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
11/13	3,065	3,065	2,980	3,015	-1.47%	37,200	-	+8.26%
11/12	3,045	3,135	3,000	3,060	+1.66%	36,900	-	+10.47%
11/11	3,025	3,035	2,971	3,010	+1.01%	37,800	-	+9.38%
11/10	3,005	3,020	2,957	2,980	-1.32%	21,300	-	+8.84%
11/09	（5%ルール）森中一郎（1.87%）モリナカ HD（41.05%）
11/09	2,942	3,070	2,942	3,020	+4.07%	31,100	-	+10.83%
11/06	2,935	2,965	2,833	2,902	-2.78%	33,900	-	+7.08%
11/05	3,030	3,060	2,964	2,985	-1.49%	32,000	-	+10.43%
11/04	3,045	3,050	2,970	3,030	-0.82%	52,500	-	+12.51%
11/02	2,903	3,100	2,886	3,055	+5.97%	75,900	-	+13.91%
10/30	（IR情報）15:00 2027年3月期第2四半期決算説明資料
10/30	（IR情報）15:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	2,999	3,010	2,850	2,883	-2.77%	55,300	-	+7.94%
10/29	（IR情報）15:00 業績予想の修正に関するお知らせ
10/29	2,770	3,010	2,653	2,965	+9.01%	55,700	-	+11.17%
10/28	2,724	2,843	2,720	2,720	-0.58%	15,300	-	+2.18%
10/27	2,665	2,770	2,576	2,736	+2.66%	20,500	-	+2.66%
10/26	2,564	2,665	2,515	2,665	+5%	26,900	-	-0.04%
10/23	2,573	2,575	2,514	2,538	-2.16%	6,300	-	-4.91%
10/22	2,572	2,606	2,548	2,594	+1.21%	7,300	-	-3.03%
10/21	2,618	2,665	2,552	2,563	-0.19%	10,100	-	-4.26%
10/20	2,631	2,665	2,531	2,568	-0.5%	9,700	-	-4.21%
10/19	2,629	2,700	2,556	2,581	-1.83%	6,600	-	-3.84%
10/16	2,586	2,647	2,586	2,629	+2.86%	7,600	-	-2.16%
10/15	2,625	2,650	2,556	2,556	-3.44%	14,300	-	-4.95%
10/14	（IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ
10/14	2,641	2,768	2,640	2,647	-0.53%	13,800	-	-1.78%
10/13	2,622	2,701	2,622	2,661	+1.03%	13,200	-	-1.33%
10/09	2,690	2,690	2,615	2,634	-0.23%	5,400	-	-2.41%
10/08	2,607	2,656	2,606	2,640	+0.76%	6,600	-	-2.22%
10/07	2,630	2,647	2,610	2,620	-0.27%	8,000	-	-3.07%
10/06	2,647	2,678	2,627	2,627	-0.83%	3,400	-	-2.96%
10/05	（IR情報）16:00 労務管理クラウド市場シェアNo.1のオフィスステーション利用社数が60,000社を突破
10/05	2,646	2,700	2,646	2,649	+0.08%	6,300	-	-2.25%
10/02	2,665	2,706	2,645	2,647	-0.19%	8,300	-	-2.4%
10/01	2,706	2,726	2,652	2,652	-3%	3,300	-	-2.36%
09/30	2,712	2,746	2,680	2,734	+0.07%	11,500	-	+0.51%
09/29	2,729	2,756	2,690	2,732	-0.8%	5,500	-	+0.4%
09/28	2,770	2,780	2,746	2,754	-0.58%	6,200	-	+1.25%
09/25	2,801	2,803	2,735	2,770	-1.14%	18,100	-	+1.91%
09/24	2,839	2,880	2,792	2,802	-0.99%	21,400	-	+3.24%
09/18	2,800	2,830	2,745	2,830	+1.07%	12,300	-	+4.47%
09/17	2,752	2,817	2,752	2,800	+1.74%	24,800	-	+3.59%
09/16	2,750	2,788	2,738	2,752	+0.22%	9,400	-	+2%
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	（5%ルール）UH6（0.87%）UH5（0.13%）UH Partners 3（0.67%）UH Partners 2（7.06%）さくら損害保険（0.12%）光通信（5.29%）
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	（IR情報）16:00 【全国平均の2倍超・採択率53.1％】エフアンドエム、「中小企業成長加速化補助金」第2次公募で支援64件・採択34件を達成
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	（IR情報）16:30 2027年3月期第1四半期決算説明資料
08/03	2,588	2,625	2,497	2,532	-2.54%	17,100	-	+4.28%
07/31	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）16:00 中堅・中小企業のバックオフィスコンサルティングサービス「F&M Club」三菱UFJ 銀行と媒介契約を締結
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%
06/11	（5%ルール）光通信（5.21%）UH6（0.87%）UH5（0.13%）UH Partners 3（0.21%）UH Partners 2（7.06%）さくら損害保険（0.12%）

エフアンドエム（4771）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート