エフアンドエム（4771）のイベントチャート

2026/02/13～2026/07/13

イベント情報＆株価推移

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
07/13	2,420	2,420	2,354	2,420	+0.37%	12,800	380億2884万	+0.17%
07/10	2,419	2,419	2,342	2,411	+1.09%	7,500	378億8741万	-0.25%
07/09	2,400	2,410	2,368	2,385	-1.12%	1,500	374億7884万	-1.45%
07/08	2,430	2,436	2,375	2,412	-0.74%	5,800	379億313万	-0.54%
07/07	2,455	2,455	2,418	2,430	-1.66%	1,700	381億8599万	+0.04%
07/06	2,508	2,509	2,431	2,471	0%	4,200	388億3028万	+1.65%
07/03	2,430	2,471	2,425	2,471	+1.48%	2,900	388億3028万	+1.6%
07/02	2,400	2,444	2,393	2,435	+1.12%	5,000	382億6456万	+0.04%
07/01	2,415	2,415	2,371	2,408	+0.17%	4,700	378億4027万	-1.27%
06/30	2,478	2,482	2,404	2,404	-1.8%	2,900	377億7741万	-1.68%
06/29	2,405	2,461	2,405	2,448	+1.83%	3,900	384億6885万	-0.08%
06/26	2,390	2,412	2,361	2,404	+0.42%	9,900	377億7741万	-2.08%
06/25	2,407	2,419	2,367	2,394	+0.46%	15,200	376億2027万	-2.8%
06/24	2,382	2,402	2,365	2,383	+0.42%	7,100	374億4741万	-3.37%
06/23	2,400	2,418	2,368	2,373	-1%	6,000	372億9027万	-3.93%
06/22	2,400	2,442	2,397	2,397	+0.25%	7,600	376億6741万	-2.99%
06/19	2,407	2,420	2,390	2,391	-0.62%	5,800	375億7313万	-3.39%
06/18	2,406	2,424	2,365	2,406	0%	10,200	378億884万	-2.94%
06/17	2,404	2,481	2,404	2,406	-0.33%	3,900	378億884万	-2.94%
06/16	2,414	2,414	2,414	2,414	-0.78%	100	379億3456万	-2.23%
06/15	2,437	2,472	2,408	2,433	+0.91%	14,100	382億3313万	-1.02%
06/12	2,431	2,431	2,379	2,411	-0.25%	8,200	378億8741万	-1.51%
06/11	（5%ルール）UH6（0.87%）UH5（0.13%）UH Partners 3（0.21%）さくら損害保険（0.12%）光通信（5.21%）UH Partners 2（7.06%）
06/11	2,437	2,437	2,378	2,417	-0.94%	11,200	379億8170万	-0.7%
06/10	2,432	2,460	2,428	2,440	+0.33%	4,600	383億4313万	+0.83%
06/09	2,466	2,466	2,410	2,432	-0.73%	18,000	382億1742万	+1.12%
06/08	2,446	2,529	2,409	2,450	-1.84%	33,100	385億28万	+2.47%
06/05	2,489	2,527	2,481	2,496	+0.28%	6,800	392億2314万	+5.01%
06/04	2,513	2,520	2,474	2,489	-0.96%	12,600	391億1314万	+5.42%
06/03	2,489	2,548	2,458	2,513	+0.96%	11,500	394億9028万	+7.12%
06/02	2,521	2,521	2,479	2,489	-0.72%	13,700	391億1314万	+6.73%
06/01	2,517	2,538	2,490	2,507	-0.4%	12,800	393億9600万	+8.06%
05/29	2,550	2,572	2,517	2,517	-1.45%	20,600	395億5314万	+9.15%
05/28	2,557	2,557	2,522	2,554	+0.12%	11,200	401億3457万	+11.38%
05/27	2,546	2,576	2,512	2,551	+0.2%	25,600	400億8743万	+12.03%
05/26	2,570	2,579	2,535	2,546	-1.09%	17,700	400億886万	+12.61%
05/25	2,600	2,600	2,523	2,574	-0.5%	39,300	404億4886万	+14.6%
05/22	2,477	2,587	2,458	2,587	+4.44%	53,700	406億5315万	+16.01%
05/21	2,489	2,567	2,432	2,477	-0.08%	61,500	389億2456万	+11.98%
05/20	2,401	2,490	2,371	2,479	+2.91%	57,600	389億5599万	+12.58%
05/19	2,486	2,500	2,403	2,409	-3.1%	42,000	378億5598万	+9.85%
05/18	2,499	2,549	2,417	2,486	-0.04%	75,500	390億6599万	+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	390億8171万	+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	377億1456万	+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	339億2738万	+0.19%
05/12	2,139	2,174	2,139	2,159	-0.18%	19,700	339億2738万	+0.23%
05/11	2,075	2,174	2,075	2,163	+4.49%	31,600	339億9024万	+0.42%
05/08	2,029	2,070	2,015	2,070	+0.58%	13,600	325億2880万	-3.81%
05/07	2,061	2,098	2,020	2,058	-0.15%	14,100	323億4023万	-4.5%
05/01	2,067	2,067	2,020	2,061	-1.01%	32,100	323億8737万	-4.54%
04/30	2,085	2,108	2,061	2,082	-1.33%	16,400	327億1738万	-3.83%
04/28	2,101	2,118	2,090	2,110	+0.52%	4,800	331億5738万	-2.72%
04/27	2,130	2,130	2,082	2,099	-0.43%	17,600	329億8452万	-3.27%
04/24	2,160	2,160	2,082	2,108	-2.99%	20,500	331億2595万	-3.08%
04/23	2,179	2,179	2,148	2,173	-0.28%	7,600	341億4739万	-0.41%
04/22	2,170	2,193	2,162	2,179	+0.23%	17,500	342億4167万	-0.32%
04/21	2,146	2,175	2,146	2,174	-0.14%	3,200	341億6310万	-0.64%
04/20	2,140	2,177	2,130	2,177	+1.11%	5,200	342億1024万	-0.68%
04/17	2,139	2,153	2,128	2,153	-0.32%	1,700	338億3310万	-1.96%
04/16	2,146	2,178	2,133	2,160	-0.64%	3,900	339億4310万	-1.86%
04/15	2,155	2,174	2,148	2,174	+0.88%	1,100	341億6310万	-1.5%
04/14	2,141	2,178	2,102	2,155	+0.65%	22,300	338億6453万	-2.58%
04/13	2,204	2,227	2,094	2,141	-3.95%	30,900	336億4453万	-3.47%
04/09	2,252	2,252	2,220	2,229	-1.02%	1,300	350億2739万	+0.18%
04/08	2,222	2,265	2,222	2,252	+0.36%	8,300	353億8882万	+1.21%
04/07	2,209	2,245	2,193	2,244	+0.4%	8,700	352億6311万	+0.76%
04/06	2,182	2,246	2,165	2,235	+2.05%	20,100	351億2168万	+0.22%
04/03	2,132	2,195	2,130	2,190	+1.25%	19,400	344億1453万	-2.01%
04/02	2,165	2,196	2,140	2,163	+0.51%	8,900	339億9024万	-3.44%
04/01	2,199	2,199	2,139	2,152	-0.05%	20,200	338億1738万	-4.14%
03/31	2,163	2,167	2,083	2,153	+1.89%	44,100	338億3310万	-4.35%
03/30	2,077	2,213	2,016	2,113	-1.22%	31,900	332億452万	-6.42%
03/27	2,152	2,185	2,139	2,139	-0.79%	10,700	336億1310万	-5.65%
03/26	2,218	2,218	2,136	2,156	-2.58%	10,500	338億8024万	-5.19%
03/25	2,194	2,234	2,169	2,213	+1.93%	26,800	347億7596万	-3.02%
03/24	2,150	2,198	2,107	2,171	+1.45%	19,500	341億1596万	-5.03%
03/23	2,205	2,207	2,117	2,140	-3.91%	19,300	336億2881万	-6.55%
03/19	2,264	2,273	2,214	2,227	-2.54%	32,200	349億9596万	-3.09%
03/18	（IR情報）16:00 人事労務クラウドソフト「オフィスステーション」労務管理クラウド市場で6 年連続シェアNo.1を獲得
03/18	2,257	2,291	2,257	2,285	+0.93%	18,700	359億740万	-0.78%
03/17	2,253	2,267	2,249	2,264	+1.07%	4,800	355億7740万	-1.65%
03/16	2,247	2,267	2,219	2,240	-1.62%	12,900	352億25万	-2.65%
03/13	2,269	2,277	2,231	2,277	+0.35%	13,400	357億8168万	-1.13%
03/12	2,265	2,275	2,237	2,269	-1%	8,800	356億5597万	-1.65%
03/11	2,302	2,313	2,290	2,292	-0.22%	3,600	360億1740万	-0.91%
03/10	2,322	2,344	2,290	2,297	-0.35%	10,200	360億9597万	-1.03%
03/09	2,261	2,313	2,238	2,305	0%	26,800	362億2169万	-0.95%
03/06	2,288	2,323	2,279	2,305	-0.09%	11,000	362億2169万	-0.95%
03/05	2,284	2,337	2,257	2,307	+2.76%	12,700	362億5312万	-0.9%
03/04	（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55,000社を突破
03/04	2,270	2,280	2,180	2,245	-2.14%	43,800	352億7882万	-3.57%
03/03	2,325	2,325	2,285	2,294	-1.29%	10,200	360億4883万	-1.63%
03/02	2,302	2,342	2,302	2,324	-0.77%	14,500	365億2026万	-0.51%
02/27	2,315	2,348	2,315	2,342	+0.39%	10,800	368億312万	+0.21%
02/26	2,280	2,356	2,280	2,333	+1.92%	10,800	366億6169万	-0.13%
02/25	2,328	2,328	2,278	2,289	-0.65%	26,400	359億7026万	-1.93%
02/24	2,303	2,304	2,272	2,304	-0.56%	12,200	362億597万	-1.37%
02/20	2,356	2,356	2,305	2,317	-1.4%	9,000	364億1026万	-0.94%
02/19	2,310	2,366	2,308	2,350	+1.73%	36,200	369億2884万	+0.3%
02/18	2,327	2,338	2,310	2,310	-1.28%	8,600	363億26万	-1.45%
02/17	2,318	2,363	2,316	2,340	+1.04%	28,400	367億7169万	-0.34%
02/16	2,263	2,321	2,263	2,316	+2.03%	12,600	363億9455万	-1.45%
02/13	2,331	2,331	2,261	2,270	-3.77%	20,600	356億7168万	-3.53%

エフアンドエム（4771）のイベントチャート

2026/02/13～2026/07/13

イベント情報＆株価推移

開示資料

決算

株式

チャート