エン（4849）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,142
- 始値
- 1,136
- 高値
- 1,137
- 安値
- 1,104
- 終値 -1.93%
- 1,120
- 出来高 +3.86%
- 129,300
乖離率
- 株価（5日）
移動平均値 - -1.58%
1,138 - 株価（25日）
移動平均値 - -0.97%
1,131 - 出来高（5日）
移動平均値 - -51.98%
269,260
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,136 | 1,137 | 1,104 | 1,120 | -1.93% | 129,300 | 556億8192万 | -0.97% | 7.74 | 1.35 |
| 05/13 | 1,157 | 1,157 | 1,134 | 1,142 | -0.87% | 124,500 | 567億7567万 | +0.88% | 7.89 | 1.38 |
| 05/12 | 1,170 | 1,181 | 1,145 | 1,152 | -1.12% | 210,200 | 572億7283万 | +1.86% | 7.96 | 1.39 |
| 05/11 | 1,110 | 1,195 | 1,104 | 1,165 | +4.77% | 728,100 | 579億1914万 | +3.01% | 8.05 | 1.4 |
| 05/08 | 1,097 | 1,122 | 1,087 | 1,112 | +1.55% | 154,200 | 552億8419万 | -1.51% | 7.68 | 1.34 |
| 05/07 | 1,105 | 1,108 | 1,088 | 1,095 | +0.18% | 132,500 | 544億3902万 | -2.93% | 7.57 | 1.32 |
| 05/01 | 1,089 | 1,099 | 1,075 | 1,093 | -0.09% | 129,800 | 543億3958万 | -3.27% | 7.55 | 1.32 |
| 04/30 | 1,090 | 1,101 | 1,082 | 1,094 | -1.71% | 142,600 | 543億8930万 | -3.36% | 7.56 | 1.32 |
| 04/28 | 1,107 | 1,114 | 1,098 | 1,113 | +1.55% | 157,000 | 553億3390万 | -1.85% | 7.69 | 1.34 |
| 04/27 | 1,100 | 1,107 | 1,095 | 1,096 | -0.45% | 135,000 | 544億8873万 | -3.52% | 7.57 | 1.32 |
| 04/24 | 1,095 | 1,107 | 1,090 | 1,101 | 0% | 158,200 | 547億3731万 | -3.08% | 7.61 | 1.33 |
| 04/23 | 1,095 | 1,102 | 1,090 | 1,101 | -0.27% | 154,500 | 547億3731万 | -3.17% | 7.61 | 1.33 |
| 04/22 | 1,104 | 1,109 | 1,099 | 1,104 | 0% | 128,200 | 548億8646万 | -3.16% | 7.63 | 1.33 |
| 04/21 | 1,133 | 1,139 | 1,103 | 1,104 | -2.73% | 113,500 | 548億8646万 | -3.41% | 7.63 | 1.33 |
| 04/20 | 1,134 | 1,144 | 1,129 | 1,135 | +0.09% | 97,500 | 564億2766万 | -1.05% | 7.84 | 1.37 |
| 04/17 | 1,133 | 1,145 | 1,125 | 1,134 | +1.07% | 139,700 | 563億7794万 | -1.31% | 7.84 | 1.37 |
| 04/16 | 1,145 | 1,153 | 1,118 | 1,122 | -1.49% | 166,600 | 557億8135万 | -2.52% | 7.75 | 1.35 |
| 04/15 | 1,161 | 1,167 | 1,134 | 1,139 | -0.44% | 111,400 | 566億2652万 | -1.3% | 7.87 | 1.37 |
| 04/14 | 1,155 | 1,157 | 1,137 | 1,144 | +0.7% | 112,000 | 568億7510万 | -1.04% | 7.91 | 1.38 |
| 04/13 | 1,140 | 1,142 | 1,120 | 1,136 | -0.61% | 115,300 | 564億7737万 | -1.82% | 7.85 | 1.37 |
| 04/10 | 1,168 | 1,175 | 1,137 | 1,143 | -2.89% | 180,500 | 568億2538万 | -1.47% | 7.9 | 1.38 |
| 04/09 | 1,194 | 1,200 | 1,177 | 1,177 | -1.92% | 119,600 | 585億1573万 | +1.38% | 8.13 | 1.42 |
| 04/08 | 1,186 | 1,200 | 1,178 | 1,200 | +1.87% | 141,300 | 596億5920万 | +3.54% | 8.29 | 1.45 |
| 04/07 | 1,176 | 1,191 | 1,170 | 1,178 | +0.77% | 97,600 | 585億6544万 | +1.82% | 8.14 | 1.42 |
| 04/06 | 1,150 | 1,173 | 1,140 | 1,169 | +1.65% | 105,500 | 581億1800万 | +1.04% | 8.08 | 1.41 |
| 04/03 | 1,129 | 1,155 | 1,123 | 1,150 | +2.22% | 147,000 | 571億7340万 | -0.86% | 7.95 | 1.39 |
| 04/02 | 1,126 | 1,147 | 1,118 | 1,125 | -1.14% | 131,800 | 559億3050万 | -3.27% | 7.77 | 1.36 |
| 04/01 | 1,130 | 1,140 | 1,122 | 1,138 | +2.34% | 138,800 | 565億7680万 | -2.32% | 7.86 | 1.37 |
| 03/31 | 1,115 | 1,135 | 1,108 | 1,112 | +0.72% | 145,300 | 552億8419万 | -4.55% | 16.05 | 1.34 |
| 03/30 | 1,068 | 1,104 | 1,064 | 1,104 | -3.66% | 333,200 | 548億8646万 | -5.56% | 16.24 | 1.36 |
| 03/27 | 1,125 | 1,147 | 1,124 | 1,146 | +1.87% | 243,400 | 569億7453万 | -2.47% | 16.86 | 1.41 |
| 03/26 | 1,158 | 1,158 | 1,118 | 1,125 | -3.18% | 158,200 | 559億3050万 | -4.5% | 16.55 | 1.38 |
| 03/25 | 1,174 | 1,179 | 1,157 | 1,162 | +1.48% | 192,300 | 577億6999万 | -1.69% | 17.09 | 1.43 |
| 03/24 | 1,146 | 1,163 | 1,135 | 1,145 | +4% | 262,000 | 569億2482万 | -3.38% | 16.84 | 1.41 |
| 03/23 | 1,107 | 1,118 | 1,088 | 1,101 | -1.96% | 315,400 | 547億3731万 | -7.4% | 16.2 | 1.35 |
| 03/19 | 1,153 | 1,182 | 1,123 | 1,123 | -4.83% | 441,000 | 558億3106万 | -6.57% | 16.52 | 1.38 |
| 03/18 | 1,184 | 1,194 | 1,178 | 1,180 | -0.08% | 208,200 | 586億6488万 | -2.88% | 17.36 | 1.45 |
| 03/17 | 1,201 | 1,205 | 1,178 | 1,181 | -1.34% | 173,700 | 587億1459万 | -3.67% | 17.37 | 1.45 |
| 03/16 | 1,198 | 1,215 | 1,191 | 1,197 | +0.5% | 185,400 | 595億1005万 | -3.16% | 17.61 | 1.47 |
| 03/13 | 1,167 | 1,196 | 1,165 | 1,191 | +0.76% | 180,000 | 592億1175万 | -4.41% | 17.52 | 1.46 |
| 03/12 | 1,167 | 1,187 | 1,162 | 1,182 | -1.17% | 169,100 | 587億6431万 | -5.89% | 17.39 | 1.45 |
| 03/11 | 1,188 | 1,207 | 1,186 | 1,196 | -0.17% | 194,700 | 594億6033万 | -5.6% | 17.59 | 1.47 |
| 03/10 | 1,194 | 1,214 | 1,184 | 1,198 | +2.04% | 236,800 | 595億5976万 | -6.19% | 17.62 | 1.47 |
| 03/09 | 1,162 | 1,180 | 1,155 | 1,174 | -1.51% | 233,700 | 583億6658万 | -8.78% | 17.27 | 1.44 |
| 03/06 | 1,173 | 1,196 | 1,161 | 1,192 | +2.05% | 168,400 | 592億6147万 | -8.1% | 17.54 | 1.46 |
| 03/05 | 1,162 | 1,178 | 1,147 | 1,168 | +2.1% | 280,200 | 580億6828万 | -10.64% | 17.18 | 1.43 |
| 03/04 | 1,150 | 1,155 | 1,131 | 1,144 | 0% | 339,700 | 568億7510万 | -13.2% | 16.83 | 1.4 |
| 03/03 | 1,170 | 1,171 | 1,140 | 1,144 | -3.54% | 439,200 | 568億7510万 | -14.11% | 16.83 | 1.4 |
| 03/02 | 1,220 | 1,222 | 1,181 | 1,186 | -4.43% | 264,000 | 589億6317万 | -11.95% | 17.45 | 1.46 |
| 02/27 | 1,246 | 1,253 | 1,223 | 1,241 | +2.06% | 311,800 | 616億9755万 | -8.75% | 18.26 | 1.52 |
