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
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	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%
02/12	2,334	2,359	2,324	2,359	+0.98%	15,100	370億7026万	+0.04%
02/10	2,274	2,360	2,272	2,336	+3.5%	27,900	367億883万	-1.02%
02/09	2,256	2,292	2,254	2,257	+0.22%	22,500	354億6740万	-4.45%
02/06	2,295	2,295	2,230	2,252	-1.27%	56,700	353億8882万	-4.94%
02/05	2,367	2,369	2,281	2,281	-4.36%	50,100	358億4454万	-3.92%
02/04	2,425	2,457	2,380	2,385	-1.65%	44,200	374億7884万	+0.25%
02/03	2,492	2,500	2,410	2,425	-2.69%	38,500	381億742万	+1.89%
02/02	16:30 2026年3月期第3四半期決算説明資料
02/02	2,423	2,514	2,423	2,492	+2.34%	72,700	391億6028万	+4.75%
01/30	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,308	2,550	2,308	2,435	+5.5%	64,500	382億6456万	+2.53%
01/29	2,348	2,348	2,298	2,308	-1.07%	10,700	362億6883万	-2.7%
01/28	2,305	2,350	2,291	2,333	+1.43%	21,300	366億6169万	-1.81%
01/27	2,358	2,358	2,300	2,300	-2.46%	20,100	361億4312万	-3.2%
01/26	2,393	2,393	2,345	2,358	-0.84%	16,200	370億5455万	-0.88%
01/23	2,379	2,394	2,351	2,378	+0.89%	17,300	373億6884万	-0.08%
01/22	2,298	2,366	2,298	2,357	+2.34%	11,200	370億3884万	-1.01%
01/21	2,282	2,320	2,271	2,303	+0.17%	16,300	361億9026万	-3.44%
01/20	2,363	2,363	2,294	2,299	-1.16%	21,500	361億2740万	-3.81%
01/19	2,390	2,400	2,312	2,326	-2.8%	69,700	365億5169万	-2.96%
01/16	2,398	2,409	2,381	2,393	-0.37%	4,600	376億455万	-0.33%
01/15	2,381	2,402	2,370	2,402	+0.5%	2,900	377億4598万	-0.04%
01/14	2,392	2,414	2,377	2,390	-1.04%	6,400	375億5741万	-0.62%
01/13	2,388	2,430	2,380	2,415	+1.13%	12,500	379億5027万	+0.33%
01/09	2,371	2,406	2,362	2,388	-0.29%	3,700	375億2598万	-0.75%
01/08	2,392	2,422	2,383	2,395	+0.13%	8,100	376億3598万	-0.5%
01/07	2,406	2,411	2,366	2,392	-0.42%	13,700	375億8884万	-0.79%
01/06	2,366	2,416	2,366	2,402	+1.14%	12,700	377億4598万	-0.5%
01/05	2,421	2,421	2,360	2,375	-2.38%	16,300	373億2170万	-1.74%
2025
12/30	2,374	2,433	2,374	2,433	+1.76%	11,600	382億3313万	+0.54%
12/29	2,403	2,403	2,349	2,391	-0.5%	15,000	375億7313万	-1.28%
12/26	2,399	2,420	2,371	2,403	+0.17%	13,100	377億6170万	-0.95%
12/25	2,430	2,430	2,396	2,399	-0.29%	21,900	376億9884万	-1.24%
12/24	2,380	2,427	2,380	2,406	+0.8%	14,100	378億884万	-0.99%
12/23	2,385	2,409	2,380	2,387	+0.46%	19,200	375億1027万	-1.85%
12/22	2,397	2,399	2,357	2,376	-1.37%	16,400	373億3741万	-2.42%
12/19	2,331	2,410	2,331	2,409	+3.75%	52,000	378億5598万	-1.23%
12/18	2,342	2,350	2,321	2,322	-1.86%	19,000	364億8883万	-4.99%
12/17	2,377	2,387	2,351	2,366	-1.25%	26,000	371億8027万	-3.47%
12/16	2,387	2,406	2,371	2,396	-0.5%	16,600	376億5170万	-2.44%
12/15	2,435	2,435	2,385	2,408	-1.19%	45,500	378億4027万	-2.19%
12/12	2,432	2,450	2,424	2,437	-0.33%	12,600	382億9599万	-1.22%
12/11	2,470	2,477	2,431	2,445	-1.01%	12,700	384億2170万	-0.93%
12/10	2,453	2,498	2,450	2,470	+1.69%	39,500	388億1456万	-0.04%
