日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/15	2,476	2,509	2,467	2,506	+1.75%	93,200	1245億8829万	+1.7%
10/11	2,498	2,502	2,454	2,463	-1.28%	76,000	1224億5050万	+0.04%
10/10	2,545	2,545	2,474	2,495	-0.68%	113,800	1240億4142万	+1.34%
10/09	2,499	2,537	2,484	2,512	+1.17%	104,100	1248億8659万	+1.95%
10/08	2,432	2,484	2,431	2,483	+1.76%	200,800	1234億4482万	+0.85%
10/07	2,463	2,480	2,432	2,440	+0.29%	94,300	1213億704万	-0.85%
10/04	2,417	2,448	2,410	2,433	+1.25%	92,600	1209億5902万	-1.18%
10/03	2,438	2,447	2,392	2,403	+0.63%	90,500	1194億6754万	-2.48%
10/02	2,417	2,428	2,383	2,388	-1.04%	169,900	1187億2180万	-3.24%
10/01	2,432	2,432	2,401	2,413	-0.78%	124,700	1199億6470万	-2.43%
09/30	2,441	2,449	2,413	2,432	-2.17%	110,600	1209億931万	-1.78%
09/27	2,504	2,508	2,460	2,486	-1.35%	121,600	1235億9397万	+0.32%
09/26	2,486	2,526	2,466	2,520	+1.65%	180,700	1252億8432万	+1.74%
09/25	2,463	2,507	2,463	2,479	+0.32%	101,200	1232億4596万	+0.12%
09/24	2,537	2,537	2,471	2,471	-1.59%	120,500	1228億4823万	-0.16%
09/20	2,520	2,557	2,502	2,511	-0.4%	186,000	1248億3687万	+1.45%
09/19	2,505	2,550	2,505	2,521	+0.8%	173,800	1253億3403万	+1.94%
09/18	2,499	2,535	2,470	2,501	-0.04%	208,500	1243億3971万	+1.26%
09/17	2,450	2,509	2,427	2,502	+3.3%	187,900	1243億8943万	+1.42%
09/13	2,437	2,437	2,396	2,422	-0.82%	234,100	1204億1215万	-1.66%
09/12	2,425	2,444	2,405	2,442	+2.26%	144,800	1214億647万	-1.13%
09/11	2,444	2,444	2,375	2,388	-2.73%	230,700	1187億2180万	-3.52%
09/10	2,500	2,535	2,454	2,455	-1.33%	182,100	1220億5278万	-1.09%
09/09	2,450	2,488	2,443	2,488	+1.34%	178,000	1236億9340万	+0.28%
09/06	2,448	2,484	2,438	2,455	+0.33%	133,500	1220億5278万	-1.13%
09/05	2,469	2,489	2,435	2,447	-0.89%	159,400	1216億5505万	-1.85%
09/04	2,501	2,574	2,464	2,469	-3.14%	203,000	1227億4880万	-1.56%
09/03	2,461	2,560	2,459	2,549	+3.74%	168,000	1267億2608万	+1.11%
09/02	2,500	2,520	2,434	2,457	0%	189,900	1221億5221万	-2.89%
08/30	2,445	2,479	2,441	2,457	-0.36%	157,800	1221億5221万	-3.31%
08/29	2,480	2,529	2,462	2,466	-0.76%	145,700	1225億9965万	-3.45%
08/28	2,490	2,499	2,454	2,485	-0.2%	79,200	1235億4426万	-3.23%
08/27	2,540	2,543	2,486	2,490	-0.99%	159,600	1237億9284万	-3.56%
08/26	2,480	2,530	2,463	2,515	+1.25%	126,300	1250億3574万	-3.01%
08/23	2,498	2,500	2,466	2,484	+0.04%	90,200	1234億9454万	-4.57%
08/22	2,472	2,501	2,452	2,483	+0.44%	52,100	1234億4482万	-4.94%
08/21	2,450	2,483	2,436	2,472	-0.48%	109,600	1228億9795万	-5.68%
08/20	2,465	2,499	2,461	2,484	+1.43%	97,800	1234億9454万	-5.44%
08/19	2,450	2,486	2,440	2,449	-1.13%	113,200	1217億5448万	-7.13%
08/16	2,490	2,514	2,474	2,477	+0.57%	85,900	1231億4653万	-6.28%
08/15	2,450	2,478	2,434	2,463	+0.16%	104,500	1224億5050万	-6.99%
08/14	2,450	2,485	2,418	2,459	+2.08%	200,400	1222億5164万	-7.24%
08/13	2,399	2,432	2,370	2,409	+0.25%	311,300	1197億6584万	-9.2%
08/09	2,544	2,544	2,368	2,403	-7.36%	669,200	1194億6754万	-9.59%
08/08	17:30 (訂正)「2025年3月期第1四半期決算説明資料」の一部訂正について
08/08	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	15:30 2025年3月期第1四半期決算説明資料
08/08	2,541	2,695	2,541	2,594	+0.82%	209,000	1289億6330万	-2.63%
08/07	2,501	2,655	2,487	2,573	+0.67%	219,500	1279億1926万	-3.34%
08/06	2,585	2,625	2,516	2,556	+4.97%	236,000	1270億7409万	-3.91%
08/05	2,442	2,517	2,344	2,435	-4.21%	404,300	1210億5846万	-8.46%
08/02	2,628	2,645	2,542	2,542	-6.16%	153,300	1263億7807万	-4.69%
08/01	2,780	2,780	2,690	2,709	-3.9%	112,500	1346億8064万	+1.46%
07/31	2,775	2,823	2,750	2,819	+0.93%	181,400	1401億4940万	+5.78%
07/30	2,780	2,820	2,740	2,793	+0.47%	130,800	1388億5678万	+5.12%
07/29	2,755	2,805	2,750	2,780	+1.61%	101,600	1382億1048万	+4.98%
07/26	2,764	2,798	2,734	2,736	-1.65%	78,200	1360億2297万	+3.75%
07/25	2,770	2,817	2,761	2,782	-1.14%	91,200	1383億991万	+5.82%
07/24	2,849	2,850	2,795	2,814	-0.85%	128,000	1399億82万	+7.45%
07/23	2,760	2,846	2,750	2,838	+2.83%	166,300	1410億9400万	+8.78%
07/22	2,752	2,790	2,741	2,760	+0.22%	94,700	1372億1616万	+6.19%
07/19	2,776	2,798	2,731	2,754	+0.99%	161,400	1369億1786万	+6.29%
07/18	16:30 営業外費用・特別利益の計上ならびに業績予想の修正に関するお知らせ
07/18	2,663	2,767	2,658	2,727	+1.49%	201,400	1355億7553万	+5.62%
07/17	2,688	2,692	2,645	2,687	+1.63%	118,500	1335億8689万	+4.47%
07/16	2,730	2,731	2,585	2,644	-2.9%	308,300	1314億4910万	+2.96%
07/12	17:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
07/12	2,595	2,730	2,595	2,723	+4.37%	224,400	1353億7666万	+6.08%
07/11	2,613	2,621	2,595	2,609	+0.85%	119,300	1297億904万	+1.83%
07/10	2,585	2,606	2,544	2,587	+2.05%	163,700	1286億1529万	+1.09%
07/09	2,515	2,536	2,502	2,535	+0.96%	126,200	1260億3006万	-0.9%
07/08	2,536	2,536	2,496	2,511	-0.75%	141,600	1248億3687万	-1.95%
07/05	2,550	2,568	2,530	2,530	-0.78%	80,700	1257億8148万	-1.4%
07/04	2,545	2,594	2,544	2,550	-0.31%	100,400	1267億7580万	-0.86%
07/03	2,536	2,595	2,528	2,558	+1.75%	158,700	1271億7352万	-0.66%
07/02	2,534	2,545	2,496	2,514	-1.64%	303,100	1249億8602万	-2.41%
07/01	2,602	2,638	2,505	2,556	-2.33%	289,700	1270億7409万	-0.93%
06/28	2,633	2,634	2,583	2,617	-0.23%	227,400	1301億677万	+1.32%
06/27	2,571	2,640	2,571	2,623	+1.27%	90,900	1304億506万	+1.51%
06/26	15:30 ストックオプション(新株予約権)の発行に関するお知らせ
06/26	2,580	2,591	2,561	2,590	-0.58%	149,900	1287億6444万	+0.12%
06/25	2,569	2,605	2,560	2,605	+1.17%	127,600	1295億1018万	+0.54%
06/24	2,560	2,581	2,542	2,575	+2.51%	124,900	1280億1870万	-0.85%
06/21	16:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
06/21	2,530	2,553	2,505	2,512	-0.59%	227,000	1248億8659万	-3.5%
06/20	2,500	2,532	2,500	2,527	-0.28%	81,700	1256億3233万	-3.22%
06/19	2,582	2,591	2,534	2,534	-1.29%	87,200	1259億8034万	-3.17%
06/18	2,596	2,626	2,567	2,567	-0.12%	102,300	1276億2097万	-2.06%
06/17	2,553	2,580	2,530	2,570	+0.08%	142,000	1277億7012万	-2.21%
06/14	2,496	2,583	2,496	2,568	+1.42%	165,900	1276億7068万	-2.51%
06/13	2,525	2,551	2,512	2,532	+1.77%	183,600	1258億8091万	-4.2%
06/12	2,550	2,574	2,471	2,488	-3.49%	191,900	1236億9340万	-6.29%
06/11	2,582	2,615	2,552	2,578	-1.3%	143,300	1281億6784万	-3.26%
06/10	2,569	2,621	2,552	2,612	+0.35%	78,200	1298億5819万	-2.25%
06/07	2,544	2,603	2,529	2,603	+2.32%	141,500	1294億1074万	-2.55%
06/06	2,566	2,566	2,496	2,544	-0.66%	175,800	1264億7750万	-4.72%
06/05	2,560	2,598	2,543	2,561	-1.88%	296,500	1273億2267万	-4.23%
06/04	2,604	2,637	2,601	2,610	-0.61%	130,300	1297億5876万	-2.54%
06/03	2,678	2,680	2,608	2,626	-1.91%	78,700	1305億5421万	-1.98%
05/31	2,634	2,687	2,602	2,677	+1.79%	124,400	1330億8973万	-0.26%
05/30	2,562	2,644	2,542	2,630	+2.22%	144,300	1307億5308万	-2.12%
05/29	2,606	2,608	2,559	2,573	-1.79%	136,600	1279億1926万	-4.42%
05/28	2,632	2,640	2,611	2,620	-0.08%	106,800	1302億5592万	-2.82%
05/27	2,671	2,674	2,605	2,622	-1.47%	102,300	1303億5535万	-2.89%
05/24	2,622	2,681	2,612	2,661	-1.37%	118,200	1322億9427万	-1.52%
05/23	2,650	2,699	2,637	2,698	+0.37%	88,000	1341億3376万	-0.15%
05/22	2,740	2,740	2,676	2,688	-1.9%	153,800	1336億3660万	-0.55%
05/17	15:30 取締役候補者及び監査等委員である取締役候補者の選任に関するお知らせ

4849 エン・ジャパン

IR情報

2024/05/22～2024/10/15

IR情報＆株価推移

開示資料

決算

株式

チャート