エクセディ（7278）の株価チャート
株価
5/8
- 前日 (5/7)
- 6,010
- 始値
- 5,950
- 高値
- 6,070
- 安値
- 5,950
- 終値 +0.17%
- 6,020
- 出来高 -18.39%
- 215,300
乖離率
- 株価（5日）
移動平均値 - -0.17%
6,030 - 株価（25日）
移動平均値 - +5.32%
5,716 - 出来高（5日）
移動平均値 - -34.45%
328,440
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 5,950 | 6,070 | 5,950 | 6,020 | +0.17% | 215,300 | 2925億3429万 | +5.32% | 15.71 | 1.14 |
| 05/07 | 5,960 | 6,030 | 5,880 | 6,010 | +2.21% | 263,800 | 2920億4835万 | +5.48% | 15.69 | 1.14 |
| 05/01 | 6,020 | 6,050 | 5,840 | 5,880 | -3.76% | 277,100 | 2857億3116万 | +3.34% | 15.35 | 1.11 |
| 04/30 | 6,120 | 6,180 | 6,040 | 6,110 | -0.33% | 257,900 | 2969億772万 | +7.42% | 15.95 | 1.16 |
| 04/28 | 5,860 | 6,200 | 5,850 | 6,130 | +6.24% | 628,100 | 2978億7960万 | +8.02% | 16 | 1.16 |
| 04/27 | 5,630 | 5,830 | 5,620 | 5,770 | +2.67% | 269,500 | 2803億8585万 | +1.96% | 15.06 | 1.09 |
| 04/24 | 5,700 | 5,700 | 5,600 | 5,620 | -1.75% | 134,700 | 2730億9679万 | -0.57% | 14.67 | 1.07 |
| 04/23 | 5,740 | 5,750 | 5,660 | 5,720 | -0.52% | 146,800 | 2779億5616万 | +1.17% | 14.93 | 1.08 |
| 04/22 | 5,660 | 5,780 | 5,650 | 5,750 | +1.23% | 147,700 | 2794億1398万 | +1.64% | 15.01 | 1.09 |
| 04/21 | 5,640 | 5,720 | 5,600 | 5,680 | +1.07% | 133,300 | 2760億1242万 | +0.42% | 14.82 | 1.08 |
| 04/20 | 5,580 | 5,640 | 5,570 | 5,620 | +1.63% | 122,300 | 2730億9679万 | -0.62% | 14.67 | 1.07 |
| 04/17 | 5,580 | 5,580 | 5,530 | 5,530 | -0.9% | 68,600 | 2687億2336万 | -2.25% | 14.43 | 1.05 |
| 04/16 | 5,590 | 5,620 | 5,570 | 5,580 | 0% | 69,100 | 2711億5304万 | -1.52% | 14.56 | 1.06 |
| 04/15 | 5,620 | 5,640 | 5,540 | 5,580 | -0.36% | 94,400 | 2711億5304万 | -1.71% | 14.56 | 1.06 |
| 04/14 | 5,550 | 5,600 | 5,550 | 5,600 | +2% | 105,700 | 2721億2492万 | -1.48% | 14.62 | 1.06 |
| 04/13 | 5,560 | 5,590 | 5,440 | 5,490 | -1.79% | 207,600 | 2667億7961万 | -3.51% | 14.33 | 1.04 |
| 04/10 | 5,660 | 5,680 | 5,560 | 5,590 | -1.24% | 127,100 | 2716億3898万 | -2.05% | 14.59 | 1.06 |
| 04/09 | 5,740 | 5,780 | 5,650 | 5,660 | -1.05% | 100,400 | 2750億4054万 | -1.01% | 14.77 | 1.07 |
| 04/08 | 5,760 | 5,790 | 5,690 | 5,720 | +1.42% | 125,800 | 2779億5616万 | -0.02% | 14.93 | 1.08 |
| 04/07 | 5,690 | 5,690 | 5,600 | 5,640 | 0% | 74,500 | 2740億6867万 | -1.59% | 14.72 | 1.07 |
| 04/06 | 5,670 | 5,700 | 5,640 | 5,640 | -0.53% | 64,600 | 2740億6867万 | -1.93% | 14.72 | 1.07 |
| 04/03 | 5,650 | 5,680 | 5,620 | 5,670 | +0.35% | 107,400 | 2755億2648万 | -1.8% | 14.8 | 1.08 |
| 04/02 | 5,730 | 5,790 | 5,630 | 5,650 | -1.05% | 105,200 | 2745億5460万 | -2.42% | 14.75 | 1.07 |
| 04/01 | 5,730 | 5,730 | 5,640 | 5,710 | +3.25% | 213,700 | 2774億7023万 | -1.72% | 14.9 | 1.08 |
| 03/31 | 5,520 | 5,630 | 5,510 | 5,530 | -0.54% | 111,700 | 2687億2336万 | -5.06% | 14.77 | 1.05 |
| 03/30 | 5,500 | 5,600 | 5,460 | 5,560 | -4.63% | 239,100 | 2701億8117万 | -4.86% | 14.85 | 1.05 |
| 03/27 | 5,800 | 5,900 | 5,780 | 5,830 | +0.17% | 209,000 | 2833億148万 | -0.63% | 15.57 | 1.11 |
| 03/26 | 5,820 | 5,860 | 5,740 | 5,820 | +0.69% | 143,200 | 2828億1554万 | -0.99% | 15.55 | 1.1 |
| 03/25 | 5,810 | 5,850 | 5,750 | 5,780 | +0.7% | 130,800 | 2808億7179万 | -1.8% | 15.44 | 1.1 |
| 03/24 | 5,740 | 5,760 | 5,700 | 5,740 | +2.5% | 139,500 | 2789億2804万 | -2.63% | 15.33 | 1.09 |
| 03/23 | 5,590 | 5,630 | 5,510 | 5,600 | -1.06% | 197,400 | 2721億2492万 | -5.18% | 14.96 | 1.06 |
| 03/19 | 5,750 | 5,760 | 5,660 | 5,660 | -2.41% | 198,900 | 2750億4054万 | -4.44% | 15.12 | 1.07 |
| 03/18 | 5,740 | 5,800 | 5,740 | 5,800 | +1.58% | 85,600 | 2818億4366万 | -2.26% | 15.49 | 1.1 |
| 03/17 | 5,720 | 5,750 | 5,680 | 5,710 | +0.71% | 102,900 | 2774億7023万 | -3.79% | 15.25 | 1.08 |
| 03/16 | 5,670 | 5,720 | 5,630 | 5,670 | 0% | 154,600 | 2755億2648万 | -4.51% | 15.15 | 1.08 |
| 03/13 | 5,660 | 5,740 | 5,660 | 5,670 | -1.56% | 180,800 | 2755億2648万 | -4.56% | 15.15 | 1.08 |
| 03/12 | 5,800 | 5,840 | 5,750 | 5,760 | -1.37% | 141,200 | 2798億9991万 | -3.11% | 15.39 | 1.09 |
| 03/11 | 5,840 | 5,920 | 5,800 | 5,840 | +1.57% | 148,100 | 2837億8741万 | -1.72% | 15.6 | 1.11 |
| 03/10 | 5,860 | 5,890 | 5,750 | 5,750 | -0.17% | 146,300 | 2794億1398万 | -3.13% | 15.36 | 1.09 |
| 03/09 | 5,740 | 5,790 | 5,640 | 5,760 | -2.54% | 228,000 | 2798億9991万 | -2.93% | 15.39 | 1.09 |
| 03/06 | 5,860 | 5,920 | 5,770 | 5,910 | +0.51% | 133,500 | 2871億8897万 | -0.34% | 15.79 | 1.12 |
| 03/05 | 6,020 | 6,020 | 5,880 | 5,880 | +2.62% | 152,800 | 2857億3116万 | -0.68% | 15.71 | 1.12 |
| 03/04 | 5,860 | 5,870 | 5,680 | 5,730 | -3.86% | 248,400 | 2784億4210万 | -3.14% | 15.31 | 1.09 |
| 03/03 | 6,100 | 6,120 | 5,960 | 5,960 | -3.09% | 201,800 | 2896億1866万 | +0.73% | 15.92 | 1.13 |
| 03/02 | 6,100 | 6,170 | 6,020 | 6,150 | -0.81% | 171,100 | 2988億5147万 | +3.97% | 16.43 | 1.17 |
| 02/27 | 6,080 | 6,200 | 6,070 | 6,200 | +1.97% | 112,700 | 3012億8116万 | +4.98% | 16.56 | 1.18 |
| 02/26 | 6,160 | 6,190 | 6,070 | 6,080 | -1.14% | 155,200 | 2954億4991万 | +3.19% | 16.24 | 1.15 |
| 02/25 | 6,080 | 6,180 | 6,070 | 6,150 | +1.15% | 125,400 | 2988億5147万 | +4.57% | 16.43 | 1.17 |
| 02/24 | 6,050 | 6,140 | 6,000 | 6,080 | +1% | 139,400 | 2954億4991万 | +3.58% | 16.24 | 1.15 |
| 02/20 | 6,110 | 6,110 | 5,970 | 6,020 | -1.79% | 128,200 | 2925億3429万 | +2.7% | 16.08 | 1.14 |