| 02/26 | 1,185 | 1,232 | 1,182 | 1,216 | +4.11% | 419,900 | 604億5465万 | -11.24% | 17.89 | 1.49 |
| 02/25 | 1,142 | 1,185 | 1,142 | 1,168 | +1.57% | 383,500 | 580億6828万 | -15.55% | 17.18 | 1.43 |
| 02/24 | 1,188 | 1,194 | 1,144 | 1,150 | -4.56% | 394,000 | 571億7340万 | -17.68% | 16.92 | 1.41 |
| 02/20 | 1,224 | 1,247 | 1,195 | 1,205 | -3.75% | 344,100 | 599億778万 | -14.66% | 17.73 | 1.48 |
| 02/19 | 1,240 | 1,258 | 1,233 | 1,252 | +1.79% | 267,000 | 622億4443万 | -12.2% | 18.42 | 1.54 |
| 02/18 | 1,222 | 1,230 | 1,208 | 1,230 | +0.57% | 265,400 | 611億5068万 | -14.41% | 18.09 | 1.51 |
| 02/17 | 1,240 | 1,252 | 1,205 | 1,223 | -1.37% | 305,200 | 608億266万 | -15.6% | 17.99 | 1.5 |
| 02/16 | 1,244 | 1,253 | 1,174 | 1,240 | +0.16% | 582,500 | 616億4784万 | -15.18% | 18.24 | 1.52 |
| 02/13 | 1,364 | 1,387 | 1,229 | 1,238 | -13.06% | 647,300 | 615億4840万 | -16.07% | 18.21 | 1.52 |
| 02/12 | 1,437 | 1,446 | 1,408 | 1,424 | -2.93% | 353,900 | 707億9558万 | -4.3% | 20.95 | 1.75 |
| 02/10 | 1,457 | 1,475 | 1,457 | 1,467 | +1.8% | 221,800 | 729億3337万 | -1.74% | 21.58 | 1.8 |
| 02/09 | 1,463 | 1,481 | 1,441 | 1,441 | +0.56% | 261,700 | 716億4075万 | -3.61% | 21.2 | 1.77 |
| 02/06 | 1,441 | 1,463 | 1,424 | 1,433 | -1.17% | 195,000 | 712億4302万 | -4.4% | 21.08 | 1.76 |
| 02/05 | 1,450 | 1,466 | 1,439 | 1,450 | +1.33% | 228,400 | 720億8820万 | -3.59% | 21.33 | 1.78 |
| 02/04 | 1,450 | 1,458 | 1,420 | 1,431 | -1.85% | 261,300 | 711億4359万 | -5.11% | 21.05 | 1.76 |
| 02/03 | 1,457 | 1,464 | 1,447 | 1,458 | +0.07% | 174,600 | 724億8592万 | -3.57% | 21.45 | 1.79 |
| 02/02 | 1,458 | 1,482 | 1,453 | 1,457 | +1.53% | 224,900 | 724億3621万 | -3.83% | 21.43 | 1.79 |
| 01/30 | 1,438 | 1,442 | 1,422 | 1,435 | +0.42% | 188,000 | 713億4246万 | -5.47% | 21.11 | 1.76 |
| 01/29 | 1,428 | 1,462 | 1,400 | 1,429 | -0.42% | 142,500 | 710億4416万 | -6.11% | 21.02 | 1.75 |
| 01/28 | 1,450 | 1,453 | 1,432 | 1,435 | -1.78% | 152,700 | 713億4246万 | -5.96% | 21.11 | 1.76 |
| 01/27 | 1,477 | 1,478 | 1,448 | 1,461 | -1.88% | 133,700 | 726億3507万 | -4.51% | 21.49 | 1.79 |
| 01/26 | 1,505 | 1,509 | 1,480 | 1,489 | -1.65% | 127,600 | 740億2712万 | -2.68% | 21.9 | 1.83 |
| 01/23 | 1,510 | 1,517 | 1,503 | 1,514 | -0.13% | 158,800 | 752億7002万 | -1.05% | 22.27 | 1.86 |
| 01/22 | 1,496 | 1,529 | 1,494 | 1,516 | +2.16% | 193,300 | 753億6945万 | -0.79% | 22.3 | 1.86 |
| 01/21 | 1,525 | 1,530 | 1,474 | 1,484 | -3.64% | 193,400 | 737億7854万 | -2.69% | 21.83 | 1.82 |
| 01/20 | 1,525 | 1,545 | 1,523 | 1,540 | +0.85% | 127,500 | 765億6264万 | +1.05% | 22.66 | 1.89 |
| 01/19 | 1,523 | 1,529 | 1,507 | 1,527 | -0.2% | 132,400 | 759億1633万 | +0.46% | 22.46 | 1.87 |
