日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
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%
10/07	2,779	2,790	2,728	2,755	-0.86%	11,600	432億9317万	+1.51%
10/06	2,629	2,780	2,629	2,779	+5.23%	32,900	436億7031万	+2.36%
10/03	2,600	2,688	2,600	2,641	+0.34%	11,900	415億173万	-2.69%
10/02	2,636	2,646	2,620	2,632	-0.15%	10,200	413億6030万	-3.2%
10/01	2,725	2,725	2,572	2,636	-1.57%	31,700	414億2315万	-3.23%
09/30	2,697	2,718	2,658	2,678	-0.04%	6,100	420億8316万	-1.9%
09/29	2,713	2,719	2,672	2,679	-0.81%	7,600	420億9887万	-2.05%
09/26	2,763	2,808	2,689	2,701	-3.98%	40,800	424億4459万	-1.42%
09/25	2,864	2,867	2,801	2,813	-1.47%	12,500	442億460万	+2.63%
09/24	2,824	2,855	2,809	2,855	+1.96%	17,500	448億6461万	+4.27%
09/22	2,691	2,825	2,686	2,800	+4.59%	25,000	440億32万	+2.53%
09/19	2,703	2,703	2,663	2,677	-0.34%	19,300	420億6744万	-1.73%
09/18	2,676	2,718	2,629	2,686	+0.22%	44,200	422億887万	-1.4%
09/17	2,708	2,725	2,680	2,680	-1.72%	7,900	421億1459万	-1.58%
09/16	2,715	2,741	2,699	2,727	-0.58%	20,800	428億5316万	+0.11%
09/12	2,740	2,778	2,698	2,743	+0.04%	17,200	431億459万	+0.73%
09/11	2,721	2,762	2,668	2,742	-1.05%	46,000	430億8888万	+0.7%
09/10	2,800	2,811	2,725	2,771	-1.04%	25,600	435億4460万	+1.88%
09/09	2,646	2,830	2,616	2,800	+5.82%	33,900	440億32万	+3.13%
09/08	2,645	2,685	2,623	2,646	-0.41%	22,800	415億8030万	-2.33%
09/05	2,615	2,690	2,562	2,657	+0.11%	68,600	417億5316万	-1.88%
09/04	2,656	2,705	2,628	2,654	-0.9%	12,900	417億601万	-2.1%
09/03	2,700	2,700	2,651	2,678	-0.56%	9,200	420億8316万	-1.25%
09/02	2,722	2,726	2,635	2,693	-1.46%	22,100	423億1887万	-0.7%
09/01	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50,000社を突破
09/01	2,735	2,776	2,721	2,733	-1.12%	3,900	429億4745万	+0.7%
08/29	2,769	2,785	2,741	2,764	-0.22%	3,900	434億3460万	+1.77%
08/28	2,759	2,789	2,739	2,770	+0.29%	6,900	435億2888万	+2.06%
08/27	2,709	2,799	2,709	2,762	+0.11%	13,300	434億317万	+1.92%
08/26	2,781	2,803	2,759	2,759	-0.65%	7,400	433億5602万	+1.77%
08/25	2,809	2,810	2,732	2,777	-1.17%	36,500	436億3888万	+2.66%
08/22	2,792	2,822	2,775	2,810	+0.43%	16,200	441億5746万	+4.07%
08/21	2,752	2,850	2,736	2,798	+2.42%	42,100	439億6889万	+3.9%
08/20	2,699	2,783	2,688	2,732	+0.29%	24,800	429億3174万	+1.83%
08/19	2,675	2,768	2,659	2,724	+1.04%	32,000	428億602万	+1.64%
08/18	2,617	2,728	2,617	2,696	+2.43%	25,000	423億6602万	+0.67%
08/15	2,652	2,695	2,632	2,632	-0.94%	21,600	413億6030万	-1.57%
08/14	2,675	2,707	2,635	2,657	-0.75%	20,300	417億5316万	-0.6%
08/13	2,682	2,691	2,663	2,677	-0.48%	7,900	420億6744万	+0.26%
08/12	2,662	2,745	2,662	2,690	-0.7%	18,800	422億7173万	+0.86%
08/08	2,751	2,777	2,695	2,709	-1.38%	15,500	425億7030万	+1.77%
08/07	2,697	2,808	2,672	2,747	+2.69%	31,900	431億6745万	+3.31%
08/06	2,657	2,705	2,635	2,675	+1.06%	18,300	420億3602万	+0.79%
08/05	2,645	2,672	2,635	2,647	+0.38%	21,400	415億9601万	-0.15%
08/04	2,662	2,697	2,549	2,637	+0.96%	40,100	414億3887万	-0.34%
08/01	16:30 2026年3月期第1四半期決算説明資料
08/01	2,721	2,850	2,575	2,612	-4.74%	76,400	410億4601万	-1.14%
07/31	16:00 2026年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,684	2,782	2,678	2,742	+2.62%	33,100	430億8888万	+3.94%
07/30	2,692	2,734	2,659	2,672	-0.6%	17,400	419億8887万	+1.64%
07/29	2,733	2,733	2,661	2,688	-1.65%	9,000	422億4030万	+2.28%
07/28	2,814	2,840	2,727	2,733	-1.73%	25,800	429億4745万	+4.11%
07/25	2,766	2,825	2,760	2,781	+1.79%	25,300	437億174万	+6.23%
07/24	2,699	2,773	2,685	2,732	+2.32%	19,400	429億3174万	+4.79%
07/23	2,777	2,786	2,650	2,670	-3.68%	21,400	419億5744万	+2.65%
07/22	2,644	2,777	2,644	2,772	+5.92%	23,600	435億6031万	+6.86%
07/18	2,650	2,658	2,613	2,617	-1.25%	11,600	411億2458万	+1.12%
07/17	2,639	2,676	2,637	2,650	+0.53%	8,500	416億4316万	+2.51%
07/16	2,586	2,662	2,556	2,636	+3.05%	14,500	414億2315万	+2.13%
07/15	2,658	2,678	2,558	2,558	-2.89%	6,500	401億9743万	-0.74%
07/14	2,679	2,698	2,634	2,634	-1.64%	10,500	413億9172万	+2.17%
07/11	2,606	2,700	2,606	2,678	+2.76%	22,100	420億8316万	+4.04%

4771 エフアンドエム

IR情報

2025/07/11～2025/12/08

IR情報＆株価推移

開示資料

決算

株式

チャート