| 02/19 | 6,110 | 6,170 | 6,080 | 6,130 | +0.49% | 79,300 | 2978億7960万 | +4.7% | 16.38 | 1.16 |
| 02/18 | 6,000 | 6,110 | 6,000 | 6,100 | +1.5% | 110,100 | 2964億2178万 | +4.38% | 16.3 | 1.16 |
| 02/17 | 6,010 | 6,030 | 5,950 | 6,010 | 0% | 137,100 | 2920億4835万 | +3.03% | 16.06 | 1.14 |
| 02/16 | 6,060 | 6,080 | 6,000 | 6,010 | -0.33% | 138,900 | 2920億4835万 | +3.19% | 16.06 | 1.14 |
| 02/13 | 6,050 | 6,060 | 5,940 | 6,030 | +0.33% | 193,700 | 2930億2022万 | +3.77% | 16.11 | 1.14 |
| 02/12 | 5,980 | 6,010 | 5,940 | 6,010 | +1.01% | 173,500 | 2920億4835万 | +3.62% | 16.06 | 1.14 |
| 02/10 | 5,810 | 5,950 | 5,810 | 5,950 | +2.41% | 193,600 | 2891億3272万 | +2.8% | 15.9 | 1.13 |
| 02/09 | 5,830 | 5,880 | 5,790 | 5,810 | +0.52% | 191,600 | 2823億2960万 | +0.55% | 15.52 | 1.1 |
| 02/06 | 5,740 | 5,780 | 5,700 | 5,780 | +0.35% | 127,200 | 2808億7179万 | +0.17% | 15.44 | 1.1 |
| 02/05 | 5,770 | 5,820 | 5,750 | 5,760 | 0% | 111,600 | 2798億9991万 | -0.05% | 15.39 | 1.09 |
| 02/04 | 5,720 | 5,810 | 5,720 | 5,760 | +1.05% | 102,800 | 2798億9991万 | +0.09% | 15.39 | 1.09 |
| 02/03 | 5,690 | 5,720 | 5,650 | 5,700 | +0.53% | 109,800 | 2769億8429万 | -0.8% | 15.23 | 1.08 |
| 02/02 | 5,720 | 5,780 | 5,640 | 5,670 | -0.53% | 162,700 | 2755億2648万 | -1.22% | 15.15 | 1.08 |
| 01/30 | 5,710 | 5,720 | 5,680 | 5,700 | +0.71% | 127,000 | 2769億8429万 | -0.63% | 15.23 | 1.08 |
| 01/29 | 5,650 | 5,720 | 5,590 | 5,660 | 0% | 178,700 | 2750億4054万 | -1.24% | 15.12 | 1.07 |
| 01/28 | 5,730 | 5,740 | 5,650 | 5,660 | -2.25% | 180,900 | 2750億4054万 | -1.2% | 15.12 | 1.07 |
| 01/27 | 5,730 | 5,800 | 5,690 | 5,790 | +0.7% | 115,300 | 2813億5773万 | +1.15% | 15.47 | 1.1 |
| 01/26 | 5,850 | 5,860 | 5,750 | 5,750 | -2.87% | 129,500 | 2794億1398万 | +0.68% | 15.36 | 1.09 |
| 01/23 | 5,930 | 5,960 | 5,900 | 5,920 | -0.17% | 63,200 | 2876億7491万 | +3.86% | 15.82 | 1.12 |
| 01/22 | 5,900 | 5,930 | 5,870 | 5,930 | +1.54% | 99,800 | 2881億6085万 | +4.31% | 15.84 | 1.12 |
| 01/21 | 5,770 | 5,840 | 5,720 | 5,840 | +0.52% | 97,700 | 2837億8741万 | +3.05% | 15.6 | 1.11 |
| 01/20 | 5,840 | 5,840 | 5,790 | 5,810 | -0.85% | 98,900 | 2823億2960万 | +2.83% | 15.52 | 1.1 |
| 01/19 | 5,900 | 5,910 | 5,770 | 5,860 | -0.68% | 126,500 | 2847億5929万 | +3.99% | 15.65 | 1.11 |
| 01/16 | 5,840 | 5,900 | 5,820 | 5,900 | +1.03% | 127,100 | 2867億304万 | +4.98% | 15.76 | 1.12 |
| 01/15 | 5,860 | 5,860 | 5,830 | 5,840 | -0.34% | 112,900 | 2837億8741万 | +4.27% | 15.6 | 1.11 |
| 01/14 | 5,830 | 5,870 | 5,820 | 5,860 | +0.69% | 100,200 | 2847億5929万 | +4.98% | 15.65 | 1.11 |
| 01/13 | 5,830 | 5,860 | 5,790 | 5,820 | +0.87% | 105,500 | 2828億1554万 | +4.6% | 15.55 | 1.1 |
| 01/09 | 5,710 | 5,780 | 5,710 | 5,770 | +1.41% | 126,100 | 2803億8585万 | +4% | 15.41 | 1.09 |
| 01/08 | 5,760 | 5,780 | 5,690 | 5,690 | -1.22% | 135,400 | 2764億9835万 | +2.86% | 15.2 | 1.08 |
| 01/07 | 5,700 | 5,810 | 5,680 | 5,760 | +1.05% | 170,100 | 2798億9991万 | +4.33% | 15.39 | 1.09 |
| 01/06 | 5,720 | 5,730 | 5,670 | 5,700 | 0% | 130,700 | 2769億8429万 | +3.49% | 15.23 | 1.08 |
| 01/05 | 5,620 | 5,720 | 5,610 | 5,700 | +1.6% | 186,900 | 2769億8429万 | +3.69% | 15.23 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 5,630 | 5,650 | 5,600 | 5,610 | -0.18% | 93,700 | 2726億1085万 | +2.22% | 14.99 | 1.09 |
| 12/29 | 5,620 | 5,620 | 5,560 | 5,620 | +1.08% | 179,000 | 2730億9679万 | +2.57% | 15.02 | 1.09 |
| 12/26 | 5,530 | 5,560 | 5,510 | 5,560 | +0.72% | 77,300 | 2701億8117万 | +1.72% | 14.86 | 1.08 |
| 12/25 | 5,550 | 5,550 | 5,510 | 5,520 | -0.54% | 51,100 | 2682億3742万 | +1.23% | 14.75 | 1.07 |
| 12/24 | 5,600 | 5,620 | 5,510 | 5,550 | -0.36% | 138,500 | 2696億9523万 | +1.98% | 14.83 | 1.07 |
| 12/23 | 5,570 | 5,580 | 5,530 | 5,570 | -0.18% | 73,800 | 2706億6710万 | +2.6% | 14.88 | 1.08 |
| 12/22 | 5,640 | 5,640 | 5,560 | 5,580 | -0.53% | 120,400 | 2711億5304万 | +2.99% | 14.91 | 1.08 |
| 12/19 | 5,540 | 5,620 | 5,530 | 5,610 | +1.26% | 150,400 | 2726億1085万 | +3.74% | 14.99 | 1.09 |
| 12/18 | 5,470 | 5,540 | 5,460 | 5,540 | +1.47% | 92,600 | 2692億929万 | +2.67% | 14.8 | 1.07 |
| 12/17 | 5,460 | 5,480 | 5,420 | 5,460 | -0.36% | 77,900 | 2653億2179万 | +1.34% | 14.59 | 1.06 |
| 12/16 | 5,570 | 5,600 | 5,470 | 5,480 | -1.08% | 132,500 | 2662億9367万 | +1.84% | 14.64 | 1.06 |
| 12/15 | 5,510 | 5,550 | 5,500 | 5,540 | +0.91% | 89,200 | 2692億929万 | +3.09% | 14.8 | 1.07 |
| 12/12 | 5,430 | 5,490 | 5,410 | 5,490 | +1.48% | 123,400 | 2667億7961万 | +2.39% | 14.67 | 1.06 |
| 12/11 | 5,460 | 5,470 | 5,400 | 5,410 | -0.55% | 60,400 | 2628億9211万 | +1.12% | 14.45 | 1.05 |
| 12/10 | 5,490 | 5,560 | 5,440 | 5,440 | -0.55% | 164,700 | 2643億4992万 | +1.85% | 14.53 | 1.05 |
| 12/09 | 5,440 | 5,470 | 5,400 | 5,470 | +0.55% | 109,500 | 2658億773万 | +2.55% | 14.62 | 1.06 |
| 12/08 | 5,390 | 5,450 | 5,370 | 5,440 | +1.68% | 129,700 | 2643億4992万 | +2.22% | 14.53 | 1.05 |
| 12/05 | 5,400 | 5,430 | 5,320 | 5,350 | -1.47% | 142,300 | 2599億7648万 | +0.75% | 14.29 | 1.04 |
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 | |
| 2008年 3月期 | 3,920 12/25 | 2,395 3/18 | 996,800 7/27 | - | - | +11.2% 8/9 | -21.67% 1/22 |