| 01/16 | 1,536 | 1,545 | 1,504 | 1,530 | -0.58% | 175,900 | 760億6548万 | +0.92% | 22.51 | 1.88 |
| 01/15 | 1,520 | 1,543 | 1,520 | 1,539 | +0.33% | 169,100 | 765億1292万 | +1.79% | 22.64 | 1.89 |
| 01/14 | 1,532 | 1,540 | 1,515 | 1,534 | +0.13% | 309,900 | 762億6434万 | +1.66% | 22.57 | 1.88 |
| 01/13 | 1,553 | 1,559 | 1,523 | 1,532 | -1.16% | 199,300 | 761億6491万 | +1.73% | 22.54 | 1.88 |
| 01/09 | 1,563 | 1,575 | 1,542 | 1,550 | -0.83% | 126,100 | 770億5980万 | +3.13% | 22.8 | 1.9 |
| 01/08 | 1,548 | 1,565 | 1,545 | 1,563 | +0.51% | 107,500 | 777億610万 | +4.27% | 22.99 | 1.92 |
| 01/07 | 1,547 | 1,566 | 1,539 | 1,555 | +0.52% | 123,100 | 773億838万 | +3.94% | 22.88 | 1.91 |
| 01/06 | 1,542 | 1,554 | 1,542 | 1,547 | +1.24% | 112,600 | 769億1065万 | +3.55% | 22.76 | 1.9 |
| 01/05 | 1,532 | 1,543 | 1,516 | 1,528 | -0.84% | 104,000 | 759億6604万 | +2.41% | 22.48 | 1.88 |
| 2025 | ||||||||||
| 12/30 | 1,559 | 1,562 | 1,538 | 1,541 | -0.84% | 100,300 | 766億1235万 | +3.42% | 23.36 | 1.93 |
| 12/29 | 1,558 | 1,561 | 1,541 | 1,554 | +0.52% | 123,200 | 772億5866万 | +4.44% | 23.56 | 1.94 |
| 12/26 | 1,550 | 1,550 | 1,534 | 1,546 | +0.32% | 122,300 | 768億6093万 | +4.25% | 23.44 | 1.93 |
| 12/25 | 1,527 | 1,545 | 1,523 | 1,541 | +0.52% | 56,300 | 766億1235万 | +4.26% | 23.36 | 1.93 |
| 12/24 | 1,550 | 1,551 | 1,532 | 1,533 | -0.26% | 85,600 | 762億1462万 | +4.21% | 23.24 | 1.92 |
| 12/23 | 1,529 | 1,546 | 1,527 | 1,537 | +0.79% | 121,400 | 764億1349万 | +4.91% | 23.3 | 1.92 |
| 12/22 | 1,550 | 1,550 | 1,512 | 1,525 | -0.26% | 158,100 | 758億1690万 | +4.67% | 23.12 | 1.91 |
| 12/19 | 1,525 | 1,539 | 1,520 | 1,529 | -0.52% | 219,400 | 760億1576万 | +5.38% | 23.18 | 1.91 |
| 12/18 | 1,485 | 1,562 | 1,478 | 1,537 | +4.63% | 344,900 | 764億1349万 | +5.93% | 23.3 | 1.92 |
| 12/17 | 1,475 | 1,475 | 1,462 | 1,469 | +0.07% | 132,800 | 730億3280万 | +1.24% | 22.27 | 1.84 |
| 12/16 | 1,467 | 1,481 | 1,462 | 1,468 | +0.34% | 176,900 | 729億8308万 | +1.1% | 22.25 | 1.84 |
| 12/15 | 1,460 | 1,478 | 1,450 | 1,463 | +0.14% | 330,500 | 727億3450万 | +0.62% | 22.18 | 1.83 |
| 12/12 | 1,466 | 1,471 | 1,456 | 1,461 | +0.9% | 165,400 | 726億3507万 | +0.34% | 22.15 | 1.83 |
| 12/11 | 1,466 | 1,479 | 1,439 | 1,448 | +0.7% | 137,300 | 719億8876万 | -0.62% | 21.95 | 1.81 |
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 | 1,120 2026/5/14 | 129,300 | 556億8192万 | -0.97% 1,131 | |||
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）
- 2026/05/14 vs 2025/12/30
- -27%（0.73倍）
- 過去安値
176円（2001/10/05） - 535%（6.35倍）
1,120円（5/14）
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。
