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
10/23	773	773	755	759	-1.94%	15,500	-	-2.94%
10/22	782	793	750	774	-0.64%	25,200	-	-1.15%
10/21	781	781	773	779	+1.7%	10,700	-	-0.76%
10/20	799	799	766	766	-2.3%	15,100	-	-2.54%
10/19	771	806	768	784	+2.75%	33,500	-	-0.51%
10/16	（IR情報）16:00 事業譲渡契約締結に関するお知らせ
10/16	756	767	756	763	+1.06%	15,600	-	-3.42%
10/15	766	766	752	755	-1.44%	14,400	-	-4.79%
10/14	764	770	764	766	-1.03%	6,500	-	-3.77%
10/13	766	775	766	774	+0.39%	4,300	-	-3.13%
10/09	758	774	750	771	+1.72%	14,400	-	-3.99%
10/08	773	773	758	758	-2.32%	16,900	-	-6.07%
10/07	780	782	774	776	-0.51%	9,200	-	-4.43%
10/06	776	781	776	780	+0.52%	8,700	-	-4.18%
10/05	776	781	776	776	-0.13%	11,000	-	-5.02%
10/02	776	783	776	777	-0.51%	22,200	-	-5.24%
10/01	781	786	774	781	0%	15,100	-	-5.1%
09/30	776	781	775	781	+0.64%	11,900	-	-5.45%
09/29	762	786	762	776	+0.39%	50,400	-	-6.39%
09/28	804	806	773	773	-5.62%	102,400	-	-7.2%
09/25	830	830	815	819	-0.24%	14,800	-	-2.15%
09/24	819	833	819	821	+0.24%	19,300	-	-2.15%
09/18	810	825	810	819	+1.11%	5,100	-	-2.85%
09/17	804	816	804	810	+1.12%	5,300	-	-3.69%
09/16	800	810	800	801	0%	7,700	-	-4.53%
09/15	807	812	801	801	0%	9,800	-	-4.3%
09/14	810	815	801	801	-1.35%	10,800	-	-4.19%
09/11	813	815	804	812	0%	15,900	-	-2.64%
09/10	825	825	812	812	-1.58%	13,000	-	-2.4%
09/09	820	832	820	825	0%	8,800	-	-0.48%
09/08	837	838	825	825	-1.32%	22,300	-	-0.12%
09/07	838	840	830	836	-0.12%	26,700	-	+1.7%
09/04	842	852	837	837	-0.83%	16,600	-	+2.45%
09/03	865	867	844	844	-2.2%	10,100	-	+3.81%
09/02	866	873	862	863	-1.26%	35,000	-	+6.94%
09/01	868	880	866	874	+0.69%	25,900	-	+9.11%
08/31	855	895	855	868	+2.6%	57,900	-	+9.18%
08/28	852	876	846	846	+0.36%	30,900	-	+7.22%
08/27	850	863	843	843	-0.71%	18,000	-	+7.66%
08/26	854	862	846	849	-0.7%	13,900	-	+9.13%
08/25	863	866	850	855	-1.04%	18,600	-	+10.61%
08/24	870	878	862	864	+0.23%	42,300	-	+12.65%
08/21	868	870	861	862	-0.69%	12,600	-	+13.12%
08/20	862	881	857	868	+0.46%	26,100	-	+14.81%
08/19	877	877	855	864	-2.26%	30,600	-	+15.2%
08/18	899	920	877	884	-1.78%	82,600	-	+18.82%
08/17	819	915	817	900	+16.28%	355,300	-	+22.12%
08/14	（IR情報）16:00 2027年3月期第1四半期決算説明資料
08/14	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	756	782	756	774	+2.25%	17,000	-	+6.03%
08/13	770	770	757	757	-1.3%	12,900	-	+4.13%
08/12	770	775	762	767	+0.52%	13,200	-	+5.65%
08/10	768	776	759	763	+0.39%	13,000	-	+5.39%
08/07	752	770	748	760	+1.2%	25,500	-	+5.26%
08/06	750	751	744	751	+0.13%	8,900	-	+4.31%
08/05	744	760	744	750	+1.35%	33,200	-	+4.46%
08/04	723	744	723	740	+2.07%	18,200	-	+3.21%
08/03	729	729	716	725	-0.55%	9,900	-	+1.26%
07/31	719	737	718	729	+1.67%	19,100	-	+2.1%
07/31	（空売り報告）Barclays Capital Securities Ltd 40,600株（0.49%）-0.01%義務消失
07/30	720	735	714	717	+0.99%	15,400	-	+0.56%
07/29	710	717	702	710	+0.42%	20,200	-	-0.28%
07/28	717	719	707	707	-1.67%	16,100	-	-0.56%
07/27	713	720	713	719	+0.84%	4,700	-	+1.13%
07/24	711	721	708	713	-0.42%	32,500	-	+0.28%
07/23	717	724	715	716	0%	15,100	-	+0.56%
07/22	724	728	716	716	-0.28%	11,900	-	+0.42%
07/21	714	729	714	718	+1.41%	14,800	-	+0.7%
07/17	727	727	700	708	-2.75%	48,500	-	-0.84%
07/16	720	743	720	728	+1.11%	16,100	-	+1.96%
07/15	720	722	714	720	+0.7%	7,400	-	+0.98%
07/14	716	726	714	715	+0.14%	9,900	-	+0.14%
07/13	726	729	714	714	-0.42%	19,200	-	0%
07/10	724	736	715	717	+0.56%	21,500	-	+0.56%
07/09	711	726	711	713	+0.14%	17,700	-	-0.14%
07/08	718	721	711	712	-1.25%	22,600	-	-0.42%
07/07	719	730	719	721	+0.42%	8,500	-	+0.7%
07/06	722	723	712	718	+0.84%	17,200	-	+0.28%
07/03	703	716	697	712	+0.71%	12,800	-	-0.97%
07/02	707	723	706	707	0%	12,000	-	-2.08%
07/01	728	730	707	707	-2.62%	19,800	-	-2.62%
06/30	（IR情報）17:15 支配株主等に関する事項について
06/30	706	726	704	726	+2.83%	18,300	-	-0.41%
06/29	693	710	693	706	+2.02%	22,800	-	-3.55%
06/26	695	701	692	692	-0.14%	19,300	-	-5.98%
06/25	693	697	692	693	+1.32%	15,500	-	-6.48%
06/24	691	714	684	684	-0.44%	36,600	-	-8.31%
06/24	（空売り報告）Barclays Capital Securities Ltd 41,100株（0.5%）新規
06/23	720	720	687	687	-4.58%	121,700	-	-8.76%
06/22	721	731	716	720	0%	29,800	-	-5.64%
06/19	737	741	720	720	-2.04%	14,700	-	-6.61%
06/18	742	742	723	735	+0.14%	21,500	-	-4.92%
06/17	728	751	728	734	+0.96%	28,500	-	-5.41%
06/16	724	727	720	727	+0.55%	24,400	-	-6.79%
06/15	733	735	718	723	-0.14%	31,400	-	-7.66%
06/12	723	724	715	724	+2.12%	16,500	-	-8.12%
06/11	714	716	700	709	-2.74%	43,700	-	-10.37%
06/10	717	729	705	729	+2.1%	31,300	-	-8.42%
06/09	711	720	706	714	+1.71%	12,900	-	-10.64%
06/08	723	738	696	702	-4.88%	64,900	-	-12.47%
06/05	738	752	738	738	0%	24,800	-	-8.55%
06/04	728	741	727	738	+0.14%	27,000	-	-8.78%
06/03	725	744	703	737	+2.22%	71,800	-	-9.35%
06/02	765	777	716	721	-7.8%	158,600	-	-11.75%
06/01	（IR情報）16:00 ロジスクエア名古屋みなとの屋根上太陽光発電所設備建設開始に関するお知らせ
06/01	（IR情報）16:00 ロジスクエア成田の屋根上太陽光発電所設備完成に関するお知らせ
06/01	795	795	778	782	-2.01%	33,300	-	-4.87%
05/29	800	815	795	798	+0.63%	52,900	-	-3.27%

エンバイオHD（6092）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート