- 6050
- 2026/09/28
- 時価
- 216億円
- PER 予
- 20.41倍
- 2011年以降
- 9.27-115.69倍
（2011-2025年） - PBR
- 1.72倍
- 2011年以降
- 1.3-17.27倍
（2011-2025年） - 配当 予
- 2.09%
- ROE 予
- 8.45%
- ROA 予
- 7.63%
- 資料
- Link
- CSV,JSON
イー・ガーディアン（6050）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,812
- 始値
- 1,813
- 高値
- 1,818
- 安値
- 1,811
- 終値 +0.33%
- 1,818
- 出来高 +139.4%
- 72,300
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,812 - 株価（25日）
移動平均値 - +1.22%
1,796 - 出来高（5日）
移動平均値 - +116.21%
33,440
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,813 | 1,818 | 1,811 | 1,818 | +0.33% | 72,300 | - | +1.22% | - | - |
| 09/25 | 1,811 | 1,812 | 1,805 | 1,812 | 0% | 30,200 | - | +1.06% | - | - |
| 09/24 | 1,819 | 1,820 | 1,812 | 1,812 | -0.11% | 35,700 | - | +1.12% | - | - |
| 09/18 | 1,807 | 1,814 | 1,807 | 1,814 | +0.44% | 18,200 | - | +1.34% | - | - |
| 09/17 | 1,800 | 1,810 | 1,800 | 1,806 | +0.33% | 10,800 | - | +1.06% | - | - |
| 09/16 | 1,810 | 1,811 | 1,799 | 1,800 | -0.39% | 16,600 | - | +0.84% | - | - |
| 09/15 | 1,784 | 1,807 | 1,784 | 1,807 | +1.29% | 13,700 | - | +1.35% | - | - |
| 09/14 | 1,784 | 1,793 | 1,782 | 1,784 | +0.34% | 11,400 | - | +0.22% | - | - |
| 09/11 | 1,769 | 1,784 | 1,763 | 1,778 | +0.91% | 19,000 | - | +0.11% | - | - |
| 09/10 | 1,758 | 1,765 | 1,750 | 1,762 | +0.11% | 12,000 | - | -0.62% | - | - |
| 09/09 | 1,793 | 1,795 | 1,760 | 1,760 | -1.95% | 26,900 | - | -0.56% | - | - |
| 09/08 | 1,804 | 1,804 | 1,795 | 1,795 | -0.5% | 14,600 | - | +1.53% | - | - |
| 09/07 | 1,808 | 1,809 | 1,803 | 1,804 | +0.06% | 10,300 | - | +2.27% | - | - |
| 09/04 | 1,802 | 1,810 | 1,802 | 1,803 | -0.22% | 13,200 | - | +2.39% | - | - |
| 09/03 | 1,811 | 1,821 | 1,801 | 1,807 | -0.39% | 16,600 | - | +2.79% | - | - |
| 09/02 | 1,820 | 1,823 | 1,806 | 1,814 | -0.38% | 15,600 | - | +3.3% | - | - |
| 09/01 | 1,820 | 1,824 | 1,812 | 1,821 | +0.5% | 19,500 | - | +3.82% | - | - |
| 08/31 | 1,798 | 1,820 | 1,793 | 1,812 | +1% | 29,100 | - | +3.42% | - | - |
| 08/28 | 1,795 | 1,798 | 1,788 | 1,794 | -0.11% | 22,900 | - | +2.63% | - | - |
| 08/27 | 1,790 | 1,796 | 1,785 | 1,796 | +0.34% | 14,600 | - | +2.92% | - | - |
| 08/26 | 1,784 | 1,790 | 1,778 | 1,790 | +0.34% | 13,500 | - | +2.64% | - | - |
| 08/25 | 1,781 | 1,784 | 1,767 | 1,784 | -0.17% | 8,900 | - | +2.35% | - | - |
| 08/24 | 1,777 | 1,787 | 1,776 | 1,787 | +1.19% | 16,500 | - | +2.64% | - | - |
| 08/21 | 1,769 | 1,778 | 1,765 | 1,766 | -0.17% | 17,400 | - | +1.44% | - | - |
| 08/20 | 1,758 | 1,771 | 1,752 | 1,769 | +0.63% | 12,300 | - | +1.67% | - | - |
| 08/19 | 1,751 | 1,769 | 1,744 | 1,758 | -0.68% | 20,800 | - | +1.09% | - | - |
| 08/18 | 1,760 | 1,770 | 1,744 | 1,770 | +0.57% | 21,900 | - | +1.78% | - | - |
| 08/17 | 1,759 | 1,764 | 1,751 | 1,760 | +0.06% | 23,500 | - | +1.27% | - | - |
| 08/14 | 1,740 | 1,759 | 1,740 | 1,759 | +1.09% | 17,000 | - | +1.27% | - | - |
| 08/13 | 1,749 | 1,749 | 1,730 | 1,740 | -0.29% | 20,800 | - | +0.23% | - | - |
| 08/12 | 1,725 | 1,745 | 1,716 | 1,745 | +0.81% | 15,400 | - | +0.58% | - | - |
| 08/10 | 1,709 | 1,733 | 1,704 | 1,731 | +1.7% | 24,200 | - | -0.23% | - | - |
| 08/07 | 1,701 | 1,707 | 1,697 | 1,702 | +0.35% | 9,800 | - | -1.79% | - | - |
| 08/06 | 1,700 | 1,714 | 1,691 | 1,696 | -0.06% | 14,000 | - | -2.14% | - | - |
| 08/05 | 1,703 | 1,707 | 1,697 | 1,697 | -0.18% | 11,700 | - | -2.08% | - | - |
| 08/04 | 1,699 | 1,705 | 1,691 | 1,700 | +0.12% | 22,300 | - | -1.9% | - | - |
| 08/03 | 1,721 | 1,721 | 1,693 | 1,698 | -1.11% | 29,400 | - | -2.02% | - | - |
| 07/31 | 1,755 | 1,755 | 1,717 | 1,717 | -0.75% | 23,400 | - | -0.92% | - | - |
| 07/30 | 1,760 | 1,773 | 1,730 | 1,730 | -2.48% | 32,300 | - | 0% | - | - |
| 07/29 | 1,756 | 1,774 | 1,750 | 1,774 | +1.03% | 16,200 | - | +2.72% | - | - |
| 07/28 | 1,758 | 1,760 | 1,745 | 1,756 | -0.17% | 15,500 | - | +1.92% | - | - |
| 07/27 | 1,723 | 1,760 | 1,723 | 1,759 | +2.21% | 14,100 | - | +2.33% | - | - |
| 07/24 | 1,720 | 1,735 | 1,717 | 1,721 | +0.06% | 5,600 | - | +0.35% | - | - |
| 07/23 | 1,770 | 1,774 | 1,693 | 1,720 | -2.77% | 70,600 | - | +0.41% | - | - |
| 07/22 | 1,770 | 1,774 | 1,755 | 1,769 | -0.11% | 13,000 | - | +3.33% | - | - |
| 07/21 | 1,765 | 1,775 | 1,755 | 1,771 | +1.78% | 11,700 | - | +3.69% | - | - |
| 07/17 | 1,770 | 1,776 | 1,731 | 1,740 | -1.69% | 20,600 | - | +2.17% | - | - |
| 07/16 | 1,759 | 1,774 | 1,759 | 1,770 | +1.03% | 21,000 | - | +4.18% | - | - |
| 07/15 | 1,754 | 1,760 | 1,750 | 1,752 | +0.17% | 11,700 | - | +3.36% | - | - |
| 07/14 | 1,750 | 1,752 | 1,745 | 1,749 | +0.4% | 12,100 | - | +3.43% | - | - |
| 07/13 | 1,747 | 1,750 | 1,741 | 1,742 | -0.29% | 7,800 | - | +3.26% | - | - |
| 07/10 | 1,739 | 1,750 | 1,735 | 1,747 | +0.98% | 10,900 | - | +3.86% | - | - |
| 07/09 | 1,733 | 1,745 | 1,730 | 1,730 | -0.17% | 7,700 | - | +3.1% | - | - |
| 07/08 | 1,730 | 1,747 | 1,730 | 1,733 | -0.06% | 11,600 | - | +3.59% | - | - |
| 07/07 | 1,730 | 1,747 | 1,730 | 1,734 | +0.52% | 16,000 | - | +3.89% | - | - |
| 07/06 | 1,703 | 1,725 | 1,703 | 1,725 | +1.35% | 16,000 | - | +3.67% | - | - |
| 07/03 | 1,701 | 1,710 | 1,701 | 1,702 | +0.29% | 10,100 | - | +2.53% | - | - |
| 07/02 | 1,704 | 1,712 | 1,692 | 1,697 | +0.12% | 19,900 | - | +2.41% | - | - |
| 07/01 | 1,685 | 1,703 | 1,685 | 1,695 | +0.59% | 9,400 | - | +2.42% | - | - |
| 06/30 | 1,702 | 1,702 | 1,680 | 1,685 | -0.88% | 11,500 | - | +1.94% | - | - |
| 06/29 | 1,699 | 1,706 | 1,697 | 1,700 | +0.24% | 26,900 | - | +2.97% | - | - |
| 06/26 | 1,660 | 1,696 | 1,660 | 1,696 | +2.17% | 22,200 | - | +2.79% | - | - |
| 06/25 | 1,670 | 1,672 | 1,656 | 1,660 | 0% | 9,800 | - | +0.67% | - | - |
| 06/24 | 1,652 | 1,668 | 1,650 | 1,660 | +0.12% | 10,900 | - | +0.67% | - | - |
| 06/23 | 1,654 | 1,668 | 1,649 | 1,658 | -0.24% | 10,200 | - | +0.55% | - | - |
| 06/22 | 1,652 | 1,670 | 1,648 | 1,662 | -0.24% | 12,100 | - | +0.67% | - | - |
| 06/19 | 1,656 | 1,672 | 1,649 | 1,666 | -0.48% | 8,500 | - | +0.85% | - | - |
| 06/18 | 1,676 | 1,688 | 1,672 | 1,674 | -0.24% | 6,700 | - | +1.27% | - | - |
| 06/17 | 1,671 | 1,686 | 1,667 | 1,678 | +0.78% | 12,100 | - | +1.57% | - | - |
| 06/16 | 1,654 | 1,665 | 1,651 | 1,665 | +0.24% | 8,000 | - | +0.73% | - | - |
| 06/15 | 1,648 | 1,668 | 1,648 | 1,661 | +0.91% | 11,600 | - | +0.42% | - | - |
| 06/12 | 1,665 | 1,669 | 1,643 | 1,646 | -0.9% | 10,000 | - | -0.48% | - | - |
| 06/11 | 1,652 | 1,661 | 1,638 | 1,661 | +0.67% | 5,600 | - | +0.42% | - | - |
| 06/10 | 1,640 | 1,655 | 1,638 | 1,650 | +0.79% | 13,200 | - | -0.18% | - | - |
| 06/09 | 1,638 | 1,641 | 1,630 | 1,637 | -0.06% | 6,600 | - | -0.91% | - | - |
| 06/08 | 1,639 | 1,642 | 1,631 | 1,638 | -0.3% | 11,300 | - | -0.85% | - | - |
| 06/05 | 1,608 | 1,648 | 1,608 | 1,643 | +2.11% | 8,700 | - | -0.6% | - | - |
| 06/04 | 1,608 | 1,618 | 1,605 | 1,609 | -0.12% | 11,300 | - | -2.66% | - | - |
| 06/03 | 1,615 | 1,621 | 1,608 | 1,611 | -0.43% | 14,500 | - | -2.54% | - | - |
| 06/02 | 1,623 | 1,630 | 1,618 | 1,618 | -0.37% | 10,300 | - | -2.18% | - | - |
| 06/01 | 1,653 | 1,660 | 1,624 | 1,624 | -0.55% | 11,500 | - | -1.87% | - | - |
| 05/29 | 1,638 | 1,663 | 1,633 | 1,633 | -0.55% | 10,700 | - | -1.39% | - | - |
| 05/28 | 1,657 | 1,660 | 1,640 | 1,642 | -0.67% | 11,900 | - | -0.91% | - | - |
| 05/27 | 1,644 | 1,659 | 1,636 | 1,653 | +0.79% | 8,800 | - | -0.24% | - | - |
| 05/26 | 1,662 | 1,662 | 1,640 | 1,640 | -1.32% | 10,700 | - | -1.09% | - | - |
| 05/25 | 1,673 | 1,675 | 1,645 | 1,662 | -0.06% | 14,100 | - | +0.18% | - | - |
| 05/22 | 1,665 | 1,670 | 1,658 | 1,663 | -0.18% | 5,000 | - | +0.24% | - | - |
| 05/21 | 1,680 | 1,694 | 1,666 | 1,666 | +0.06% | 5,300 | - | +0.48% | - | - |
| 05/20 | 1,701 | 1,701 | 1,661 | 1,665 | -2% | 10,500 | - | +0.42% | - | - |
| 05/19 | 1,707 | 1,710 | 1,697 | 1,699 | +0.35% | 11,600 | - | +2.47% | - | - |
| 05/18 | 1,690 | 1,710 | 1,676 | 1,693 | +0.3% | 17,300 | - | +2.17% | - | - |
| 05/15 | 1,670 | 1,688 | 1,670 | 1,688 | +1.32% | 9,000 | - | +1.87% | - | - |
| 05/14 | 1,692 | 1,692 | 1,664 | 1,666 | -1.83% | 13,800 | - | +0.6% | - | - |
| 05/13 | 1,673 | 1,705 | 1,668 | 1,697 | +1.43% | 25,600 | - | +2.48% | - | - |
| 05/12 | 1,670 | 1,678 | 1,656 | 1,673 | -0.18% | 9,500 | - | +1.21% | - | - |
| 05/11 | 1,630 | 1,699 | 1,630 | 1,676 | +2.57% | 44,500 | - | +1.45% | - | - |
| 05/08 | 1,647 | 1,650 | 1,634 | 1,634 | -0.79% | 21,400 | - | -1.03% | - | - |
| 05/07 | 1,632 | 1,647 | 1,631 | 1,647 | +0.92% | 15,500 | - | -0.36% | - | - |
| 05/01 | 1,628 | 1,636 | 1,625 | 1,632 | +0.06% | 11,200 | - | -1.39% | - | - |
| 04/30 | 1,648 | 1,649 | 1,626 | 1,631 | -1.69% | 20,800 | - | -1.63% | - | - |
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 9月期 | 1,010 6,060 1/5 | 276 1,655 9/30 | 7,034,400 1,172,400 12/3 | 81億9736万 | 22億3871万 | +28.89% 1/7 | -40.87% 10/5 |
| 2012年 9月期 | 275 1,649 2/7 | 123 740 11/22 | 1,806,000 301,000 2/7 | 22億3060万 | 10億99万 | +51.42% 2/6 | -34.06% 11/11 |
| 2013年 9月期 | 596 3,575 5/9 | 139 835 10/3 | 1,786,800 297,800 2/8 | 48億3590万 | 11億2950万 | +51.41% 3/6 | -32.63% 6/7 |
| 2014年 9月期 | 463 2,780 10/23 | 220 1,322 5/21 | 1,997,400 332,900 9/29 | 37億6050万 | 22億4581万 | +37.75% 9/29 | -20.92% 11/11 |
| 2015年 9月期 | 580 3,480 6/9 | 224 1,346 10/28 | 5,494,800 915,800 6/9 | 59億1182万 | 22億8658万 | +53.75% 6/8 | -19.02% 8/24 |
| 2016年 9月期 | 1,522 9/12 | 327 654 1/21 | 11,660,400 8/19 | 155億1344万 | 33億3304万 | +39.29% 8/8 | -19.74% 6/24 |
| 2017年 9月期 | 2,582 7/24 | 1,050 11/9 | 2,871,700 1/26 | 267億4693万 | 108億7695万 | +32.25% 1/18 | -8.75% 11/9 |
| 2018年 9月期 | 4,825 4/10 | 2,121 10/3 | 1,436,700 8/2 | 502億798万 | 220億7070万 | +25.91% 3/14 | -21.58% 5/8 |
| 2019年 9月期 | 2,956 10/2 | 1,630 9/30 | 683,200 5/10 | 307億5954万 | 169億6145万 | +9.11% 2/1 | -24.5% 12/25 |
| 2020年 9月期 | 3,630 8/25 | 1,225 3/17 | 899,800 2/4 | 377億7305万 | 127億4710万 | +32.68% 5/27 | -27.45% 3/13 |
| 2021年 9月期 | 3,810 10/15 | 2,485 6/1 | 1,057,800 8/3 | 396億4609万 | 258億5841万 | +12.52% 8/3 | -13.13% 3/8 |
| 2022年 9月期 | 4,125 11/15 | 2,410 2/24 | 902,300 11/12 | 429億2392万 | 250億7797万 | +24.72% 11/15 | -17.13% 1/27 |
| 2023年 9月期 | 3,085 11/1 | 1,848 6/2 | 2,104,600 8/4 | 321億189万 | 192億2991万 | +24.94% 8/4 | -28.07% 10/5 |
| 2024年 9月期 | 2,665 10/2 | 1,311 3/12 | 1,307,100 5/9 | 277億3145万 | 156億4483万 | +25.3% 5/9 | -24.69% 8/5 |
| 2025年 9月期 | 2,268 7/30 | 1,718 4/7 | 335,900 4/28 | 270億6521万 | 205億178万 | +10.23% 12/16 | -14.06% 4/7 |
| 最新 | 1,818 2026/9/28 | 72,300 | 216億9513万 | +1.22% 1,796 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -82%（0.18倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- 217%（3.17倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/09/28 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
123円（2011/11/22） - 1374%（14.74倍）
1,818円（9/28）
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。
