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
10/02	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%）光通信（5.29%）UH Partners 3（0.67%）UH Partners 2（7.06%）さくら損害保険（0.12%）
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%
06/17	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	（5%ルール）さくら損害保険（0.12%）光通信（5.21%）UH Partners 2（7.06%）UH Partners 3（0.21%）UH5（0.13%）UH6（0.87%）
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	（IR情報）16:30 2026年3月期第4四半期決算説明資料
05/15	2,436	2,545	2,338	2,487	+3.62%	60,200	-	+14.29%
05/14	（IR情報）15:00 剰余金の配当(期末配当)に関するお知らせ
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,209	2,409	2,202	2,400	+11.16%	77,800	-	+10.91%
05/13	（IR情報）16:00 業績予想の修正に関するお知らせ
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%

エフアンドエム（4771）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート