- 7278
- 2026/10/01
- 時価
- 2798億円
- PER 予
- 14.88倍
- 2010年以降
- 赤字-20.39倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.28-1.19倍
（2010-2026年） - 配当 予
- 6.08%
- ROE 予
- 7.34%
- ROA 予
- 4.42%
- 資料
- Link
- CSV,JSON
エクセディ（7278）の株価チャート
株価
10/1
- 前日 (9/30)
- 5,800
- 始値
- 5,780
- 高値
- 5,780
- 安値
- 5,700
- 終値 -0.69%
- 5,760
- 出来高 -2.44%
- 263,600
乖離率
- 株価（5日）
移動平均値 - -1.37%
5,840 - 株価（25日）
移動平均値 - -4%
6,000 - 出来高（5日）
移動平均値 - -30.63%
380,000
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 5,780 | 5,780 | 5,700 | 5,760 | -0.69% | 263,600 | - | -4% | - | - |
| 09/30 | 5,750 | 5,820 | 5,730 | 5,800 | +1.4% | 270,200 | - | -3.62% | - | - |
| 09/29 | 5,780 | 5,810 | 5,720 | 5,720 | -3.7% | 424,500 | - | -5.19% | - | - |
| 09/28 | 6,030 | 6,040 | 5,940 | 5,940 | -0.67% | 585,700 | - | -1.79% | - | - |
| 09/25 | 6,020 | 6,020 | 5,950 | 5,980 | -0.33% | 356,000 | - | -1.21% | - | - |
| 09/24 | 5,950 | 6,030 | 5,940 | 6,000 | +1.18% | 341,500 | - | -1.06% | - | - |
| 09/18 | 5,990 | 6,010 | 5,910 | 5,930 | -1% | 372,500 | - | -2.32% | - | - |
| 09/17 | 5,940 | 6,000 | 5,930 | 5,990 | +1.53% | 229,000 | - | -1.5% | - | - |
| 09/16 | 5,920 | 5,950 | 5,870 | 5,900 | +0.34% | 184,900 | - | -3.07% | - | - |
| 09/15 | 5,900 | 5,920 | 5,870 | 5,880 | -0.34% | 176,800 | - | -3.5% | - | - |
| 09/14 | 5,820 | 5,910 | 5,780 | 5,900 | +1.55% | 241,500 | - | -3.28% | - | - |
| 09/11 | 5,800 | 5,860 | 5,790 | 5,810 | -1.02% | 348,100 | - | -4.8% | - | - |
| 09/10 | 5,880 | 5,880 | 5,800 | 5,870 | -0.34% | 349,400 | - | -3.91% | - | - |
| 09/09 | 5,910 | 5,920 | 5,850 | 5,890 | -0.34% | 218,500 | - | -3.6% | - | - |
| 09/08 | 6,070 | 6,070 | 5,910 | 5,910 | -2.96% | 380,900 | - | -3.24% | - | - |
| 09/07 | 6,180 | 6,220 | 6,090 | 6,090 | -0.81% | 274,700 | - | -0.26% | - | - |
| 09/04 | 6,160 | 6,170 | 6,120 | 6,140 | 0% | 288,200 | - | +0.59% | - | - |
| 09/03 | 6,150 | 6,190 | 6,120 | 6,140 | +0.16% | 178,500 | - | +0.59% | - | - |
| 09/02 | 6,250 | 6,250 | 6,120 | 6,130 | -2.39% | 357,900 | - | +0.43% | - | - |
| 09/01 | 6,210 | 6,290 | 6,200 | 6,280 | +1.13% | 184,200 | - | +2.88% | - | - |
| 08/31 | 6,190 | 6,230 | 6,180 | 6,210 | +0.32% | 283,100 | - | +1.84% | - | - |
| 08/28 | 6,140 | 6,200 | 6,130 | 6,190 | +0.49% | 217,200 | - | +1.68% | - | - |
| 08/27 | 6,200 | 6,220 | 6,150 | 6,160 | -0.16% | 239,600 | - | +1.32% | - | - |
| 08/26 | 6,200 | 6,230 | 6,170 | 6,170 | -0.48% | 201,800 | - | +1.6% | - | - |
| 08/25 | 6,210 | 6,230 | 6,160 | 6,200 | -0.32% | 220,500 | - | +2.24% | - | - |
| 08/24 | 6,170 | 6,220 | 6,130 | 6,220 | +0.81% | 185,200 | - | +2.79% | - | - |
| 08/21 | 6,100 | 6,170 | 6,090 | 6,170 | +1.15% | 181,900 | - | +2.17% | - | - |
| 08/20 | 6,110 | 6,140 | 6,080 | 6,100 | +0.49% | 173,800 | - | +1.14% | - | - |
| 08/19 | 6,190 | 6,190 | 6,010 | 6,070 | -2.72% | 237,600 | - | +0.76% | - | - |
| 08/18 | 6,190 | 6,240 | 6,170 | 6,240 | +0.81% | 130,100 | - | +3.74% | - | - |
| 08/17 | 6,180 | 6,220 | 6,170 | 6,190 | +0.32% | 151,700 | - | +3.12% | - | - |
| 08/14 | 6,140 | 6,170 | 6,120 | 6,170 | +0.49% | 137,600 | - | +2.95% | - | - |
| 08/13 | 6,080 | 6,150 | 6,080 | 6,140 | +1.32% | 155,500 | - | +2.61% | - | - |
| 08/12 | 6,090 | 6,100 | 6,020 | 6,060 | +0.33% | 134,200 | - | +1.32% | - | - |
| 08/10 | 6,010 | 6,060 | 5,990 | 6,040 | +1% | 133,200 | - | +0.94% | - | - |
| 08/07 | 5,970 | 6,000 | 5,940 | 5,980 | +0.34% | 141,800 | - | -0.05% | - | - |
| 08/06 | 5,930 | 5,990 | 5,910 | 5,960 | +1.02% | 162,400 | - | -0.43% | - | - |
| 08/05 | 5,910 | 5,940 | 5,870 | 5,900 | +0.85% | 155,200 | - | -1.4% | - | - |
| 08/04 | 5,860 | 5,910 | 5,850 | 5,850 | -0.17% | 163,900 | - | -2.17% | - | - |
| 08/03 | 6,000 | 6,020 | 5,840 | 5,860 | -2.98% | 297,900 | - | -1.99% | - | - |
| 07/31 | 5,980 | 6,090 | 5,940 | 6,040 | -1.63% | 399,200 | - | +1.05% | - | - |
| 07/30 | 6,100 | 6,160 | 6,030 | 6,140 | +0.16% | 221,700 | - | +2.9% | - | - |
| 07/29 | 6,140 | 6,160 | 6,060 | 6,130 | -0.16% | 264,400 | - | +2.99% | - | - |
| 07/28 | 6,110 | 6,140 | 6,080 | 6,140 | +0.49% | 220,400 | - | +3.44% | - | - |
| 07/27 | 6,000 | 6,110 | 6,000 | 6,110 | +2.52% | 179,300 | - | +3.1% | - | - |
| 07/24 | 5,960 | 5,970 | 5,920 | 5,960 | -0.67% | 159,400 | - | +0.73% | - | - |
| 07/23 | 5,980 | 6,030 | 5,970 | 6,000 | +0.33% | 117,900 | - | +1.45% | - | - |
| 07/22 | 5,990 | 6,030 | 5,970 | 5,980 | +0.34% | 169,100 | - | +1.18% | - | - |
| 07/21 | 5,910 | 5,990 | 5,910 | 5,960 | +1.71% | 164,900 | - | +0.9% | - | - |
| 07/17 | 5,920 | 5,940 | 5,830 | 5,860 | -1.18% | 247,600 | - | -0.71% | - | - |
| 07/16 | 5,980 | 6,010 | 5,930 | 5,930 | -0.67% | 216,200 | - | +0.42% | - | - |
| 07/15 | 5,920 | 5,970 | 5,900 | 5,970 | +0.84% | 104,400 | - | +1.08% | - | - |
| 07/14 | 5,880 | 5,950 | 5,870 | 5,920 | +1.2% | 93,300 | - | +0.24% | - | - |
| 07/13 | 5,970 | 6,000 | 5,850 | 5,850 | -1.35% | 182,200 | - | -1.07% | - | - |
| 07/10 | 5,960 | 5,970 | 5,910 | 5,930 | -0.34% | 175,400 | - | +0.19% | - | - |
| 07/09 | 5,960 | 6,000 | 5,910 | 5,950 | 0% | 131,000 | - | +0.4% | - | - |
| 07/08 | 6,030 | 6,050 | 5,950 | 5,950 | -1.65% | 147,600 | - | +0.32% | - | - |
| 07/07 | 6,150 | 6,170 | 6,030 | 6,050 | -1.31% | 154,600 | - | +1.89% | - | - |
| 07/06 | 6,040 | 6,130 | 6,040 | 6,130 | +1.66% | 129,500 | - | +3.22% | - | - |
| 07/03 | 6,010 | 6,060 | 5,980 | 6,030 | -0.5% | 145,300 | - | +1.55% | - | - |
| 07/02 | 5,970 | 6,070 | 5,950 | 6,060 | +2.89% | 204,100 | - | +1.9% | - | - |
| 07/01 | 5,900 | 5,940 | 5,860 | 5,890 | +1.55% | 183,000 | - | -0.96% | - | - |
| 06/30 | 5,880 | 5,890 | 5,780 | 5,800 | -0.51% | 143,200 | - | -2.57% | - | - |
| 06/29 | 5,810 | 5,860 | 5,790 | 5,830 | +0.34% | 151,900 | - | -2.15% | - | - |
| 06/26 | 5,800 | 5,850 | 5,760 | 5,810 | +0.35% | 129,300 | - | -2.57% | - | - |
| 06/25 | 5,820 | 5,830 | 5,760 | 5,790 | +0.35% | 83,900 | - | -2.95% | - | - |
| 06/24 | 5,720 | 5,790 | 5,700 | 5,770 | +0.52% | 145,600 | - | -3.37% | - | - |
| 06/23 | 5,890 | 5,900 | 5,740 | 5,740 | -2.55% | 180,100 | - | -3.9% | - | - |
| 06/22 | 5,930 | 5,930 | 5,830 | 5,890 | +0.34% | 107,800 | - | -1.47% | - | - |
| 06/19 | 5,930 | 5,940 | 5,860 | 5,870 | -0.34% | 250,400 | - | -1.86% | - | - |
| 06/18 | 5,900 | 5,950 | 5,860 | 5,890 | -0.17% | 125,400 | - | -1.69% | - | - |
| 06/17 | 5,900 | 5,940 | 5,860 | 5,900 | -0.17% | 101,700 | - | -1.65% | - | - |
| 06/16 | 5,840 | 5,910 | 5,800 | 5,910 | +1.37% | 164,600 | - | -1.65% | - | - |
| 06/15 | 5,990 | 6,000 | 5,820 | 5,830 | -1.85% | 193,000 | - | -3.09% | - | - |
| 06/12 | 6,020 | 6,030 | 5,930 | 5,940 | 0% | 172,900 | - | -1.44% | - | - |
| 06/11 | 5,950 | 5,980 | 5,890 | 5,940 | -0.83% | 159,300 | - | -1.49% | - | - |
| 06/10 | 6,080 | 6,110 | 5,960 | 5,990 | -1.48% | 128,000 | - | -0.71% | - | - |
| 06/09 | 6,010 | 6,110 | 6,010 | 6,080 | +1.33% | 215,800 | - | +0.86% | - | - |
| 06/08 | 6,000 | 6,050 | 5,950 | 6,000 | -1.64% | 203,900 | - | -0.5% | - | - |
| 06/05 | 6,090 | 6,110 | 6,050 | 6,100 | +0.16% | 180,000 | - | +1.08% | - | - |
| 06/04 | 6,110 | 6,110 | 6,030 | 6,090 | -0.33% | 106,300 | - | +1.13% | - | - |
| 06/03 | 6,130 | 6,130 | 6,050 | 6,110 | +0.33% | 160,100 | - | +1.78% | - | - |
| 06/02 | 6,050 | 6,090 | 5,950 | 6,090 | -0.33% | 178,400 | - | +1.72% | - | - |
| 06/01 | 6,180 | 6,180 | 6,030 | 6,110 | -2.08% | 176,200 | - | +2.28% | - | - |
| 05/29 | 6,080 | 6,290 | 6,080 | 6,240 | +2.8% | 296,400 | - | +4.77% | - | - |
| 05/28 | 5,980 | 6,100 | 5,950 | 6,070 | +0.66% | 284,900 | - | +2.33% | - | - |
| 05/27 | 5,950 | 6,040 | 5,930 | 6,030 | +1.86% | 229,500 | - | +2.03% | - | - |
| 05/26 | 5,960 | 5,960 | 5,910 | 5,920 | -0.67% | 89,800 | - | +0.48% | - | - |
| 05/25 | 5,930 | 6,000 | 5,910 | 5,960 | +1.19% | 98,300 | - | +1.4% | - | - |
| 05/22 | 5,950 | 5,950 | 5,840 | 5,890 | -0.34% | 128,500 | - | +0.44% | - | - |
| 05/21 | 5,880 | 5,950 | 5,880 | 5,910 | +1.55% | 144,600 | - | +1.06% | - | - |
| 05/20 | 5,850 | 5,880 | 5,750 | 5,820 | -0.85% | 181,900 | - | -0.26% | - | - |
| 05/19 | 6,010 | 6,020 | 5,840 | 5,870 | -1.51% | 222,300 | - | +0.7% | - | - |
| 05/18 | 6,100 | 6,100 | 5,930 | 5,960 | -2.61% | 185,500 | - | +2.35% | - | - |
| 05/15 | 6,130 | 6,220 | 6,070 | 6,120 | +0.33% | 196,500 | - | +5.34% | - | - |
| 05/14 | 6,130 | 6,150 | 6,040 | 6,100 | -0.65% | 172,600 | - | +5.34% | - | - |
| 05/13 | 6,100 | 6,150 | 6,040 | 6,140 | +0.66% | 169,500 | - | +6.34% | - | - |
| 05/12 | 6,110 | 6,190 | 6,050 | 6,100 | +0.16% | 196,100 | - | +6.01% | - | - |
| 05/11 | 6,080 | 6,130 | 6,040 | 6,090 | +1.16% | 159,800 | - | +6.13% | - | - |
| 05/08 | 5,950 | 6,070 | 5,950 | 6,020 | +0.17% | 215,300 | - | +5.32% | - | - |
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 | 5,760 2026/10/1 | 263,600 | 2798億9991万 | -4% 6,000 | |||
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）
- 2026/10/01 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
411円（1998/10/30） - 1301%（14.01倍）
5,760円（10/1）
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。
