- 5020
- 2026/09/30
- 時価
- 3兆7515億円
- PER 予
- 8.9倍
- 2011年以降
- 赤字-16.14倍
（2011-2026年） - PBR
- 0.99倍
- 2011年以降
- 0.43-1.24倍
（2011-2026年） - 配当 予
- 2.45%
- ROE 予
- 11.07%
- ROA 予
- 4.31%
- 資料
- Link
- CSV,JSON
ENEOS HD（5020）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,374
- 始値
- 1,371
- 高値
- 1,390
- 安値
- 1,361
- 終値 +0.87%
- 1,386
- 出来高 +21.66%
- 11,521,500
乖離率
- 株価（5日）
移動平均値 - -1.63%
1,409 - 株価（25日）
移動平均値 - -0.5%
1,393 - 出来高（5日）
移動平均値 - +8.79%
10,590,300
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,371 | 1,390 | 1,361 | 1,386 | +0.87% | 11,521,500 | - | -0.5% | - | - |
| 09/29 | 1,398 | 1,400 | 1,367 | 1,374 | -3.85% | 9,470,300 | - | -1.22% | - | - |
| 09/28 | 1,444 | 1,445 | 1,428 | 1,429 | -0.49% | 10,095,900 | - | +2.95% | - | - |
| 09/25 | 1,431 | 1,444 | 1,418 | 1,436 | +0.98% | 12,562,600 | - | +3.91% | - | - |
| 09/24 | 1,419 | 1,451 | 1,417 | 1,422 | -0.7% | 9,301,200 | - | +3.27% | - | - |
| 09/18 | 1,461 | 1,462 | 1,432 | 1,432 | -1.92% | 16,565,600 | - | +4.37% | - | - |
| 09/17 | 1,447 | 1,474 | 1,439 | 1,460 | -0.95% | 9,630,500 | - | +6.8% | - | - |
| 09/16 | 1,434 | 1,480 | 1,430 | 1,474 | +4.99% | 10,575,300 | - | +8.38% | - | - |
| 09/15 | 1,410 | 1,422 | 1,401 | 1,404 | -2.36% | 8,479,500 | - | +3.85% | - | - |
| 09/14 | 1,450 | 1,477 | 1,438 | 1,438 | -0.21% | 7,126,600 | - | +6.76% | - | - |
| 09/11 | 1,439 | 1,468 | 1,431 | 1,441 | -2.11% | 13,710,800 | - | +7.3% | - | - |
| 09/10 | 1,478 | 1,496 | 1,457 | 1,472 | +0.89% | 12,119,400 | - | +10.1% | - | - |
| 09/09 | 1,440 | 1,466 | 1,438 | 1,459 | +4.66% | 13,939,400 | - | +9.7% | - | - |
| 09/08 | 1,362 | 1,409 | 1,357 | 1,394 | +1.83% | 8,479,200 | - | +5.37% | - | - |
| 09/07 | 1,360 | 1,378 | 1,357 | 1,369 | +1.71% | 5,671,600 | - | +3.79% | - | - |
| 09/04 | 1,372 | 1,377 | 1,336 | 1,346 | -1.9% | 9,312,400 | - | +2.2% | - | - |
| 09/03 | 1,375 | 1,403 | 1,372 | 1,372 | +2.01% | 10,696,100 | - | +4.33% | - | - |
| 09/02 | 1,390 | 1,392 | 1,342 | 1,345 | -3.17% | 11,518,800 | - | +2.44% | - | - |
| 09/01 | 1,338 | 1,389 | 1,335 | 1,389 | +3.73% | 7,418,400 | - | +5.95% | - | - |
| 08/31 | 1,330 | 1,341 | 1,321 | 1,339 | +1.13% | 9,190,000 | - | +2.37% | - | - |
| 08/28 | 1,329 | 1,345 | 1,322 | 1,324 | -0.53% | 5,121,100 | - | +1.22% | - | - |
| 08/27 | 1,335 | 1,335 | 1,317 | 1,331 | +1.37% | 4,370,000 | - | +1.76% | - | - |
| 08/26 | 1,331 | 1,336 | 1,305 | 1,313 | -2.16% | 7,649,600 | - | +0.38% | - | - |
| 08/25 | 1,341 | 1,349 | 1,333 | 1,342 | +0.07% | 7,536,000 | - | +2.68% | - | - |
| 08/24 | 1,329 | 1,343 | 1,316 | 1,341 | +0.75% | 5,091,100 | - | +2.92% | - | - |
| 08/21 | 1,307 | 1,332 | 1,300 | 1,331 | +2.15% | 8,020,600 | - | +2.31% | - | - |
| 08/20 | 1,284 | 1,307 | 1,281 | 1,303 | +2.04% | 5,331,400 | - | +0.31% | - | - |
| 08/19 | 1,301 | 1,305 | 1,274 | 1,277 | -3.18% | 7,918,500 | - | -1.54% | - | - |
| 08/18 | 1,294 | 1,330 | 1,293 | 1,319 | +1.85% | 5,858,100 | - | +1.77% | - | - |
| 08/17 | 1,306 | 1,314 | 1,283 | 1,295 | +0.31% | 5,257,000 | - | +0.08% | - | - |
| 08/14 | 1,285 | 1,302 | 1,268 | 1,291 | +0.62% | 6,450,900 | - | -0.08% | - | - |
| 08/13 | 1,290 | 1,298 | 1,273 | 1,283 | +0.08% | 6,055,300 | - | -0.54% | - | - |
| 08/12 | 1,316 | 1,322 | 1,270 | 1,282 | +1.1% | 9,045,300 | - | -0.54% | - | - |
| 08/10 | 1,329 | 1,338 | 1,265 | 1,268 | -6.07% | 12,284,400 | - | -1.55% | - | - |
| 08/07 | 1,330 | 1,353 | 1,293 | 1,350 | +3.85% | 13,101,900 | - | +4.98% | - | - |
| 08/06 | 1,272 | 1,300 | 1,271 | 1,300 | +1.33% | 6,473,400 | - | +1.48% | - | - |
| 08/05 | 1,279 | 1,301 | 1,274 | 1,283 | +0.08% | 7,055,100 | - | +0.47% | - | - |
| 08/04 | 1,294 | 1,304 | 1,277 | 1,282 | -0.93% | 5,198,300 | - | +0.63% | - | - |
| 08/03 | 1,311 | 1,314 | 1,267 | 1,294 | -2.56% | 7,301,000 | - | +1.89% | - | - |
| 07/31 | 1,308 | 1,340 | 1,307 | 1,328 | +1.84% | 9,821,800 | - | +4.81% | - | - |
| 07/30 | 1,310 | 1,323 | 1,302 | 1,304 | -0.53% | 7,203,900 | - | +3.33% | - | - |
| 07/29 | 1,297 | 1,313 | 1,296 | 1,311 | +1.16% | 7,072,300 | - | +4.21% | - | - |
| 07/28 | 1,326 | 1,326 | 1,288 | 1,296 | -2.11% | 7,393,700 | - | +3.27% | - | - |
| 07/27 | 1,314 | 1,331 | 1,312 | 1,324 | +0.3% | 5,950,400 | - | +5.67% | - | - |
| 07/24 | 1,330 | 1,342 | 1,320 | 1,320 | -1.27% | 8,033,300 | - | +5.52% | - | - |
| 07/23 | 1,317 | 1,337 | 1,317 | 1,337 | +1.29% | 6,950,000 | - | +7.22% | - | - |
| 07/22 | 1,294 | 1,326 | 1,287 | 1,320 | +1.46% | 7,386,500 | - | +6.11% | - | - |
| 07/21 | 1,291 | 1,307 | 1,274 | 1,301 | +4.58% | 8,556,300 | - | +4.83% | - | - |
| 07/17 | 1,264 | 1,269 | 1,229 | 1,244 | -2.35% | 8,254,100 | - | +0.48% | - | - |
| 07/16 | 1,271 | 1,286 | 1,265 | 1,274 | -0.7% | 6,198,200 | - | +2.91% | - | - |
| 07/15 | 1,295 | 1,299 | 1,271 | 1,283 | +1.42% | 6,894,900 | - | +3.8% | - | - |
| 07/14 | 1,258 | 1,269 | 1,250 | 1,265 | +0.8% | 5,010,500 | - | +2.6% | - | - |
| 07/13 | 1,260 | 1,270 | 1,244 | 1,255 | +0.24% | 4,477,900 | - | +1.95% | - | - |
| 07/10 | 1,256 | 1,259 | 1,241 | 1,252 | -0.32% | 5,866,900 | - | +1.71% | - | - |
| 07/09 | 1,258 | 1,268 | 1,246 | 1,256 | +0.96% | 6,169,200 | - | +1.95% | - | - |
| 07/08 | 1,248 | 1,257 | 1,242 | 1,244 | -0.4% | 6,832,800 | - | +0.89% | - | - |
| 07/07 | 1,277 | 1,280 | 1,245 | 1,249 | -0.87% | 6,384,900 | - | +0.97% | - | - |
| 07/06 | 1,232 | 1,265 | 1,225 | 1,260 | +3.19% | 5,844,800 | - | +1.78% | - | - |
| 07/03 | 1,230 | 1,237 | 1,217 | 1,221 | +0.08% | 4,827,900 | - | -1.45% | - | - |
| 07/02 | 1,203 | 1,228 | 1,203 | 1,220 | +1.16% | 6,904,700 | - | -1.77% | - | - |
| 07/01 | 1,206 | 1,213 | 1,192 | 1,206 | +0.75% | 7,240,600 | - | -3.13% | - | - |
| 06/30 | 1,208 | 1,208 | 1,180 | 1,197 | -0.25% | 8,630,400 | - | -4.09% | - | - |
| 06/29 | 1,211 | 1,212 | 1,182 | 1,200 | -1.23% | 8,192,500 | - | -4.15% | - | - |
| 06/26 | 1,193 | 1,215 | 1,190 | 1,215 | +2.02% | 6,329,700 | - | -3.26% | - | - |
| 06/25 | 1,253 | 1,253 | 1,188 | 1,191 | -1.33% | 8,691,900 | - | -5.4% | - | - |
| 06/24 | 1,223 | 1,238 | 1,200 | 1,207 | -2.9% | 7,298,200 | - | -4.51% | - | - |
| 06/23 | 1,260 | 1,267 | 1,239 | 1,243 | -0.72% | 7,973,600 | - | -1.97% | - | - |
| 06/22 | 1,253 | 1,265 | 1,249 | 1,252 | -0.95% | 5,697,400 | - | -1.65% | - | - |
| 06/19 | 1,204 | 1,264 | 1,193 | 1,264 | +3.02% | 20,621,100 | - | -1.02% | - | - |
| 06/18 | 1,247 | 1,252 | 1,220 | 1,227 | -1.6% | 10,530,000 | - | -4.29% | - | - |
| 06/17 | 1,240 | 1,259 | 1,229 | 1,247 | +0.48% | 6,788,300 | - | -2.96% | - | - |
| 06/16 | 1,225 | 1,247 | 1,219 | 1,241 | -0.4% | 8,109,600 | - | -3.8% | - | - |
| 06/15 | 1,244 | 1,278 | 1,228 | 1,246 | +0.81% | 7,632,000 | - | -3.78% | - | - |
| 06/12 | 1,230 | 1,241 | 1,217 | 1,236 | +1.06% | 10,122,700 | - | -4.7% | - | - |
| 06/11 | 1,209 | 1,233 | 1,201 | 1,223 | +1.16% | 7,540,000 | - | -5.85% | - | - |
| 06/10 | 1,215 | 1,222 | 1,202 | 1,209 | -1.23% | 10,371,000 | - | -7.21% | - | - |
| 06/09 | 1,260 | 1,267 | 1,220 | 1,224 | -2.08% | 10,231,900 | - | -6.35% | - | - |
| 06/08 | 1,255 | 1,260 | 1,226 | 1,250 | -2.11% | 9,352,700 | - | -4.65% | - | - |
| 06/05 | 1,299 | 1,305 | 1,272 | 1,277 | -0.78% | 7,151,700 | - | -2.74% | - | - |
| 06/04 | 1,315 | 1,319 | 1,283 | 1,287 | -3.09% | 6,795,500 | - | -2.05% | - | - |
| 06/03 | 1,315 | 1,342 | 1,306 | 1,328 | +3.19% | 9,637,100 | - | +1.07% | - | - |
| 06/02 | 1,252 | 1,293 | 1,243 | 1,287 | +1.74% | 8,600,200 | - | -1.98% | - | - |
| 06/01 | 1,308 | 1,308 | 1,249 | 1,265 | -3.14% | 9,352,400 | - | -3.73% | - | - |
| 05/29 | 1,289 | 1,306 | 1,281 | 1,306 | +1.08% | 16,776,800 | - | -0.84% | - | - |
| 05/28 | 1,281 | 1,301 | 1,279 | 1,292 | -0.31% | 7,804,300 | - | -1.97% | - | - |
| 05/27 | 1,292 | 1,311 | 1,290 | 1,296 | +0.62% | 5,327,700 | - | -1.89% | - | - |
| 05/26 | 1,280 | 1,289 | 1,260 | 1,288 | -0.16% | 6,716,100 | - | -2.87% | - | - |
| 05/25 | 1,297 | 1,322 | 1,277 | 1,290 | -0.77% | 7,709,800 | - | -3.08% | - | - |
| 05/22 | 1,303 | 1,307 | 1,283 | 1,300 | -0.61% | 7,813,700 | - | -2.69% | - | - |
| 05/21 | 1,313 | 1,321 | 1,296 | 1,308 | -0.46% | 7,634,400 | - | -2.53% | - | - |
| 05/20 | 1,361 | 1,361 | 1,306 | 1,314 | -3.38% | 8,484,900 | - | -2.38% | - | - |
| 05/19 | 1,370 | 1,370 | 1,341 | 1,360 | +0.15% | 9,436,800 | - | +0.67% | - | - |
| 05/18 | 1,381 | 1,398 | 1,358 | 1,358 | -2.02% | 9,521,800 | - | +0.15% | - | - |
| 05/15 | 1,369 | 1,390 | 1,350 | 1,386 | +5.32% | 12,202,500 | - | +1.91% | - | - |
| 05/14 | 1,341 | 1,380 | 1,266 | 1,316 | -2.66% | 20,291,300 | - | -3.45% | - | - |
| 05/13 | 1,343 | 1,374 | 1,336 | 1,352 | -1.39% | 8,703,600 | - | -1.24% | - | - |
| 05/12 | 1,357 | 1,384 | 1,344 | 1,371 | +5.06% | 11,062,800 | - | -0.07% | - | - |
| 05/11 | 1,281 | 1,317 | 1,281 | 1,305 | +1.16% | 6,914,000 | - | -5.3% | - | - |
| 05/08 | 1,294 | 1,295 | 1,267 | 1,290 | -1.6% | 9,943,600 | - | -6.66% | - | - |
| 05/07 | 1,333 | 1,342 | 1,311 | 1,311 | -1.13% | 11,850,400 | - | -5.55% | - | - |
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 | |
| 2011年 3月期 | 606 3/10 3/7 | 401 3/15 | 66,975,000 4/2 | - | - | +8.85% 11/8 | -22.6% 3/15 |
| 2012年 3月期 | 580 4/1 | 394 10/4 | 27,114,900 8/9 | 1兆4473億 | 9832億2148万 | +8.42% 10/28 | -13.66% 8/24 |
| 2013年 3月期 | 570 2/25 | 346 7/25 | 27,313,400 6/19 | 1兆4224億 | 8634億3815万 | +10.51% 8/10 | -13.69% 6/4 |
| 2014年 3月期 | 592 5/23 | 438 6/7 | 33,266,000 11/20 | 1兆4773億 | 1兆930億 | +9.39% 5/22 | -14.79% 6/7 |
| 2015年 3月期 | 556 7/2 | 417 1/16 | 36,494,600 12/22 | 1兆3874億 | 1兆406億 | +8.25% 12/22 | -11.15% 10/16 |
| 2016年 3月期 | 568 6/2 | 405 1/21 | 32,802,300 8/28 | 1兆4174億 | 1兆106億 | +8.96% 10/9 | -14.97% 1/21 |
| 2017年 3月期 | 565 3/7 | 362 8/5 | 32,440,400 3/28 | 1兆4099億 | 9033億6590万 | +16.83% 12/9 | -8.86% 4/20 |
| 2018年 3月期 | 788 1/15 | 472 6/22 4/20 | 30,586,600 5/12 | 2兆7004億 | 1兆6175億 | +10.92% 1/11 | -12.69% 2/13 |
| 2019年 3月期 | 901 9/21 | 505 3/29 | 44,321,300 8/30 | 3兆876億 | 1兆7099億 | +16.16% 9/21 | -16% 12/25 |
| 2020年 3月期 | 573 4/23 | 320 3/19 3/13 | 44,225,900 3/27 | 1兆9401億 | 1兆336億 | +14.37% 9/17 | -25.18% 3/13 |
| 2021年 3月期 | 521 3/29 | 349 10/30 | 54,424,300 2/10 | 1兆6829億 | 1兆1273億 | +16.15% 1/13 | -7.51% 9/30 |
| 2022年 3月期 | 512 5/10 | 412 8/20 | 48,559,800 8/13 | 1兆6539億 | 1兆3308億 | +6.85% 3/28 | -9.05% 8/20 |
| 2023年 3月期 | 581 6/9 | 436 1/5 | 68,049,800 5/13 | 1兆8767億 | 1兆4084億 | +12.5% 6/7 | -8.21% 9/30 |
| 2024年 3月期 | 740 3/25 3/22 | 461 4/7 | 65,341,200 2/9 | 2兆2443億 | 1兆3981億 | +14.67% 9/19 | -11.35% 10/4 |
| 2025年 3月期 | 866 7/5 | 589 8/5 | 87,258,500 5/14 | 2兆6264億 | 1兆7863億 | +10.08% 5/21 | -24.93% 8/5 |
| 2026年 3月期 | 1,553 3/2 | 590 4/7 | 52,672,800 5/29 | 4兆2036億 | 1兆7893億 | +16.61% 2/12 | -8.26% 4/27 |
| 最新 | 1,386 2026/9/30 | 11,521,500 | 3兆7515億 | -0.5% 1,393 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/09/30 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
320円（2020/03/19） - 333%（4.33倍）
1,386円（9/30）
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。
