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
09/15	579	597	578	578	+0.17%	7,100	-	-1.37%
09/14	568	577	568	577	+1.23%	1,800	-	-1.7%
09/11	570	578	569	570	-0.35%	3,700	-	-3.23%
09/10	581	584	571	572	-1.72%	6,800	-	-3.05%
09/09	582	586	581	582	0%	3,600	-	-1.52%
09/08	585	587	582	582	-0.51%	7,400	-	-1.69%
09/07	585	585	585	585	0%	1,100	-	-1.35%
09/04	586	587	580	585	0%	3,500	-	-1.35%
09/03	591	591	575	585	-1.18%	12,800	-	-1.52%
09/02	599	621	592	592	-1.33%	8,000	-	-0.5%
09/01	599	600	599	600	+0.67%	1,100	-	+0.84%
08/31	594	632	593	596	+0.51%	32,700	-	+0.17%
08/28	593	593	593	593	0%	800	-	-0.5%
08/27	589	593	589	593	+0.68%	600	-	-0.67%
08/26	586	593	586	589	+0.51%	1,700	-	-1.51%
08/25	590	590	586	586	0%	3,400	-	-2.33%
08/24	581	587	581	586	+1.03%	1,100	-	-2.5%
08/21	589	590	580	580	-1.53%	1,600	-	-3.81%
08/20	587	599	578	589	+0.68%	6,800	-	-2.48%
08/19	581	585	580	585	+0.34%	2,300	-	-3.15%
08/18	584	586	580	583	-0.17%	2,100	-	-3.64%
08/17	586	586	570	584	+0.17%	18,800	-	-3.47%
08/14	583	589	583	583	+0.34%	16,000	-	-3.8%
08/13	（IR情報）12:00 2027年3月期第1四半期決算短信[日本基準](非連結)
08/13	624	635	570	581	-5.99%	41,500	-	-4.28%
08/12	612	620	610	618	+1.64%	1,900	-	+1.81%
08/10	610	613	608	608	-0.33%	1,800	-	+0.16%
08/07	600	611	596	610	0%	1,300	-	+0.66%
08/06	600	611	598	610	+1.67%	1,200	-	+0.66%
08/05	595	600	595	600	+1.01%	1,300	-	-0.83%
08/04	599	599	592	594	-0.67%	1,400	-	-1.82%
08/03	597	602	593	598	0%	1,600	-	-1.16%
07/31	608	608	585	598	-2.29%	7,300	-	-1.32%
07/30	599	614	599	612	+1.66%	1,700	-	+1.16%
07/29	605	605	599	602	+0.67%	1,700	-	-0.33%
07/28	601	611	598	598	-1.64%	24,400	-	-0.83%
07/27	617	617	588	608	-1.46%	3,600	-	+1%
07/24	612	627	612	617	-0.64%	2,100	-	+2.66%
07/23	623	623	608	621	+0.32%	1,400	-	+3.5%
07/22	620	620	618	619	-0.48%	1,500	-	+3.51%
07/21	617	636	617	622	-0.32%	1,200	-	+4.36%
07/17	624	644	608	624	-0.16%	6,400	-	+5.05%
07/16	603	628	603	625	+3.82%	7,400	-	+5.57%
07/15	601	603	601	602	+0.67%	1,200	-	+2.03%
07/14	597	602	597	598	-0.33%	1,300	-	+1.53%
07/13	600	602	599	600	0%	8,900	-	+1.87%
07/10	602	602	600	600	0%	300	-	+2.04%
07/09	600	600	598	600	+0.17%	2,000	-	+2.21%
07/08	600	600	598	599	-0.33%	1,100	-	+2.22%
07/07	600	601	599	601	+0.33%	4,900	-	+2.74%
07/06	599	599	597	599	+0.5%	6,500	-	+2.57%
07/03	595	596	595	596	-0.17%	1,400	-	+2.23%
07/02	594	600	594	597	+0.17%	800	-	+2.4%
07/01	595	601	595	596	-0.67%	1,400	-	+2.41%
06/30	603	607	595	600	-0.17%	2,100	-	+3.27%
06/29	610	610	592	601	-1.31%	5,500	-	+3.44%
06/26	584	636	584	609	+4.28%	10,800	-	+5%
06/25	581	584	581	584	+1.21%	1,200	-	+0.86%
06/24	（IR情報）12:00 支配株主等に関する事項について
06/24	572	580	572	577	-0.52%	1,400	-	-0.35%
06/23	580	580	580	580	0%	800	-	+0.17%
06/22	577	580	575	580	+0.35%	1,400	-	+0.17%
06/19	574	583	574	578	-0.69%	2,500	-	-0.17%
06/18	580	582	579	582	+0.34%	1,200	-	+0.34%
06/17	578	580	576	580	+1.22%	2,000	-	-0.17%
06/16	573	577	572	573	0%	1,000	-	-1.72%
06/15	576	576	571	573	-0.52%	20,500	-	-2.05%
06/12	573	576	570	576	+0.17%	4,500	-	-1.87%
06/11	573	575	570	575	-0.69%	700	-	-2.38%
06/10	580	580	579	579	-0.34%	600	-	-2.2%
06/09	578	581	577	581	+0.69%	500	-	-2.19%
06/08	568	579	564	577	-0.17%	1,500	-	-3.35%
06/05	572	579	572	578	+0.17%	1,000	-	-3.83%
06/04	568	577	557	577	+1.23%	5,800	-	-4.47%
06/03	572	576	570	570	-1.04%	2,700	-	-6.25%
06/02	581	581	572	576	-1.37%	4,400	-	-5.88%
06/01	589	589	582	584	-0.17%	1,000	-	-5.04%
05/29	585	591	580	585	+0.86%	3,300	-	-5.34%
05/28	580	580	580	580	-0.17%	300	-	-6.75%
05/27	582	585	580	581	-0.51%	1,300	-	-7.04%
05/26	581	589	581	584	+0.52%	1,000	-	-7.15%
05/25	587	587	581	581	-0.51%	1,900	-	-8.07%
05/22	584	584	579	584	-0.17%	1,700	-	-8.18%
05/21	581	585	574	585	+0.86%	6,000	-	-8.45%
05/20	585	585	576	580	-0.85%	4,200	-	-9.8%
05/19	575	596	555	585	+1.56%	22,000	-	-9.58%
05/18	593	593	576	576	-3.19%	8,900	-	-11.38%
05/15	623	623	595	595	-4.03%	24,000	-	-9.02%
05/14	623	624	614	620	-0.32%	1,000	-	-5.63%
05/13	（IR情報）12:00 2026年3月期決算説明補足資料
05/13	（IR情報）12:00 2026年3月期決算短信[日本基準](非連結)
05/13	631	640	622	622	-1.43%	5,800	-	-5.61%
05/12	625	631	625	631	+1.12%	1,700	-	-4.54%
05/11	626	626	623	624	+0.32%	1,200	-	-5.88%
05/08	625	626	622	622	-1.43%	2,700	-	-6.47%
05/07	645	653	613	631	-3.22%	17,300	-	-5.4%
05/01	654	654	652	652	0%	700	-	-2.69%
04/30	661	661	652	652	-1.81%	1,300	-	-2.83%
04/28	664	664	664	664	0%	1,500	-	-1.19%
04/27	661	665	660	664	-0.45%	4,100	-	-1.34%
04/24	664	667	664	667	+0.6%	1,800	-	-0.89%
04/23	663	663	663	663	-0.45%	100	-	-1.49%
04/22	666	666	666	666	0%	100	-	-1.19%
04/21	661	670	661	666	0%	4,000	-	-1.33%

エンカレッジ・テクノロジ（3682）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート