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
09/15	2,681	2,762	2,681	2,746	+2.08%	17,800	-	+1.93%	-	-
09/14	2,659	2,776	2,659	2,690	+2.2%	29,400	-	+0.04%	-	-
09/11	2,638	2,683	2,616	2,632	-1.13%	27,100	-	-2.05%	-	-
09/10	2,650	2,700	2,631	2,662	+0.19%	20,200	-	-0.82%	-	-
09/09	2,638	2,687	2,600	2,657	-0.04%	13,700	-	-0.9%	-	-
09/08	2,652	2,695	2,623	2,658	-0.37%	18,500	-	-0.75%	-	-
09/07	2,706	2,749	2,668	2,668	-1.29%	6,300	-	-0.19%	-	-
09/04	2,688	2,769	2,687	2,703	-0.3%	8,000	-	+1.24%	-	-
09/03	2,676	2,740	2,646	2,711	+0.67%	8,200	-	+1.88%	-	-
09/02	2,649	2,712	2,624	2,693	+0.52%	19,300	-	+1.66%	-	-
09/01	2,682	2,713	2,650	2,679	-1.29%	11,800	-	+1.59%	-	-
08/31	2,682	2,714	2,672	2,714	+0.41%	4,900	-	+3.35%	-	-
08/28	2,718	2,736	2,687	2,703	-0.52%	7,900	-	+3.48%	-	-
08/27	2,700	2,752	2,700	2,717	+1.27%	14,100	-	+4.46%	-	-
08/26	2,765	2,772	2,682	2,683	-2.97%	10,100	-	+3.59%	-	-
08/25	2,779	2,802	2,754	2,765	+0.51%	27,500	-	+7.21%	-	-
08/24	2,750	2,800	2,738	2,751	+0.04%	16,300	-	+7.34%	-	-
08/21	2,706	2,770	2,704	2,750	+1.29%	15,300	-	+7.89%	-	-
08/20	2,659	2,733	2,659	2,715	+0.56%	14,200	-	+7.1%	-	-
08/19	2,677	2,700	2,650	2,700	+0.86%	8,200	-	+7.06%	-	-
08/18	2,672	2,703	2,672	2,677	+0.04%	9,600	-	+6.61%	-	-
08/17	2,735	2,735	2,676	2,676	-0.34%	15,000	-	+7.04%	-	-
08/14	2,650	2,685	2,610	2,685	+1.24%	13,200	-	+7.92%	-	-
08/13	2,621	2,676	2,612	2,652	-0.71%	15,700	-	+7.06%	-	-
08/12	2,590	2,681	2,566	2,671	+2.57%	15,300	-	+8.23%	-	-
08/10	2,630	2,679	2,604	2,604	-1.29%	17,100	-	+5.85%	-	-
08/07	2,577	2,640	2,577	2,638	+2.61%	23,200	-	+7.45%	-	-
08/06	2,570	2,650	2,558	2,571	-0.35%	10,200	-	+5.07%	-	-
08/05	2,580	2,650	2,521	2,580	-0.27%	25,500	-	+5.69%	-	-
08/04	2,509	2,589	2,509	2,587	+2.17%	22,400	-	+6.33%	-	-
08/03	2,588	2,625	2,497	2,532	-2.54%	17,100	-	+4.28%	-	-
07/31	2,476	2,700	2,411	2,598	+5.48%	37,500	-	+7.22%	-	-
07/30	2,429	2,479	2,396	2,463	+1.36%	19,900	-	+1.99%	-	-
07/29	2,363	2,482	2,363	2,430	+2.06%	18,800	-	+0.79%	-	-
07/28	2,417	2,417	2,363	2,381	-1.49%	3,800	-	-1.16%	-	-
07/27	2,387	2,417	2,365	2,417	+2.29%	24,100	-	+0.29%	-	-
07/24	2,399	2,399	2,333	2,363	-2.32%	11,400	-	-1.91%	-	-
07/23	2,440	2,460	2,396	2,419	-0.58%	5,600	-	+0.37%	-	-
07/22	2,391	2,448	2,391	2,433	+0.62%	3,100	-	+0.95%	-	-
07/21	2,361	2,418	2,361	2,418	+2.11%	5,200	-	+0.37%	-	-
07/17	2,387	2,407	2,334	2,368	-0.88%	16,200	-	-1.74%	-	-
07/16	2,416	2,452	2,385	2,389	-1.16%	10,500	-	-0.95%	-	-
07/15	2,366	2,417	2,329	2,417	+1.77%	14,000	-	+0.17%	-	-
07/14	2,420	2,424	2,364	2,375	-1.86%	17,400	-	-1.62%	-	-
07/13	2,420	2,420	2,354	2,420	+0.37%	12,800	-	+0.17%	-	-
07/10	2,419	2,419	2,342	2,411	+1.09%	7,500	-	-0.25%	-	-
07/09	2,400	2,410	2,368	2,385	-1.12%	1,500	-	-1.45%	-	-
07/08	2,430	2,436	2,375	2,412	-0.74%	5,800	-	-0.54%	-	-
07/07	2,455	2,455	2,418	2,430	-1.66%	1,700	-	+0.04%	-	-
07/06	2,508	2,509	2,431	2,471	0%	4,200	-	+1.65%	-	-
07/03	2,430	2,471	2,425	2,471	+1.48%	2,900	-	+1.6%	-	-
07/02	2,400	2,444	2,393	2,435	+1.12%	5,000	-	+0.04%	-	-
07/01	2,415	2,415	2,371	2,408	+0.17%	4,700	-	-1.27%	-	-
06/30	2,478	2,482	2,404	2,404	-1.8%	2,900	-	-1.68%	-	-
06/29	2,405	2,461	2,405	2,448	+1.83%	3,900	-	-0.08%	-	-
06/26	2,390	2,412	2,361	2,404	+0.42%	9,900	-	-2.08%	-	-
06/25	2,407	2,419	2,367	2,394	+0.46%	15,200	-	-2.8%	-	-
06/24	2,382	2,402	2,365	2,383	+0.42%	7,100	-	-3.37%	-	-
06/23	2,400	2,418	2,368	2,373	-1%	6,000	-	-3.93%	-	-
06/22	2,400	2,442	2,397	2,397	+0.25%	7,600	-	-2.99%	-	-
06/19	2,407	2,420	2,390	2,391	-0.62%	5,800	-	-3.39%	-	-
06/18	2,406	2,424	2,365	2,406	0%	10,200	-	-2.94%	-	-
06/17	2,404	2,481	2,404	2,406	-0.33%	3,900	-	-2.94%	-	-
06/16	2,414	2,414	2,414	2,414	-0.78%	100	-	-2.23%	-	-
06/15	2,437	2,472	2,408	2,433	+0.91%	14,100	-	-1.02%	-	-
06/12	2,431	2,431	2,379	2,411	-0.25%	8,200	-	-1.51%	-	-
06/11	2,437	2,437	2,378	2,417	-0.94%	11,200	-	-0.7%	-	-
06/10	2,432	2,460	2,428	2,440	+0.33%	4,600	-	+0.83%	-	-
06/09	2,466	2,466	2,410	2,432	-0.73%	18,000	-	+1.12%	-	-
06/08	2,446	2,529	2,409	2,450	-1.84%	33,100	-	+2.47%	-	-
06/05	2,489	2,527	2,481	2,496	+0.28%	6,800	-	+5.01%	-	-
06/04	2,513	2,520	2,474	2,489	-0.96%	12,600	-	+5.42%	-	-
06/03	2,489	2,548	2,458	2,513	+0.96%	11,500	-	+7.12%	-	-
06/02	2,521	2,521	2,479	2,489	-0.72%	13,700	-	+6.73%	-	-
06/01	2,517	2,538	2,490	2,507	-0.4%	12,800	-	+8.06%	-	-
05/29	2,550	2,572	2,517	2,517	-1.45%	20,600	-	+9.15%	-	-
05/28	2,557	2,557	2,522	2,554	+0.12%	11,200	-	+11.38%	-	-
05/27	2,546	2,576	2,512	2,551	+0.2%	25,600	-	+12.03%	-	-
05/26	2,570	2,579	2,535	2,546	-1.09%	17,700	-	+12.61%	-	-
05/25	2,600	2,600	2,523	2,574	-0.5%	39,300	-	+14.6%	-	-
05/22	2,477	2,587	2,458	2,587	+4.44%	53,700	-	+16.01%	-	-
05/21	2,489	2,567	2,432	2,477	-0.08%	61,500	-	+11.98%	-	-
05/20	2,401	2,490	2,371	2,479	+2.91%	57,600	-	+12.58%	-	-
05/19	2,486	2,500	2,403	2,409	-3.1%	42,000	-	+9.85%	-	-
05/18	2,499	2,549	2,417	2,486	-0.04%	75,500	-	+13.72%	-	-
05/15	2,436	2,545	2,338	2,487	+3.62%	60,200	-	+14.29%	-	-
05/14	2,209	2,409	2,202	2,400	+11.16%	77,800	-	+10.91%	-	-
05/13	2,130	2,247	2,130	2,159	0%	41,900	-	+0.19%	-	-
05/12	2,139	2,174	2,139	2,159	-0.18%	19,700	-	+0.23%	-	-
05/11	2,075	2,174	2,075	2,163	+4.49%	31,600	-	+0.42%	-	-
05/08	2,029	2,070	2,015	2,070	+0.58%	13,600	-	-3.81%	-	-
05/07	2,061	2,098	2,020	2,058	-0.15%	14,100	-	-4.5%	-	-
05/01	2,067	2,067	2,020	2,061	-1.01%	32,100	-	-4.54%	-	-
04/30	2,085	2,108	2,061	2,082	-1.33%	16,400	-	-3.83%	-	-
04/28	2,101	2,118	2,090	2,110	+0.52%	4,800	-	-2.72%	-	-
04/27	2,130	2,130	2,082	2,099	-0.43%	17,600	-	-3.27%	-	-
04/24	2,160	2,160	2,082	2,108	-2.99%	20,500	-	-3.08%	-	-
04/23	2,179	2,179	2,148	2,173	-0.28%	7,600	-	-0.41%	-	-
04/22	2,170	2,193	2,162	2,179	+0.23%	17,500	-	-0.32%	-	-
04/21	2,146	2,175	2,146	2,174	-0.14%	3,200	-	-0.64%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	268 26,800 6/17	160 16,020 2/15	55,200 552 6/17	-	-	29億2598万 3/31
2011年 3月期	284 28,400 3/7	116 11,620 3/15	657,400 6,574 3/7	43億9671万	17億9893万	24億4606万 3/31
2012年 3月期	195 19,500 1/25	145 14,500 8/9	64,600 646 3/26	30億1887万	22億4480万	26億7828万 3/30
2013年 3月期	210 3/22	153 5/18	80,800 4/6	32億5109万	23億6865万	30億6531万 3/29
2014年 3月期	527 8/23	184 6/7	775,100 7/25	81億5869万	28億4857万	47億1008万 3/31
2015年 3月期	775 1/14	258 5/20	361,300 9/10	119億9808万	39億9420万	71億3692万 3/31
2016年 3月期	1,055 3/30 3/28	437 8/25	288,200 1/22	163億3287万	67億6537万	142億7379万 3/31
2017年 3月期	1,283 4/25	820 9/15	206,600 5/16	198億6263万	126億9720万	142億1253万 3/31
2018年 3月期	1,409 2/2	948 8/14 8/10	111,400 2/1	218億6359万	146億9504万	185億6109万 3/30
2019年 3月期	1,300 4/5	924 1/4	46,300 12/25	201億7483万	143億5628万	169億2123万 3/29
2020年 3月期	1,489 2/10	984 3/26 3/23	51,800 2/5	231億6496万	153億946万	151億5975万 3/31
2021年 3月期	1,887 1/5	1,000 4/7	133,400 12/29	294億2134万	155億5840万	222億7420万 3/31
2022年 3月期	2,560 12/29	1,190 8/18	689,000 11/1	402億2886万	187億13万	238億5898万 3/31
2023年 3月期	2,849 11/30	1,290 5/12	337,300 8/2	447億7032万	202億7157万	286億4529万 3/31
2024年 3月期	2,997 7/26	1,750 1/18	300,700 8/1	470億9605万	275億20万	297億1047万 3/29
2025年 3月期	2,309 5/13	1,378 12/20	220,300 5/16	362億8454万	216億5444万	300億8808万 3/31
2026年 3月期	3,070 10/27 10/21	1,900 4/7	420,500 10/31	482億4320万	298億5736万	318億4825万 3/31
最新	2,746 2026/9/15		17,800	431億5174万

エフアンドエム（4771）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート