- 4849
- 2026/10/06
- 時価
- 869億円
- PER 予
- 12.09倍
- 2009年以降
- 8.46-8333.33倍
（2009-2026年） - PBR
- 1.93倍
- 2009年以降
- 1.28-441.94倍
（2009-2026年） - 配当 予
- 3.91%
- ROE 予
- 15.94%
- ROA 予
- 10.48%
- 資料
- Link
- CSV,JSON
エン（4849）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,725
- 始値
- 1,740
- 高値
- 1,752
- 安値
- 1,718
- 終値 +1.39%
- 1,749
- 出来高 -37.54%
- 190,000
乖離率
- 株価（5日）
移動平均値 - +0.34%
1,743 - 株価（25日）
移動平均値 - +4.17%
1,679 - 出来高（5日）
移動平均値 - -35.44%
294,300
2026/05/13～2026/10/06
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/06 | 1,740 | 1,752 | 1,718 | 1,749 | +1.39% | 190,000 | - | +4.17% | - | - |
| 10/05 | 1,740 | 1,748 | 1,707 | 1,725 | -1.71% | 304,200 | - | +2.92% | - | - |
| 10/02 | 1,706 | 1,765 | 1,700 | 1,755 | +0.86% | 266,100 | - | +4.84% | - | - |
| 10/01 | 1,750 | 1,759 | 1,720 | 1,740 | -0.4% | 347,900 | - | +4.13% | - | - |
| 09/30 | 1,750 | 1,765 | 1,731 | 1,747 | -0.8% | 363,300 | - | +4.67% | - | - |
| 09/29 | 1,758 | 1,765 | 1,689 | 1,761 | +0.63% | 394,200 | - | +5.89% | - | - |
| 09/28 | 1,714 | 1,770 | 1,710 | 1,750 | +1.33% | 440,900 | - | +5.68% | - | - |
| 09/25 | 1,713 | 1,756 | 1,710 | 1,727 | +0.82% | 394,700 | - | +4.86% | - | - |
| 09/24 | 1,707 | 1,733 | 1,702 | 1,713 | -1.04% | 397,600 | - | +4.64% | - | - |
| 09/18 | 1,727 | 1,746 | 1,684 | 1,731 | -0.4% | 314,100 | - | +6.33% | - | - |
| 09/17 | 1,721 | 1,752 | 1,713 | 1,738 | +0.99% | 394,400 | - | +7.42% | - | - |
| 09/16 | 1,695 | 1,721 | 1,679 | 1,721 | +2.26% | 369,700 | - | +7.16% | - | - |
| 09/15 | 1,675 | 1,683 | 1,647 | 1,683 | +2.12% | 370,500 | - | +5.52% | - | - |
| 09/14 | 1,606 | 1,653 | 1,603 | 1,648 | +2.81% | 348,500 | - | +3.91% | - | - |
| 09/11 | 1,561 | 1,626 | 1,561 | 1,603 | +1.97% | 522,000 | - | +1.84% | - | - |
| 09/10 | 1,539 | 1,597 | 1,530 | 1,572 | +2.48% | 287,900 | - | +0.7% | - | - |
| 09/09 | 1,550 | 1,574 | 1,524 | 1,534 | -1.92% | 283,200 | - | -0.97% | - | - |
| 09/08 | 1,599 | 1,604 | 1,562 | 1,564 | -0.13% | 270,500 | - | +1.69% | - | - |
| 09/07 | 1,632 | 1,632 | 1,559 | 1,566 | -4.45% | 339,500 | - | +2.69% | - | - |
| 09/04 | 1,645 | 1,661 | 1,626 | 1,639 | +1.05% | 267,500 | - | +8.26% | - | - |
| 09/03 | 1,650 | 1,653 | 1,610 | 1,622 | -1.93% | 255,900 | - | +7.99% | - | - |
| 09/02 | 1,672 | 1,681 | 1,651 | 1,654 | -1.08% | 418,900 | - | +11.01% | - | - |
| 09/01 | 1,700 | 1,711 | 1,672 | 1,672 | -1.94% | 327,200 | - | +13.28% | - | - |
| 08/31 | 1,665 | 1,715 | 1,660 | 1,705 | +2.22% | 376,700 | - | +16.7% | - | - |
| 08/28 | 1,664 | 1,690 | 1,661 | 1,668 | +0.48% | 206,500 | - | +15.59% | - | - |
| 08/27 | 1,650 | 1,688 | 1,624 | 1,660 | -1.31% | 416,300 | - | +16.41% | - | - |
| 08/26 | 1,671 | 1,686 | 1,667 | 1,682 | +0.66% | 269,300 | - | +19.38% | - | - |
| 08/25 | 1,693 | 1,706 | 1,659 | 1,671 | -0.83% | 334,700 | - | +20.04% | - | - |
| 08/24 | 1,634 | 1,696 | 1,616 | 1,685 | +5.71% | 461,100 | - | +22.46% | - | - |
| 08/21 | 1,571 | 1,606 | 1,567 | 1,594 | +0.5% | 253,300 | - | +17.38% | - | - |
| 08/20 | 1,550 | 1,586 | 1,543 | 1,586 | +3.8% | 300,500 | - | +18.01% | - | - |
| 08/19 | 1,528 | 1,538 | 1,509 | 1,528 | +2% | 330,900 | - | +14.89% | - | - |
| 08/18 | 1,471 | 1,498 | 1,457 | 1,498 | +1.84% | 228,500 | - | +13.66% | - | - |
| 08/17 | 1,465 | 1,510 | 1,458 | 1,471 | -1.61% | 256,400 | - | +12.55% | - | - |
| 08/14 | 1,436 | 1,500 | 1,416 | 1,495 | +4.47% | 384,000 | - | +15.44% | - | - |
| 08/13 | 1,423 | 1,434 | 1,391 | 1,431 | -0.76% | 227,900 | - | +11.54% | - | - |
| 08/12 | 1,448 | 1,482 | 1,428 | 1,442 | -0.48% | 305,000 | - | +13.28% | - | - |
| 08/10 | 1,379 | 1,468 | 1,359 | 1,449 | +7.17% | 463,900 | - | +14.73% | - | - |
| 08/07 | 1,359 | 1,408 | 1,331 | 1,352 | +5.79% | 388,500 | - | +8.07% | - | - |
| 08/06 | 1,273 | 1,287 | 1,260 | 1,278 | +0.47% | 172,600 | - | +2.82% | - | - |
| 08/05 | 1,283 | 1,289 | 1,264 | 1,272 | +1.19% | 202,700 | - | +2.83% | - | - |
| 08/04 | 1,259 | 1,272 | 1,241 | 1,257 | -0.16% | 211,400 | - | +2.11% | - | - |
| 08/03 | 1,292 | 1,292 | 1,241 | 1,259 | -1.87% | 250,100 | - | +2.69% | - | - |
| 07/31 | 1,316 | 1,325 | 1,274 | 1,283 | -3.39% | 169,200 | - | +5.16% | - | - |
| 07/30 | 1,330 | 1,335 | 1,313 | 1,328 | -0.15% | 202,800 | - | +9.48% | - | - |
| 07/29 | 1,330 | 1,344 | 1,290 | 1,330 | +1.84% | 218,200 | - | +10.47% | - | - |
| 07/28 | 1,303 | 1,323 | 1,298 | 1,306 | +0.69% | 164,200 | - | +9.11% | - | - |
| 07/27 | 1,267 | 1,305 | 1,267 | 1,297 | +3.18% | 161,400 | - | +8.99% | - | - |
| 07/24 | 1,230 | 1,259 | 1,222 | 1,257 | +1.62% | 132,300 | - | +6.08% | - | - |
| 07/23 | 1,235 | 1,245 | 1,229 | 1,237 | -0.4% | 130,400 | - | +4.74% | - | - |
| 07/22 | 1,240 | 1,243 | 1,223 | 1,242 | -1.74% | 175,800 | - | +5.43% | - | - |
| 07/21 | 1,262 | 1,283 | 1,262 | 1,264 | +0.16% | 160,500 | - | +7.57% | - | - |
| 07/17 | 1,253 | 1,279 | 1,244 | 1,262 | +1.45% | 159,500 | - | +7.77% | - | - |
| 07/16 | 1,238 | 1,256 | 1,230 | 1,244 | +1.06% | 140,400 | - | +6.51% | - | - |
| 07/15 | 1,250 | 1,257 | 1,221 | 1,231 | -0.49% | 136,900 | - | +5.48% | - | - |
| 07/14 | 1,231 | 1,256 | 1,216 | 1,237 | +1.14% | 173,700 | - | +6.09% | - | - |
| 07/13 | 1,229 | 1,241 | 1,213 | 1,223 | +0.58% | 180,300 | - | +4.89% | - | - |
| 07/10 | 1,215 | 1,226 | 1,179 | 1,216 | +2.1% | 217,500 | - | +4.38% | - | - |
| 07/09 | 1,197 | 1,206 | 1,187 | 1,191 | -0.5% | 140,500 | - | +2.23% | - | - |
| 07/08 | 1,197 | 1,207 | 1,186 | 1,197 | +1.53% | 171,400 | - | +2.66% | - | - |
| 07/07 | 1,179 | 1,198 | 1,179 | 1,179 | 0% | 164,700 | - | +1.03% | - | - |
| 07/06 | 1,160 | 1,188 | 1,154 | 1,179 | +2.34% | 123,800 | - | +0.77% | - | - |
| 07/03 | 1,163 | 1,173 | 1,146 | 1,152 | +0.44% | 152,000 | - | -1.87% | - | - |
| 07/02 | 1,154 | 1,171 | 1,143 | 1,147 | +2.05% | 216,400 | - | -2.63% | - | - |
| 07/01 | 1,136 | 1,146 | 1,115 | 1,124 | -1.06% | 183,800 | - | -4.83% | - | - |
| 06/30 | 1,150 | 1,150 | 1,128 | 1,136 | -0.18% | 115,000 | - | -4.22% | - | - |
| 06/29 | 1,120 | 1,151 | 1,114 | 1,138 | +3.55% | 149,900 | - | -4.37% | - | - |
| 06/26 | 1,100 | 1,111 | 1,096 | 1,099 | -0.63% | 138,100 | - | -7.96% | - | - |
| 06/25 | 1,116 | 1,127 | 1,104 | 1,106 | -1.07% | 144,200 | - | -7.91% | - | - |
| 06/24 | 1,137 | 1,145 | 1,118 | 1,118 | -1.67% | 136,600 | - | -7.3% | - | - |
| 06/23 | 1,128 | 1,149 | 1,112 | 1,137 | -0.7% | 145,000 | - | -6.11% | - | - |
| 06/22 | 1,151 | 1,156 | 1,140 | 1,145 | -1.55% | 98,700 | - | -5.76% | - | - |
| 06/19 | 1,152 | 1,163 | 1,130 | 1,163 | +1.48% | 171,000 | - | -4.67% | - | - |
| 06/18 | 1,154 | 1,173 | 1,146 | 1,146 | -1.46% | 114,000 | - | -6.07% | - | - |
| 06/17 | 1,182 | 1,188 | 1,163 | 1,163 | -0.34% | 61,700 | - | -4.59% | - | - |
| 06/16 | 1,160 | 1,173 | 1,153 | 1,167 | -1.52% | 130,000 | - | -4.27% | - | - |
| 06/15 | 1,183 | 1,194 | 1,178 | 1,185 | +0.17% | 104,100 | - | -2.71% | - | - |
| 06/12 | 1,200 | 1,204 | 1,174 | 1,183 | -1.58% | 129,800 | - | -2.79% | - | - |
| 06/11 | 1,226 | 1,226 | 1,190 | 1,202 | -1.64% | 85,100 | - | -0.99% | - | - |
| 06/10 | 1,225 | 1,234 | 1,216 | 1,222 | -0.08% | 102,200 | - | +0.99% | - | - |
| 06/09 | 1,208 | 1,235 | 1,197 | 1,223 | +1.41% | 146,600 | - | +1.49% | - | - |
| 06/08 | 1,217 | 1,236 | 1,201 | 1,206 | -0.9% | 111,800 | - | +0.5% | - | - |
| 06/05 | 1,216 | 1,237 | 1,188 | 1,217 | +0.58% | 134,100 | - | +1.76% | - | - |
| 06/04 | 1,200 | 1,210 | 1,185 | 1,210 | -1.22% | 118,800 | - | +1.6% | - | - |
| 06/03 | 1,255 | 1,255 | 1,207 | 1,225 | -2.7% | 215,500 | - | +3.2% | - | - |
| 06/02 | 1,273 | 1,274 | 1,251 | 1,259 | -0.94% | 174,600 | - | +6.51% | - | - |
| 06/01 | 1,259 | 1,271 | 1,247 | 1,271 | +1.92% | 174,800 | - | +8.08% | - | - |
| 05/29 | 1,250 | 1,289 | 1,247 | 1,247 | +0.81% | 131,200 | - | +6.67% | - | - |
| 05/28 | 1,253 | 1,260 | 1,234 | 1,237 | -0.4% | 162,400 | - | +6.27% | - | - |
| 05/27 | 1,247 | 1,249 | 1,229 | 1,242 | -0.16% | 163,400 | - | +7.07% | - | - |
| 05/26 | 1,245 | 1,252 | 1,239 | 1,244 | +0.08% | 184,400 | - | +7.61% | - | - |
| 05/25 | 1,267 | 1,267 | 1,225 | 1,243 | -2.28% | 150,700 | - | +7.99% | - | - |
| 05/22 | 1,233 | 1,279 | 1,227 | 1,272 | +3% | 182,300 | - | +10.9% | - | - |
| 05/21 | 1,228 | 1,250 | 1,213 | 1,235 | +1.06% | 141,000 | - | +8.14% | - | - |
| 05/20 | 1,240 | 1,275 | 1,204 | 1,222 | -1.61% | 224,000 | - | +7.38% | - | - |
| 05/19 | 1,277 | 1,294 | 1,240 | 1,242 | -2.28% | 229,300 | - | +9.33% | - | - |
| 05/18 | 1,197 | 1,286 | 1,196 | 1,271 | +7.99% | 501,300 | - | +11.98% | - | - |
| 05/15 | 1,165 | 1,177 | 1,135 | 1,177 | +5.09% | 600,700 | - | +4.07% | - | - |
| 05/14 | 1,136 | 1,137 | 1,104 | 1,120 | -1.93% | 129,300 | - | -0.97% | - | - |
| 05/13 | 1,157 | 1,157 | 1,134 | 1,142 | -0.87% | 124,500 | - | +0.88% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 1,535 307,000 1/7 | 281 56,200 12/8 | 1,246,400 6,232 2/19 | - | - | +35.86% 1/27 | -37.97% 10/8 |
| 2009年 12月期 | 750 150,000 6/16 | 294 58,800 1/6 58,800 1/5 | 1,941,200 9,706 8/27 | - | - | +55.93% 6/8 | -25.91% 3/6 |
| 2010年 12月期 | 885 177,000 4/27 | 495 99,000 10/27 | 207,200 1,036 4/22 | 4兆3475億 | 2兆4316億 | +24.81% 4/5 | -19.99% 5/26 |
| 2012年 3月期 | 719 143,700 2/7 | 346 69,200 12/7 | 205,800 1,029 1/19 | 3兆5296億 | 1兆6997億 | +18.97% 12/14 | -23.95% 3/15 |
| 2013年 3月期 | 685 137,000 3/19 | 363 72,500 11/19 | 558,600 2,793 3/14 | 3兆3650億 | 1兆7807億 | +32.65% 4/12 | -17.79% 5/31 |
| 2014年 3月期 | 1,263 2,525 11/13 | 532 106,300 4/2 | 1,364,200 6,821 5/17 | 6兆2020億 | 2兆6109億 | +25.25% 5/8 | -29.09% 6/7 |
| 2015年 3月期 | 1,185 2,370 8/25 | 762 1,523 3/11 | 816,800 408,400 12/11 | 589億1346万 | 378億5873万 | +10.89% 6/23 | -11.8% 10/17 |
| 2016年 3月期 | 2,398 4,795 12/21 | 823 1,646 4/1 | 991,000 495,500 2/10 | 1191億9411万 | 409億1626万 | +26.32% 7/3 | -26.58% 2/12 |
| 2017年 3月期 | 2,573 3/29 | 1,524 5/16 | 1,312,200 8/10 | 1279億1926万 | 757億6718万 | +15.14% 8/16 | -11.73% 5/16 |
| 2018年 3月期 | 6,750 3/16 | 2,264 4/20 | 1,314,000 8/10 | 3355億8300万 | 1125億5702万 | +22.9% 5/18 | -12.17% 4/17 |
| 2019年 3月期 | 6,320 4/2 | 3,025 3/25 | 4,299,700 6/11 | 3142億512万 | 1503億9090万 | +16.16% 2/4 | -24.58% 12/25 |
| 2020年 3月期 | 5,490 11/14 | 1,736 3/23 | 1,328,300 2/18 | 2729億4084万 | 863億697万 | +16.84% 11/14 | -39.59% 3/19 |
| 2021年 3月期 | 3,680 2/12 | 1,620 4/6 | 915,100 11/10 | 1829億5488万 | 805億3992万 | +30.47% 11/20 | -13.27% 10/30 |
| 2022年 3月期 | 4,820 11/12 | 2,512 3/11 | 1,060,400 8/17 | 2396億3112万 | 1248億8659万 | +13.75% 5/26 | -17.07% 11/29 |
| 2023年 3月期 | 3,220 4/21 | 1,590 6/22 | 1,598,100 5/16 | 1600億8552万 | 790億4844万 | +26.58% 8/12 | -32.67% 5/17 |
| 2024年 3月期 | 3,015 2/9 | 2,078 10/26 | 1,096,000 2/9 | 1498億9374万 | 1033億984万 | +12.32% 11/30 | -9.95% 10/16 |
| 2025年 3月期 | 2,905 5/10 | 1,639 3/31 | 958,200 2/14 | 1444億2498万 | 814億8452万 | +8.76% 7/23 | -16.04% 4/7 |
| 2026年 3月期 | 1,840 8/21 | 1,064 3/30 | 1,350,000 11/21 | 914億7744万 | 528億9782万 | +6.38% 5/14 | -17.69% 2/24 |
| 最新 | 1,749 2026/10/6 | 190,000 | 869億5328万 | +4.17% 1,679 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/27
- 171%（2.71倍）
- 2004/12/30 vs 2003/12/30
- 132%（2.32倍）
- 2005/12/30 vs 2004/12/30
- 131%（2.31倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -82%（0.18倍）
- 2009/12/30 vs 2008/12/30
- 85%（1.85倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 192%（2.92倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 134%（2.34倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 153%（2.53倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- -27%（0.73倍）
- 2026/10/06 vs 2025/12/30
- 13%（1.13倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
