日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,430	1,431	1,385	1,405	-2.84%	277,400	-	-13.38%
10/01	1,536	1,536	1,434	1,446	-14.74%	489,800	-	-11.4%
09/30	（IR情報）15:30 2027年5月期第1四半期決算説明資料
09/30	（IR情報）15:30 2027年5月期第1四半期決算短信〔日本基準〕(連結)
09/30	1,744	1,754	1,689	1,696	-3.53%	116,200	-	+3.35%
09/29	1,729	1,760	1,701	1,758	+1.8%	55,800	-	+7.26%
09/28	1,700	1,727	1,678	1,727	+3.54%	88,200	-	+5.56%
09/25	1,686	1,701	1,667	1,668	-0.6%	34,300	-	+2.08%
09/24	1,678	1,687	1,648	1,678	+0.96%	31,500	-	+2.69%
09/18	1,678	1,678	1,647	1,662	+1.03%	29,700	-	+1.65%
09/17	1,590	1,647	1,590	1,645	+4.38%	45,400	-	+0.37%
09/16	1,590	1,594	1,574	1,576	-0.88%	11,800	-	-4.08%
09/15	（IR情報）15:30 子会社の人事異動に関するお知らせ
09/15	1,576	1,606	1,565	1,590	+2.05%	35,300	-	-3.52%
09/14	1,530	1,568	1,513	1,558	+2.64%	26,700	-	-5.69%
09/11	1,560	1,560	1,518	1,518	-2.69%	31,100	-	-8.39%
09/10	1,548	1,566	1,536	1,560	-0.06%	38,700	-	-6.08%
09/09	1,583	1,593	1,561	1,561	-2.13%	21,400	-	-6.13%
09/08	1,625	1,626	1,583	1,595	-1.85%	51,800	-	-4.09%
09/07	1,658	1,668	1,622	1,625	-1.4%	31,800	-	-2.23%
09/04	1,630	1,654	1,630	1,648	+1.04%	24,600	-	-0.72%
09/03	1,625	1,661	1,621	1,631	+0.62%	28,200	-	-1.63%
09/02	1,649	1,649	1,620	1,621	-2.7%	38,100	-	-2.11%
09/01	1,689	1,704	1,654	1,666	-1.36%	35,800	-	+0.73%
08/31	1,692	1,708	1,680	1,689	-0.18%	35,800	-	+2.36%
08/28	1,676	1,698	1,650	1,692	+1.14%	29,100	-	+2.92%
08/27	1,684	1,686	1,662	1,673	+0.06%	75,900	-	+2.26%
08/26	1,650	1,681	1,650	1,672	+1.09%	25,200	-	+2.58%
08/25	1,670	1,674	1,651	1,654	-0.96%	22,400	-	+2.04%
08/24	1,645	1,683	1,645	1,670	+1.21%	29,400	-	+3.53%
08/21	1,670	1,683	1,645	1,650	-1.49%	31,500	-	+2.8%
08/20	1,704	1,705	1,642	1,675	-0.24%	63,200	-	+4.75%
08/19	1,641	1,683	1,625	1,679	+1.45%	44,000	-	+5.73%
08/18	（IR情報）15:30 支配株主等に関する事項について
08/18	1,700	1,705	1,651	1,655	-3.5%	48,300	-	+5.01%
08/17	1,738	1,761	1,710	1,715	-1.72%	31,800	-	+9.58%
08/14	1,750	1,772	1,709	1,745	0%	37,500	-	+12.44%
08/13	1,718	1,745	1,690	1,745	+1.57%	51,300	-	+13.46%
08/12	1,722	1,765	1,703	1,718	+1.42%	72,100	-	+12.73%
08/10	1,680	1,735	1,667	1,694	+0.95%	81,800	-	+11.96%
08/07	1,649	1,682	1,647	1,678	+3.26%	74,900	-	+11.57%
08/06	1,592	1,630	1,587	1,625	+2.01%	59,900	-	+8.77%
08/05	1,595	1,598	1,566	1,593	+1.27%	41,300	-	+7.27%
08/04	1,580	1,589	1,549	1,573	+0.06%	69,000	-	+6.5%
08/03	1,575	1,594	1,541	1,572	-0.19%	70,300	-	+7.08%
07/31	1,577	1,600	1,544	1,575	-0.88%	55,200	-	+7.95%
07/30	1,598	1,618	1,576	1,589	+0.38%	52,200	-	+9.59%
07/29	1,597	1,638	1,573	1,583	+0.89%	101,800	-	+10.01%
07/28	1,567	1,575	1,539	1,569	-0.25%	54,800	-	+9.72%
07/27	1,538	1,573	1,531	1,573	+2.74%	58,300	-	+10.62%
07/24	1,508	1,531	1,483	1,531	+1.66%	85,000	-	+8.35%
07/23	1,498	1,508	1,458	1,506	+0.47%	62,700	-	+7.11%
07/22	1,482	1,499	1,452	1,499	+2.04%	64,000	-	+7.15%
07/21	（IR情報）15:30 定款の一部変更に関するお知らせ
07/21	（IR情報）15:30 当社および当社子会社の人事異動に関するお知らせ
07/21	（IR情報）15:30 カーボンフリーコンサルティング株式会社の株式取得（子会社化）に関するお知らせ
07/21	1,466	1,480	1,406	1,469	+0.89%	157,100	-	+5.53%
07/17	1,459	1,460	1,410	1,456	-0.27%	172,100	-	+5.05%
07/16	1,500	1,516	1,433	1,460	-2.67%	157,900	-	+5.8%
07/15	1,426	1,562	1,409	1,500	+7.45%	553,300	-	+9.09%
07/14	（IR情報）15:30 中期経営計画の数値目標修正に関するお知らせ
07/14	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
07/14	（IR情報）15:30 2026年5月期決算説明資料
07/14	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/14	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
07/14	1,398	1,398	1,362	1,396	+1.53%	132,500	-	+2.05%
07/13	1,404	1,423	1,375	1,375	-1.57%	52,500	-	+0.73%
07/10	1,378	1,397	1,374	1,397	+1.67%	21,100	-	+2.49%
07/09	1,390	1,390	1,359	1,374	-1.51%	25,500	-	+0.96%
07/08	1,419	1,420	1,391	1,395	-0.85%	29,300	-	+2.65%
07/07	1,427	1,445	1,396	1,407	-2.02%	44,300	-	+3.84%
07/06	1,473	1,483	1,425	1,436	-2.05%	113,700	-	+6.45%
07/03	1,444	1,469	1,440	1,466	+2.09%	67,900	-	+9.16%
07/02	1,420	1,447	1,408	1,436	+2.21%	84,100	-	+7.65%
07/01	1,370	1,405	1,353	1,405	+2.41%	110,800	-	+5.88%
06/30	1,370	1,372	1,342	1,372	+0.66%	57,000	-	+3.63%
06/29	1,359	1,372	1,352	1,363	+1.19%	59,700	-	+3.1%
06/26	1,338	1,359	1,332	1,347	+0.75%	76,600	-	+1.97%
06/25	1,337	1,350	1,329	1,337	+0.3%	40,700	-	+1.29%
06/24	1,335	1,342	1,322	1,333	-0.52%	25,500	-	+1.06%
06/23	1,375	1,375	1,330	1,340	-2.47%	34,100	-	+1.59%
06/22	1,360	1,393	1,354	1,374	+1.48%	72,100	-	+4.01%
06/19	1,352	1,365	1,338	1,354	+0.45%	52,300	-	+2.65%
06/18	1,347	1,357	1,322	1,348	+1.2%	47,500	-	+2.2%
06/17	1,324	1,346	1,324	1,332	+0.53%	31,100	-	+0.99%
06/16	1,326	1,329	1,300	1,325	+0.38%	34,500	-	+0.23%
06/15	1,313	1,337	1,313	1,320	+0.53%	28,500	-	-0.38%
06/12	1,324	1,337	1,300	1,313	-0.98%	19,400	-	-1.2%
06/11	1,344	1,344	1,310	1,326	-0.45%	38,300	-	-0.53%
06/10	1,322	1,337	1,313	1,332	+0.76%	55,900	-	-0.22%
06/09	1,341	1,353	1,320	1,322	-0.83%	20,200	-	-1.12%
06/08	1,326	1,335	1,309	1,333	0%	39,300	-	-0.52%
06/05	1,324	1,359	1,310	1,333	+1.14%	70,800	-	-0.89%
06/04	1,299	1,328	1,274	1,318	+1.15%	80,300	-	-2.23%
06/03	（5%ルール）エスアイエル（0.69%）UH Partners 2（7.46%）光通信（7.58%）UH Partners 3（7.22%）さくら損害保険（0.2%）
06/03	1,255	1,305	1,250	1,303	+3%	56,100	-	-3.62%
06/02	1,279	1,288	1,253	1,265	-1.09%	43,800	-	-6.85%
06/01	1,241	1,296	1,241	1,279	+3.06%	93,900	-	-6.23%
06/01	株式分割 1→3
05/29	1,262	1,269	1,241	1,241	-2.36%	115,800	-	-9.28%
05/28	1,291	1,325	1,245	1,271	-3.59%	77,500	-	-7.43%
05/27	1,333	1,335	1,302	1,318	-0.63%	389,100	-	-4.26%
05/26	1,332	1,337	1,327	1,327	-0.38%	46,200	-	-3.8%
05/25	1,333	1,337	1,313	1,332	0%	129,300	-	-3.5%
05/22	1,317	1,338	1,317	1,332	+1.4%	77,400	-	-3.57%
05/21	1,342	1,350	1,313	1,313	-1.5%	50,100	-	-4.9%
05/20	1,370	1,375	1,327	1,333	-2.79%	97,500	-	-3.52%
05/19	（IR情報）15:30 当社代表取締役の役職変更および当社子会社の代表取締役の異動に関するお知らせ
05/19	（IR情報）15:30 子会社の人事異動に関するお知らせ
05/19	1,365	1,413	1,357	1,372	+2.11%	132,900	-	-0.75%
05/18	1,357	1,367	1,343	1,343	-0.49%	106,500	-	-2.87%
05/15	1,347	1,352	1,333	1,350	+0.25%	57,900	-	-2.46%
05/14	（IR情報）15:30 株式会社東日本住宅評価センターの株式取得（持分法適用関連会社化）に関するお知らせ
05/14	1,390	1,400	1,325	1,347	-3.12%	155,700	-	-2.63%
05/13	1,397	1,407	1,390	1,390	-1.07%	42,300	-	+0.51%
05/12	1,427	1,430	1,405	1,405	-0.82%	47,400	-	+1.81%
05/11	1,418	1,432	1,408	1,417	-0.12%	50,400	-	+3.03%

ERI HD（6083）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート