日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/19	415	416	410	411	-1.44%	122,900	-	+0.24%
10/16	414	417	411	417	+1.46%	111,300	-	+1.46%
10/15	411	413	409	411	-0.24%	102,100	-	0%
10/14	411	414	410	412	+0.49%	98,600	-	0%
10/13	405	413	404	410	+2.24%	206,800	-	-0.49%
10/09	399	409	399	401	-0.74%	282,300	-	-2.91%
10/08	404	408	402	404	-0.25%	379,300	-	-2.42%
10/07	406	407	403	405	-0.74%	74,300	-	-2.64%
10/06	403	408	402	408	+1.24%	106,600	-	-1.92%
10/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 296,480株（0.69%）-0.05%
10/05	406	406	403	403	-0.74%	143,400	-	-3.36%
10/02	412	413	406	406	-2.17%	140,200	-	-2.87%
10/01	412	417	410	415	+0.97%	118,100	-	-0.95%
09/30	407	412	404	411	+0.98%	143,900	-	-1.91%
09/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 317,980株（0.74%）-0.06%
09/29	406	408	405	407	0%	102,800	-	-2.86%
09/28	411	411	405	407	-0.25%	163,200	-	-3.1%
09/25	410	413	406	408	-0.97%	126,900	-	-2.86%
09/24	415	419	412	412	-0.72%	196,800	-	-1.9%
09/24	（空売り報告）大和証券 276,515株（0.64%）-0.1%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 343,080株（0.8%）+0.04%
09/18	411	416	411	415	+0.73%	72,200	-	-1.19%
09/17	409	414	407	412	+0.98%	148,700	-	-1.9%
09/16	410	412	404	408	0%	135,800	-	-2.86%
09/15	403	411	402	408	-0.49%	288,600	-	-2.86%
09/15	（空売り報告）大和証券 316,215株（0.74%）+0.14%
09/14	（IR情報）15:00 2027年1月期第2四半期(中間期)決算補足説明資料
09/14	（IR情報）15:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/14	421	423	400	410	-2.61%	447,500	-	-2.38%
09/11	420	425	419	421	-0.24%	92,100	-	+0.24%
09/10	418	422	415	422	+1.2%	125,500	-	+0.72%
09/09	420	420	415	417	-0.71%	155,700	-	-0.24%
09/08	425	425	420	420	-1.18%	97,200	-	+0.72%
09/07	430	430	422	425	-1.16%	203,200	-	+1.92%
09/04	426	432	426	430	+1.18%	177,000	-	+3.37%
09/03	426	429	425	425	0%	76,300	-	+2.41%
09/02	433	433	421	425	-2.52%	222,700	-	+2.66%
09/01	434	437	432	436	+0.23%	162,700	-	+5.57%
08/31	425	435	423	435	+2.35%	166,800	-	+5.33%
08/28	426	433	425	425	-0.93%	190,700	-	+3.16%
08/27	426	431	424	429	+0.47%	174,000	-	+4.38%
08/26	423	429	423	427	+0.95%	154,200	-	+4.15%
08/25	420	427	418	423	+1.44%	222,400	-	+3.42%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 325,555株（0.76%）+0.08%
08/24	415	419	414	417	+0.48%	162,600	-	+1.96%
08/21	415	417	413	415	-0.72%	101,400	-	+1.72%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 293,955株（0.68%）-0.11%
08/20	410	418	410	418	+1.95%	166,100	-	+2.45%
08/19	413	414	408	410	-0.73%	107,400	-	+0.74%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 341,055株（0.79%）-0.07%
08/18	414	417	413	413	-0.72%	80,400	-	+1.47%
08/17	415	422	412	416	+0.24%	237,300	-	+2.46%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 368,255株（0.86%）-0.1%
08/14	412	415	411	415	0%	135,600	-	+2.22%
08/13	409	415	409	415	+1.22%	110,400	-	+2.22%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 411,155株（0.96%）-0.13%
08/12	408	410	406	410	+0.49%	117,300	-	+1.23%
08/10	405	409	405	408	+1.49%	163,200	-	+0.74%
08/07	400	403	400	402	+0.75%	69,200	-	-0.74%
08/06	399	404	399	399	0%	109,000	-	-1.24%
08/05	401	402	398	399	-0.25%	98,000	-	-0.99%
08/04	399	400	398	400	+0.5%	97,800	-	-0.74%
08/04	（空売り報告）大和証券 256,515株（0.6%）+0.01%
08/03	403	404	398	398	-1.24%	181,700	-	-1%
07/31	404	406	400	403	+0.25%	167,900	-	+0.5%
07/30	400	404	398	402	-0.99%	401,300	-	+0.5%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 468,780株（1.09%）-0.01%
07/29	414	417	406	406	-1.93%	306,000	-	+1.75%
07/28	420	420	412	414	-0.96%	150,200	-	+4.28%
07/27	410	420	410	418	+2.7%	280,600	-	+5.82%
07/24	408	410	407	407	-0.25%	87,600	-	+3.3%
07/23	（IR情報）16:00 連結子会社の吸収合併および同社に対する財務再構築(増資)ならびに個別決算における特別損失(抱合せ株式消滅差損)の計上に関するお知らせ
07/23	410	412	408	408	0%	106,900	-	+4.08%
07/22	406	410	406	408	-0.49%	111,700	-	+4.35%
07/21	405	410	403	410	+1.49%	221,800	-	+5.4%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 472,780株（1.1%）-0.18%
07/17	405	407	402	404	0%	125,900	-	+4.12%
07/16	408	412	403	404	-0.74%	250,700	-	+4.39%
07/15	404	408	403	407	+0.74%	130,100	-	+5.99%
07/14	402	408	402	404	+0.5%	91,900	-	+5.76%
07/13	403	410	402	402	+0.25%	169,800	-	+5.79%
07/10	406	408	400	401	-1.47%	209,800	-	+6.08%
07/09	404	407	404	407	+0.25%	95,000	-	+8.24%
07/08	405	407	403	406	0%	92,700	-	+8.56%
07/07	404	408	402	406	+0.5%	187,200	-	+9.43%
07/06	400	407	398	404	+2.28%	268,200	-	+9.49%
07/03	390	397	386	395	+1.8%	273,700	-	+7.63%
07/02	384	390	381	388	+1.04%	184,600	-	+6.01%
07/02	（空売り報告）大和証券 255,015株（0.59%）-0.02%
07/01	381	384	380	384	+0.79%	128,000	-	+5.21%
06/30	381	382	379	381	+0.53%	153,900	-	+4.67%
06/29	378	381	377	379	+0.8%	222,500	-	+4.41%
06/29	（空売り報告）大和証券 263,915株（0.61%）+0.1%
06/26	376	377	374	376	+0.27%	149,400	-	+4.16%
06/25	375	380	372	375	+1.35%	222,300	-	+3.88%
06/24	371	375	370	370	-0.27%	150,500	-	+2.78%
06/23	372	372	369	371	+0.27%	88,500	-	+3.06%
06/23	（空売り報告）大和証券 220,015株（0.51%）再IN
06/22	374	374	365	370	-1.07%	231,100	-	+2.78%
06/22	（空売り報告）大和証券 207,815株（0.48%）-0.02%義務消失
06/19	378	378	374	374	-0.27%	122,100	-	+3.89%
06/18	379	380	374	375	0%	149,400	-	+4.17%
06/17	375	379	373	375	+2.18%	156,600	-	+4.46%
06/17	（空売り報告）大和証券 213,315株（0.5%）再IN
06/16	373	373	360	367	-1.61%	258,800	-	+2.23%
06/15	377	386	366	373	+0.81%	675,700	-	+3.9%
06/15	（空売り報告）大和証券 202,415株（0.47%）-0.12%義務消失
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 549,980株（1.28%）-0.02%
06/12	（IR情報）15:00 配当予想の修正に関するお知らせ
06/12	（IR情報）15:00 2027年1月期第1四半期決算補足説明資料
06/12	（IR情報）15:00 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	349	374	340	370	+7.87%	773,000	-	+3.06%
06/11	345	347	343	343	-1.44%	149,300	-	-4.72%
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 554,980株（1.3%）+0.07%
06/10	354	354	348	348	-2.52%	118,800	-	-3.6%
06/09	356	358	354	357	+1.13%	269,800	-	-1.38%
06/09	（空売り報告）大和証券 252,615株（0.59%）-0.08%
06/08	349	354	348	353	+0.86%	172,300	-	-2.75%
06/05	351	356	350	350	0%	146,900	-	-3.85%
06/04	354	354	350	350	-0.28%	159,600	-	-4.11%
06/04	（空売り報告）大和証券 285,815株（0.67%）-0.12%
06/03	353	353	349	351	-0.57%	119,300	-	-4.1%
06/02	353	354	349	353	-0.28%	149,500	-	-3.81%
06/01	363	363	353	354	-2.21%	175,400	-	-3.8%
05/29	360	363	359	362	+0.84%	129,600	-	-1.9%
05/28	356	361	354	359	+1.13%	130,600	-	-2.97%
05/28	（空売り報告）大和証券 340,715株（0.79%）-0.06%
05/27	356	356	350	355	+0.57%	138,800	-	-4.31%
05/26	351	357	350	353	+0.28%	156,000	-	-5.36%
05/25	364	364	350	352	-2.22%	308,300	-	-5.88%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 526,980株（1.23%）+0.04%

エニグモ（3665）のイベントチャート

2026/05/25～2026/10/19

イベント情報＆株価推移

開示資料

決算

株式

チャート