 | +10.19% | 9.75 | 1.33 |
| 07/30 | 1,662 | 1,700 | 1,644 | 1,665 | +0.24% | 13,100 | 91億7028万 | +10.34% | 9.69 | 1.32 |
| 07/29 | 1,698 | 1,715 | 1,661 | 1,661 | -0.66% | 23,700 | 91億4824万 | +10.96% | 9.67 | 1.32 |
| 07/28 | 1,740 | 1,740 | 1,672 | 1,672 | -3.63% | 30,200 | 92億883万 | +12.59% | 9.73 | 1.33 |
| 07/27 | 1,686 | 1,735 | 1,686 | 1,735 | +2.06% | 21,600 | 95億5581万 | +17.87% | 10.1 | 1.38 |
| 07/24 | 1,717 | 1,739 | 1,650 | 1,700 | -1.16% | 39,100 | 93億6304万 | +16.68% | 9.89 | 1.35 |
| 07/23 | 1,636 | 1,740 | 1,633 | 1,720 | +4.24% | 37,100 | 94億7320万 | +19.11% | 10.01 | 1.37 |
| 07/22 | 1,639 | 1,700 | 1,630 | 1,650 | +1.79% | 31,400 | 90億8766万 | +15.47% | 9.6 | 1.31 |
| 07/21 | 1,637 | 1,689 | 1,605 | 1,621 | -3.22% | 54,700 | 89億2794万 | +14.32% | 9.43 | 1.29 |
| 07/17 | 1,570 | 1,751 | 1,570 | 1,675 | +1.64% | 153,900 | 92億2535万 | +18.96% | 9.75 | 1.33 |
| 07/16 | 1,440 | 1,710 | 1,420 | 1,648 | +16.88% | 390,000 | 90億7665万 | +18.14% | 9.59 | 1.31 |
| 07/15 | 1,396 | 1,422 | 1,396 | 1,410 | +0.07% | 3,000 | 77億6582万 | +1.88% | 8.21 | 1.12 |
| 07/14 | 1,391 | 1,409 | 1,391 | 1,409 | +1.51% | 1,100 | 77億6031万 | +1.88% | 8.2 | 1.12 |
| 07/13 | 1,405 | 1,409 | 1,386 | 1,388 | -0.29% | 3,000 | 76億4465万 | +0.51% | 8.08 | 1.1 |
| 07/10 | 1,391 | 1,395 | 1,391 | 1,392 | -0.93% | 2,000 | 76億6668万 | +0.87% | 8.1 | 1.11 |
| 07/09 | 1,415 | 1,415 | 1,405 | 1,405 | -0.28% | 1,000 | 77億3828万 | +1.89% | 8.18 | 1.12 |
| 07/08 | 1,410 | 1,411 | 1,390 | 1,409 | -0.07% | 2,300 | 77億6031万 | +2.25% | 8.2 | 1.12 |
| 07/07 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 300 | 77億6582万 | +2.47% | 8.21 | 1.12 |
| 07/06 | 1,400 | 1,414 | 1,400 | 1,410 | +0.57% | 4,800 | 77億6582万 | +2.55% | 8.21 | 1.12 |
| 07/03 | 1,394 | 1,413 | 1,394 | 1,402 | +0.14% | 2,400 | 77億2176万 | +1.96% | 8.16 | 1.11 |
| 07/02 | 1,411 | 1,411 | 1,395 | 1,400 | +0.07% | 3,300 | 77億1074万 | +1.74% | 8.15 | 1.11 |
| 07/01 | 1,414 | 1,414 | 1,395 | 1,399 | +0.36% | 2,200 | 77億523万 | +1.75% | 8.14 | 1.11 |
| 06/30 | 1,379 | 1,411 | 1,379 | 1,394 | 0% | 6,600 | 76億7770万 | +1.46% | 8.11 | 1.11 |
| 06/29 | 1,370 | 1,395 | 1,370 | 1,394 | +1.83% | 1,100 | 76億7770万 | +1.53% | 8.11 | 1.11 |
| 06/26 | 1,395 | 1,395 | 1,361 | 1,369 | -0.51% | 800 | 75億4000万 | -0.22% | 7.97 | 1.09 |
| 06/25 | 1,380 | 1,397 | 1,376 | 1,376 | +0.73% | 3,200 | 75億7856万 | +0.22% | 8.01 | 1.09 |
| 06/24 | 1,370 | 1,370 | 1,366 | 1,366 | +0.22% | 200 | 75億2348万 | -0.51% | 7.95 | 1.08 |
| 06/23 | 1,375 | 1,380 | 1,361 | 1,363 | +0.37% | 1,500 | 75億696万 | -0.8% | 7.93 | 1.08 |
| 06/22 | 1,365 | 1,375 | 1,358 | 1,358 | -0.37% | 9,600 | 74億7942万 | -1.24% | 7.9 | 1.08 |
| 06/19 | 1,375 | 1,379 | 1,363 | 1,363 | -0.15% | 2,000 | 75億696万 | -1.02% | 7.93 | 1.08 |
| 06/18 | 1,379 | 1,382 | 1,365 | 1,365 | +0.29% | 1,300 | 75億1797万 | -0.87% | 7.94 | 1.08 |
| 06/17 | 1,360 | 1,379 | 1,360 | 1,361 | +0.07% | 1,200 | 74億9594万 | -1.31% | 7.92 | 1.08 |
| 06/16 | 1,365 | 1,365 | 1,360 | 1,360 | -0.37% | 1,100 | 74億9043万 | -1.38% | 7.92 | 1.08 |
| 06/15 | 1,363 | 1,385 | 1,358 | 1,365 | +0.66% | 9,600 | 75億1797万 | -1.09% | 7.94 | 1.08 |
| 06/12 | 1,374 | 1,374 | 1,355 | 1,356 | -1.53% | 5,000 | 74億6840万 | -1.95% | 7.89 | 1.08 |
| 06/11 | 1,377 | 1,388 | 1,352 | 1,377 | 0% | 4,900 | 75億8406万 | -0.65% | 8.01 | 1.09 |
| 06/10 | 1,363 | 1,388 | 1,363 | 1,377 | +1.25% | 900 | 75億8406万 | -0.94% | 8.01 | 1.09 |
| 06/09 | 1,365 | 1,366 | 1,360 | 1,360 | -0.15% | 2,900 | 74億9043万 | -2.37% | 7.92 | 1.08 |
| 06/08 | 1,383 | 1,383 | 1,362 | 1,362 | -1.59% | 900 | 75億145万 | -2.51% | 7.93 | 1.08 |
| 06/05 | 1,382 | 1,386 | 1,382 | 1,384 | +1.62% | 1,300 | 76億2262万 | -1.21% | 8.06 | 1.1 |
| 06/04 | 1,366 | 1,372 | 1,362 | 1,362 | -1.09% | 2,200 | 75億145万 | -3.06% | 7.93 | 1.08 |
| 06/03 | 1,378 | 1,378 | 1,368 | 1,377 | -0.07% | 3,800 | 75億8406万 | -2.34% | 8.01 | 1.09 |
| 06/02 | 1,395 | 1,395 | 1,369 | 1,378 | -1.29% | 6,600 | 75億8957万 | -2.48% | 8.02 | 1.09 |
| 06/01 | 1,405 | 1,428 | 1,387 | 1,396 | -2.17% | 9,700 | 76億8871万 | -1.48% | 8.13 | 1.11 |
| 05/29 | 1,385 | 1,427 | 1,385 | 1,427 | +2.96% | 2,600 | 78億5945万 | +0.49% | 8.31 | 1.13 |
| 05/28 | 1,380 | 1,391 | 1,376 | 1,386 | +0.65% | 4,200 | 76億3363万 | -2.53% | 8.07 | 1.1 |
| 05/27 | 1,375 | 1,397 | 1,375 | 1,377 | +0.15% | 1,900 | 75億8406万 | -3.3% | 8.01 | 1.09 |
| 05/26 | 1,374 | 1,397 | 1,374 | 1,375 | +0.51% | 2,100 | 75億7305万 | -3.64% | 8 | 1.09 |
| 05/25 | 1,390 | 1,390 | 1,358 | 1,368 | -1.08% | 11,600 | 75億3450万 | -4.4% | 7.96 | 1.09 |
| 05/22 | 1,381 | 1,413 | 1,381 | 1,383 | +0.14% | 9,100 | 76億1711万 | -3.56% | 8.05 | 1.1 |
| 05/21 | 1,412 | 1,412 | 1,381 | 1,381 | -0.07% | 3,000 | 76億610万 | -3.9% | 8.04 | 1.1 |
| 05/20 | 1,424 | 1,424 | 1,382 | 1,382 | -0.86% | 2,700 | 76億1160万 | -4.09% | 8.04 | 1.1 |
| 05/19 | 1,401 | 1,423 | 1,384 | 1,394 | -0.99% | 10,300 | 76億7770万 | -3.53% | 8.11 | 1.11 |
| 05/18 | 1,382 | 1,408 | 1,375 | 1,408 | +3% | 8,500 | 77億5480万 | -2.9% | 8.2 | 1.12 |
| 05/15 | 1,418 | 1,418 | 1,367 | 1,367 | -3.6% | 10,500 | 75億2899万 | -5.92% | 7.96 | 1.09 |
| 05/14 | 1,353 | 1,418 | 1,325 | 1,418 | +3.96% | 14,700 | 78億988万 | -2.74% | 8.25 | 1.13 |
| 05/13 | 1,373 | 1,381 | 1,360 | 1,364 | -1.16% | 10,000 | 75億1247万 | -6.64% | 7.94 | 1.08 |
| 05/12 | 1,432 | 1,432 | 1,380 | 1,380 | -3.16% | 4,700 | 76億59万 | -5.8% | 8.03 | 1.1 |
| 05/11 | 1,445 | 1,445 | 1,410 | 1,425 | -1.38% | 6,800 | 78億4843万 | -3% | 8.29 | 1.13 |
| 05/08 | 1,436 | 1,457 | 1,436 | 1,445 | -1.3% | 10,300 | 79億5859万 | -1.7% | 8.41 | 1.15 |
| 05/07 | 1,437 | 1,473 | 1,437 | 1,464 | +0.83% | 5,300 | 80億6323万 | -0.41% | 8.52 | 1.16 |
| 05/01 | 1,480 | 1,480 | 1,449 | 1,452 | -1.22% | 6,900 | 79億9714万 | -1.29% | 8.45 | 1.15 |
| 04/30 | 1,473 | 1,490 | 1,459 | 1,470 | -0.27% | 18,000 | 80億9628万 | -0.2% | 8.56 | 1.17 |
| 04/28 | 1,460 | 1,489 | 1,460 | 1,474 | +0.2% | 6,200 | 81億1831万 | -0.14% | 8.58 | 1.17 |
| 04/27 | 1,469 | 1,485 | 1,453 | 1,471 | -0.61% | 9,700 | 81億179万 | -0.47% | 8.56 | 1.17 |
| 04/24 | 1,456 | 1,481 | 1,435 | 1,480 | +1.65% | 8,200 | 81億5136万 | +0.07% | 8.61 | 1.18 |
| 04/23 | 1,488 | 1,488 | 1,456 | 1,456 | -2.02% | 8,700 | 80億1917万 | -1.69% | 8.47 | 1.16 |
| 04/22 | 1,472 | 1,486 | 1,455 | 1,486 | +0.95% | 10,900 | 81億8440万 | 0% | 8.65 | 1.18 |
| 04/21 | 1,467 | 1,488 | 1,467 | 1,472 | +0.34% | 7,200 | 81億729万 | -1.14% | 8.57 | 1.17 |
| 04/20 | 1,463 | 1,473 | 1,454 | 1,467 | +1.52% | 6,300 | 80億7976万 | -1.74% | 8.54 | 1.16 |
| 04/17 | 1,465 | 1,465 | 1,444 | 1,445 | -0.55% | 4,000 | 79億5859万 | -3.54% | 8.41 | 1.15 |
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 | |
| 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 | 1,720 2026/9/11 | 11,500 | 94億7492万 | +2.87% 1,672 | |||
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）
- 2026/09/11 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
281円（2016/02/12） - 513%（6.13倍）
1,720円（9/11）
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。