| 2009年 3月期 | 3,240 6/11 | 822 12/19 | 917,200 9/24 | - | - | +24.22% 4/10 | -38.25% 10/10 |
| 2010年 3月期 | 2,318 3/31 | 1,263 4/1 | 909,500 4/27 | 1126億3857万 | - | +17.46% 7/31 | -13.23% 11/24 |
| 2011年 3月期 | 2,843 2/7 | 1,800 3/15 | 828,500 7/28 | 1381億4989万 | 874億6740万 | +11.35% 6/21 | -24.46% 3/15 |
| 2012年 3月期 | 3,045 7/28 | 2,067 12/19 | 1,527,900 10/28 | 1479億6568万 | 1004億4173万 | +10.17% 9/29 | -17.17% 10/31 |
| 2013年 3月期 | 2,419 4/2 | 1,436 10/11 | 910,300 5/16 | 1175億4646万 | 697億7954万 | +12.59% 11/26 | -17.56% 6/4 |
| 2014年 3月期 | 3,450 1/16 | 1,951 4/2 | 1,899,900 10/30 | 1676億4838万 | 948億494万 | +19.37% 10/30 | -10.96% 6/14 |
| 2015年 3月期 | 3,125 12/9 | 2,455 10/17 | 941,100 1/30 | 1518億5542万 | 1192億9762万 | +9.79% 11/10 | -11.36% 10/16 |
| 2016年 3月期 | 3,310 6/9 | 2,106 2/12 | 545,300 10/29 | 1608億4526万 | 1023億3840万 | +11.56% 4/27 | -17.92% 2/12 |
| 2017年 3月期 | 3,395 1/5 | 2,022 7/8 | 566,900 4/27 | 1649億7573万 | 982億5653万 | +11.23% 10/31 | -11.1% 7/8 |
| 2018年 3月期 | 3,885 1/31 | 2,863 4/17 | 692,300 7/28 | 1887億8666万 | 1391億2386万 | +9.39% 2/1 | -7.57% 2/14 |
| 2019年 3月期 | 4,010 8/1 | 2,375 3/28 | 720,300 10/30 | 1948億6088万 | 1154億1012万 | +12.38% 4/19 | -20.68% 10/30 |
| 2020年 3月期 | 2,913 4/22 | 1,268 3/19 | 791,800 10/31 | 1415億5355万 | 616億1685万 | +17.48% 10/31 | -33.15% 3/19 |
| 2021年 3月期 | 1,920 6/8 | 1,210 1/5 | 1,102,000 1/28 | 932億9997万 | 587億9842万 | +19.68% 1/28 | -15.28% 7/31 |
| 2022年 3月期 | 1,807 9/28 | 1,457 3/9 | 1,743,900 4/30 | 878億888万 | 708億107万 | +9.69% 5/9 | -11.59% 3/9 |
| 2023年 3月期 | 1,886 7/26 | 1,447 4/8 | 666,600 5/2 | 916億4778万 | 703億1513万 | +10.92% 5/8 | -8.16% 9/30 |
| 2024年 3月期 | 3,135 3/27 | 1,769 4/7 | 528,900 9/20 | 1523億4136万 | 859億6231万 | +11.03% 5/22 | -10.09% 10/4 |
| 2025年 3月期 | 5,020 3/21 | 2,510 5/30 | 5,026,500 6/10 | 2439億4055万 | 1219億7027万 | +19.33% 10/31 | -18.1% 4/7 |
| 2026年 3月期 | 6,200 2/27 | 3,555 4/7 | 864,700 7/30 | 3012億8116万 | 1727億5073万 | +15.28% 8/8 | -5.52% 10/2 |
| 最新 | 6,020 2026/5/8 | 215,300 | 2925億3429万 | +5.32% 5,716 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/29
- -55%（0.45倍）
- 1999/12/30 vs 1998/12/29
- 73%（1.73倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- 69%（1.69倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 46%（1.46倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 117%（2.17倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- 70%（1.7倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/05/08 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
411円（1998/10/30） - 1365%（14.65倍）
6,020円（5/8）
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。