12/09	2,431	2,443	2,414	2,429	+0.08%	23,800	381億7027万	-1.82%
12/08	2,426	2,474	2,407	2,427	-1.1%	26,300	381億3884万	-2.26%
12/05	2,443	2,464	2,399	2,454	+0.45%	21,400	385億6313万	-1.8%
12/04	2,430	2,460	2,413	2,443	+1.58%	15,000	383億9027万	-2.75%
12/03	2,410	2,431	2,380	2,405	-0.37%	26,300	377億9313万	-4.75%
12/02	2,460	2,465	2,411	2,414	-2.54%	22,500	379億3456万	-5.15%
12/01	16:00 新製品「オフィスステーションストレスチェック」をリリース！～メンタルヘルス対策を支援し、働きやすい職場環境の実現に貢献～
12/01	2,478	2,520	2,435	2,477	-0.24%	36,500	389億2456万	-3.39%
11/28	2,460	2,499	2,460	2,483	+0.2%	15,700	390億1885万	-3.98%
11/27	2,440	2,506	2,438	2,478	+1.6%	22,000	389億4028万	-4.66%
11/26	2,479	2,484	2,429	2,439	-1.61%	19,700	383億2742万	-6.77%
11/25	2,504	2,504	2,446	2,479	-0.84%	23,800	389億5599万	-5.81%
11/21	2,452	2,500	2,452	2,500	+0.77%	16,600	392億8600万	-5.37%
11/20	2,436	2,488	2,436	2,481	+2.14%	40,200	389億8742万	-6.41%
11/19	2,454	2,470	2,420	2,429	-0.21%	20,700	381億7027万	-8.82%
11/18	2,457	2,485	2,406	2,434	-1.5%	38,400	382億4884万	-9.01%
11/17	2,489	2,489	2,418	2,471	-0.76%	61,000	388億3028万	-8%
11/14	2,512	2,543	2,471	2,490	-0.88%	38,700	391億2885万	-7.68%
11/13	2,514	2,528	2,475	2,512	-0.08%	26,800	394億7457万	-7.2%
11/12	2,500	2,560	2,499	2,514	+0.84%	75,300	395億600万	-7.47%
11/11	2,492	2,519	2,430	2,493	-1.46%	57,400	391億7599万	-8.58%
11/10	2,561	2,563	2,477	2,530	-0.47%	53,600	397億5743万	-7.43%
11/07	2,470	2,585	2,470	2,542	+2.91%	45,300	399億4600万	-7.12%
11/06	2,504	2,508	2,460	2,470	-1.63%	31,800	388億1456万	-9.89%
11/05	2,535	2,557	2,500	2,511	-0.95%	47,600	394億5885万	-8.66%
11/04	16:30 2026年3月期第2四半期決算説明資料
11/04	2,677	2,678	2,480	2,535	-4.91%	152,800	398億3600万	-8.02%
10/31	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,858	2,877	2,614	2,666	-5.73%	420,500	418億9459万	-3.51%
10/30	16:00 業績予想の修正に関するお知らせ
10/30	2,812	2,859	2,775	2,828	+1.51%	43,300	444億4032万	+2.17%
10/29	2,773	2,805	2,738	2,786	+0.58%	45,700	437億8031万	+0.58%
10/28	2,886	2,918	2,765	2,770	-4.05%	136,200	435億2888万	0%
10/27	2,949	3,070	2,854	2,887	-0.41%	357,100	453億6747万	+4.37%
10/24	3,020	3,020	2,829	2,899	-4.17%	222,900	455億5604万	+5.11%
10/23	2,905	3,025	2,853	3,025	+7.57%	139,000	475億3606万	+10%
10/22	2,884	2,890	2,791	2,812	-2.73%	82,000	441億8889万	+2.7%
10/21	3,005	3,070	2,820	2,891	+1.4%	365,900	454億3033万	+5.7%
10/20	2,762	2,852	2,756	2,851	+5.01%	21,400	448億175万	+4.47%
10/17	2,708	2,748	2,681	2,715	-0.37%	19,200	426億6459万	-0.4%
10/16	2,804	2,804	2,725	2,725	-2.82%	9,500	428億2174万	-0.15%
10/15	2,690	2,814	2,690	2,804	+3.35%	23,700	440億6317万	+2.86%
10/14	16:00 剰余金の配当(中間配当)に関するお知らせ
10/14	2,719	2,749	2,681	2,713	-0.22%	50,400	426億3316万	-0.26%
10/10	2,730	2,750	2,680	2,719	-0.22%	41,500	427億2745万	+0.04%
10/09	2,747	2,763	2,696	2,725	-0.8%	21,100	428億2174万	+0.33%
10/08	2,747	2,818	2,702	2,747	-0.29%	14,100	431億6745万	+1.18%

エフアンドエム（4771）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート