エン（4849）の株価チャート
株価
8/25
- 前日 (8/24)
- 1,685
- 始値
- 1,693
- 高値
- 1,706
- 安値
- 1,659
- 終値 -0.83%
- 1,671
- 出来高 -27.41%
- 334,700
乖離率
- 株価（5日）
移動平均値 - +3.6%
1,613 - 株価（25日）
移動平均値 - +20.04%
1,392 - 出来高（5日）
移動平均値 - -0.42%
336,100
2026/03/31～2026/08/25
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 | ||||||||||
| 08/25 | 1,693 | 1,706 | 1,659 | 1,671 | -0.83% | 334,700 | 830億7543万 | +20.04% | 11.55 | 1.84 |
| 08/24 | 1,634 | 1,696 | 1,616 | 1,685 | +5.71% | 461,100 | 837億7146万 | +22.46% | 11.65 | 1.86 |
| 08/21 | 1,571 | 1,606 | 1,567 | 1,594 | +0.5% | 253,300 | 792億4730万 | +17.38% | 11.02 | 1.76 |
| 08/20 | 1,550 | 1,586 | 1,543 | 1,586 | +3.8% | 300,500 | 788億4957万 | +18.01% | 10.97 | 1.75 |
| 08/19 | 1,528 | 1,538 | 1,509 | 1,528 | +2% | 330,900 | 759億6604万 | +14.89% | 10.57 | 1.68 |
| 08/18 | 1,471 | 1,498 | 1,457 | 1,498 | +1.84% | 228,500 | 744億7456万 | +13.66% | 10.36 | 1.65 |
| 08/17 | 1,465 | 1,510 | 1,458 | 1,471 | -1.61% | 256,400 | 731億3223万 | +12.55% | 10.17 | 1.62 |
| 08/14 | 1,436 | 1,500 | 1,416 | 1,495 | +4.47% | 384,000 | 743億2542万 | +15.44% | 10.34 | 1.65 |
| 08/13 | 1,423 | 1,434 | 1,391 | 1,431 | -0.76% | 227,900 | 711億4359万 | +11.54% | 9.89 | 1.58 |
| 08/12 | 1,448 | 1,482 | 1,428 | 1,442 | -0.48% | 305,000 | 716億9047万 | +13.28% | 9.97 | 1.59 |
| 08/10 | 1,379 | 1,468 | 1,359 | 1,449 | +7.17% | 463,900 | 720億3848万 | +14.73% | 10.02 | 1.6 |
| 08/07 | 1,359 | 1,408 | 1,331 | 1,352 | +5.79% | 388,500 | 672億1603万 | +8.07% | 9.35 | 1.49 |
| 08/06 | 1,273 | 1,287 | 1,260 | 1,278 | +0.47% | 172,600 | 635億3704万 | +2.82% | 8.84 | 1.41 |
| 08/05 | 1,283 | 1,289 | 1,264 | 1,272 | +1.19% | 202,700 | 632億3875万 | +2.83% | 8.8 | 1.4 |
| 08/04 | 1,259 | 1,272 | 1,241 | 1,257 | -0.16% | 211,400 | 624億9301万 | +2.11% | 8.69 | 1.39 |
| 08/03 | 1,292 | 1,292 | 1,241 | 1,259 | -1.87% | 250,100 | 625億9244万 | +2.69% | 8.71 | 1.39 |
| 07/31 | 1,316 | 1,325 | 1,274 | 1,283 | -3.39% | 169,200 | 637億8562万 | +5.16% | 8.87 | 1.41 |
| 07/30 | 1,330 | 1,335 | 1,313 | 1,328 | -0.15% | 202,800 | 660億2284万 | +9.48% | 9.18 | 1.46 |
| 07/29 | 1,330 | 1,344 | 1,290 | 1,330 | +1.84% | 218,200 | 661億2228万 | +10.47% | 9.2 | 1.47 |
| 07/28 | 1,303 | 1,323 | 1,298 | 1,306 | +0.69% | 164,200 | 649億2909万 | +9.11% | 9.03 | 1.44 |
| 07/27 | 1,267 | 1,305 | 1,267 | 1,297 | +3.18% | 161,400 | 644億8165万 | +8.99% | 8.97 | 1.43 |
| 07/24 | 1,230 | 1,259 | 1,222 | 1,257 | +1.62% | 132,300 | 624億9301万 | +6.08% | 8.69 | 1.39 |
| 07/23 | 1,235 | 1,245 | 1,229 | 1,237 | -0.4% | 130,400 | 614億9869万 | +4.74% | 8.55 | 1.36 |
| 07/22 | 1,240 | 1,243 | 1,223 | 1,242 | -1.74% | 175,800 | 617億4727万 | +5.43% | 8.59 | 1.37 |
| 07/21 | 1,262 | 1,283 | 1,262 | 1,264 | +0.16% | 160,500 | 628億4102万 | +7.57% | 8.74 | 1.39 |
| 07/17 | 1,253 | 1,279 | 1,244 | 1,262 | +1.45% | 159,500 | 627億4159万 | +7.77% | 8.73 | 1.39 |
| 07/16 | 1,238 | 1,256 | 1,230 | 1,244 | +1.06% | 140,400 | 618億4670万 | +6.51% | 8.6 | 1.37 |
| 07/15 | 1,250 | 1,257 | 1,221 | 1,231 | -0.49% | 136,900 | 612億39万 | +5.48% | 8.51 | 1.36 |
| 07/14 | 1,231 | 1,256 | 1,216 | 1,237 | +1.14% | 173,700 | 614億9869万 | +6.09% | 8.55 | 1.36 |
| 07/13 | 1,229 | 1,241 | 1,213 | 1,223 | +0.58% | 180,300 | 608億266万 | +4.89% | 8.46 | 1.35 |
| 07/10 | 1,215 | 1,226 | 1,179 | 1,216 | +2.1% | 217,500 | 604億5465万 | +4.38% | 8.41 | 1.34 |
| 07/09 | 1,197 | 1,206 | 1,187 | 1,191 | -0.5% | 140,500 | 592億1175万 | +2.23% | 8.24 | 1.31 |
| 07/08 | 1,197 | 1,207 | 1,186 | 1,197 | +1.53% | 171,400 | 595億1005万 | +2.66% | 8.28 | 1.32 |
| 07/07 | 1,179 | 1,198 | 1,179 | 1,179 | 0% | 164,700 | 586億1516万 | +1.03% | 8.15 | 1.3 |
| 07/06 | 1,160 | 1,188 | 1,154 | 1,179 | +2.34% | 123,800 | 586億1516万 | +0.77% | 8.15 | 1.3 |
| 07/03 | 1,163 | 1,173 | 1,146 | 1,152 | +0.44% | 152,000 | 572億7283万 | -1.87% | 7.97 | 1.27 |
| 07/02 | 1,154 | 1,171 | 1,143 | 1,147 | +2.05% | 216,400 | 570億2425万 | -2.63% | 7.93 | 1.26 |
| 07/01 | 1,136 | 1,146 | 1,115 | 1,124 | -1.06% | 183,800 | 558億8078万 | -4.83% | 7.77 | 1.24 |
| 06/30 | 1,150 | 1,150 | 1,128 | 1,136 | -0.18% | 115,000 | 564億7737万 | -4.22% | 7.86 | 1.25 |
| 06/29 | 1,120 | 1,151 | 1,114 | 1,138 | +3.55% | 149,900 | 565億7680万 | -4.37% | 7.87 | 1.25 |
| 06/26 | 1,100 | 1,111 | 1,096 | 1,099 | -0.63% | 138,100 | 546億3788万 | -7.96% | 7.6 | 1.21 |
| 06/25 | 1,116 | 1,127 | 1,104 | 1,106 | -1.07% | 144,200 | 549億8589万 | -7.91% | 7.65 | 1.22 |
| 06/24 | 1,137 | 1,145 | 1,118 | 1,118 | -1.67% | 136,600 | 555億8248万 | -7.3% | 7.73 | 1.23 |
| 06/23 | 1,128 | 1,149 | 1,112 | 1,137 | -0.7% | 145,000 | 565億2709万 | -6.11% | 7.86 | 1.25 |
| 06/22 | 1,151 | 1,156 | 1,140 | 1,145 | -1.55% | 98,700 | 569億2482万 | -5.76% | 7.92 | 1.26 |
| 06/19 | 1,152 | 1,163 | 1,130 | 1,163 | +1.48% | 171,000 | 578億1970万 | -4.67% | 8.04 | 1.28 |
| 06/18 | 1,154 | 1,173 | 1,146 | 1,146 | -1.46% | 114,000 | 569億7453万 | -6.07% | 7.92 | 1.26 |
| 06/17 | 1,182 | 1,188 | 1,163 | 1,163 | -0.34% | 61,700 | 578億1970万 | -4.59% | 8.04 | 1.28 |
| 06/16 | 1,160 | 1,173 | 1,153 | 1,167 | -1.52% | 130,000 | 580億1857万 | -4.27% | 8.07 | 1.29 |
| 06/15 | 1,183 | 1,194 | 1,178 | 1,185 | +0.17% | 104,100 | 589億1346万 | -2.71% | 8.19 | 1.3 |
| 06/12 | 1,200 | 1,204 | 1,174 | 1,183 | -1.58% | 129,800 | 588億1402万 | -2.79% | 8.18 | 1.3 |
| 06/11 | 1,226 | 1,226 | 1,190 | 1,202 | -1.64% | 85,100 | 597億5863万 | -0.99% | 8.31 | 1.32 |
| 06/10 | 1,225 | 1,234 | 1,216 | 1,222 | -0.08% | 102,200 | 607億5295万 | +0.99% | 8.45 | 1.35 |
| 06/09 | 1,208 | 1,235 | 1,197 | 1,223 | +1.41% | 146,600 | 608億266万 | +1.49% | 8.46 | 1.35 |
| 06/08 | 1,217 | 1,236 | 1,201 | 1,206 | -0.9% | 111,800 | 599億5749万 | +0.5% | 8.34 | 1.33 |
| 06/05 | 1,216 | 1,237 | 1,188 | 1,217 | +0.58% | 134,100 | 605億437万 | +1.76% | 8.42 | 1.34 |
| 06/04 | 1,200 | 1,210 | 1,185 | 1,210 | -1.22% | 118,800 | 601億5636万 | +1.6% | 8.37 | 1.33 |
| 06/03 | 1,255 | 1,255 | 1,207 | 1,225 | -2.7% | 215,500 | 609億210万 | +3.2% | 8.47 | 1.35 |
| 06/02 | 1,273 | 1,274 | 1,251 | 1,259 | -0.94% | 174,600 | 625億9244万 | +6.51% | 8.71 | 1.39 |
| 06/01 | 1,259 | 1,271 | 1,247 | 1,271 | +1.92% | 174,800 | 631億8903万 | +8.08% | 8.79 | 1.4 |
| 05/29 | 1,250 | 1,289 | 1,247 | 1,247 | +0.81% | 131,200 | 619億9585万 | +6.67% | 8.62 | 1.37 |
| 05/28 | 1,253 | 1,260 | 1,234 | 1,237 | -0.4% | 162,400 | 614億9869万 | +6.27% | 8.55 | 1.36 |
| 05/27 | 1,247 | 1,249 | 1,229 | 1,242 | -0.16% | 163,400 | 617億4727万 | +7.07% | 8.59 | 1.37 |
| 05/26 | 1,245 | 1,252 | 1,239 | 1,244 | +0.08% | 184,400 | 618億4670万 | +7.61% | 8.6 | 1.37 |
| 05/25 | 1,267 | 1,267 | 1,225 | 1,243 | -2.28% | 150,700 | 617億9698万 | +7.99% | 8.59 | 1.37 |
| 05/22 | 1,233 | 1,279 | 1,227 | 1,272 | +3% | 182,300 | 632億3875万 | +10.9% | 8.8 | 1.4 |
| 05/21 | 1,228 | 1,250 | 1,213 | 1,235 | +1.06% | 141,000 | 613億9926万 | +8.14% | 8.54 | 1.36 |
| 05/20 | 1,240 | 1,275 | 1,204 | 1,222 | -1.61% | 224,000 | 607億5295万 | +7.38% | 8.45 | 1.35 |
| 05/19 | 1,277 | 1,294 | 1,240 | 1,242 | -2.28% | 229,300 | 617億4727万 | +9.33% | 8.59 | 1.37 |
| 05/18 | 1,197 | 1,286 | 1,196 | 1,271 | +7.99% | 501,300 | 631億8903万 | +11.98% | 8.79 | 1.4 |
| 05/15 | 1,165 | 1,177 | 1,135 | 1,177 | +5.09% | 600,700 | 585億1573万 | +4.07% | 8.14 | 1.3 |
| 05/14 | 1,136 | 1,137 | 1,104 | 1,120 | -1.93% | 129,300 | 556億8192万 | -0.97% | 7.74 | 1.23 |
| 05/13 | 1,157 | 1,157 | 1,134 | 1,142 | -0.87% | 124,500 | 567億7567万 | +0.88% | 7.9 | 1.26 |
| 05/12 | 1,170 | 1,181 | 1,145 | 1,152 | -1.12% | 210,200 | 572億7283万 | +1.86% | 7.97 | 1.27 |
| 05/11 | 1,110 | 1,195 | 1,104 | 1,165 | +4.77% | 728,100 | 579億1914万 | +3.01% | 8.06 | 1.28 |
| 05/08 | 1,097 | 1,122 | 1,087 | 1,112 | +1.55% | 154,200 | 552億8419万 | -1.51% | 7.69 | 1.22 |
| 05/07 | 1,105 | 1,108 | 1,088 | 1,095 | +0.18% | 132,500 | 544億3902万 | -2.93% | 7.57 | 1.21 |
| 05/01 | 1,089 | 1,099 | 1,075 | 1,093 | -0.09% | 129,800 | 543億3958万 | -3.27% | 7.56 | 1.2 |
| 04/30 | 1,090 | 1,101 | 1,082 | 1,094 | -1.71% | 142,600 | 543億8930万 | -3.36% | 7.56 | 1.2 |
| 04/28 | 1,107 | 1,114 | 1,098 | 1,113 | +1.55% | 157,000 | 553億3390万 | -1.85% | 7.7 | 1.23 |
| 04/27 | 1,100 | 1,107 | 1,095 | 1,096 | -0.45% | 135,000 | 544億8873万 | -3.52% | 7.58 | 1.21 |
| 04/24 | 1,095 | 1,107 | 1,090 | 1,101 | 0% | 158,200 | 547億3731万 | -3.08% | 7.61 | 1.21 |
| 04/23 | 1,095 | 1,102 | 1,090 | 1,101 | -0.27% | 154,500 | 547億3731万 | -3.17% | 7.61 | 1.21 |
| 04/22 | 1,104 | 1,109 | 1,099 | 1,104 | 0% | 128,200 | 548億8646万 | -3.16% | 7.63 | 1.22 |
| 04/21 | 1,133 | 1,139 | 1,103 | 1,104 | -2.73% | 113,500 | 548億8646万 | -3.41% | 7.63 | 1.22 |
| 04/20 | 1,134 | 1,144 | 1,129 | 1,135 | +0.09% | 97,500 | 564億2766万 | -1.05% | 7.85 | 1.25 |
| 04/17 | 1,133 | 1,145 | 1,125 | 1,134 | +1.07% | 139,700 | 563億7794万 | -1.31% | 7.84 | 1.25 |
| 04/16 | 1,145 | 1,153 | 1,118 | 1,122 | -1.49% | 166,600 | 557億8135万 | -2.52% | 7.76 | 1.24 |
| 04/15 | 1,161 | 1,167 | 1,134 | 1,139 | -0.44% | 111,400 | 566億2652万 | -1.3% | 7.88 | 1.25 |
| 04/14 | 1,155 | 1,157 | 1,137 | 1,144 | +0.7% | 112,000 | 568億7510万 | -1.04% | 7.91 | 1.26 |
| 04/13 | 1,140 | 1,142 | 1,120 | 1,136 | -0.61% | 115,300 | 564億7737万 | -1.82% | 7.86 | 1.25 |
| 04/10 | 1,168 | 1,175 | 1,137 | 1,143 | -2.89% | 180,500 | 568億2538万 | -1.47% | 7.9 | 1.26 |
| 04/09 | 1,194 | 1,200 | 1,177 | 1,177 | -1.92% | 119,600 | 585億1573万 | +1.38% | 8.14 | 1.3 |
| 04/08 | 1,186 | 1,200 | 1,178 | 1,200 | +1.87% | 141,300 | 596億5920万 | +3.54% | 8.3 | 1.32 |
| 04/07 | 1,176 | 1,191 | 1,170 | 1,178 | +0.77% | 97,600 | 585億6544万 | +1.82% | 8.15 | 1.3 |
| 04/06 | 1,150 | 1,173 | 1,140 | 1,169 | +1.65% | 105,500 | 581億1800万 | +1.04% | 8.08 | 1.29 |
| 04/03 | 1,129 | 1,155 | 1,123 | 1,150 | +2.22% | 147,000 | 571億7340万 | -0.86% | 7.95 | 1.27 |
| 04/02 | 1,126 | 1,147 | 1,118 | 1,125 | -1.14% | 131,800 | 559億3050万 | -3.27% | 7.78 | 1.24 |
| 04/01 | 1,130 | 1,140 | 1,122 | 1,138 | +2.34% | 138,800 | 565億7680万 | -2.32% | 7.87 | 1.25 |
| 03/31 | 1,115 | 1,135 | 1,108 | 1,112 | +0.72% | 145,300 | 552億8419万 | -4.55% | 16.05 | 1.34 |
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 | 1,671 2026/8/25 | 334,700 | 830億7543万 | +20.04% 1,392 | |||
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）
- 2026/08/25 vs 2025/12/30
- 8%（1.08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。
