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	708	710	701	701	-1.54%	86,300	-	-3.84%
10/01	712	714	709	712	-0.84%	46,600	-	-2.6%
09/30	716	720	712	718	0%	57,100	-	-2.05%
09/29	721	724	714	718	-1.91%	123,200	-	-2.31%
09/28	730	733	726	732	+0.27%	64,700	-	-0.68%
09/25	730	734	726	730	-0.14%	89,700	-	-1.08%
09/24	736	738	726	731	-0.41%	82,300	-	-1.08%
09/18	744	744	732	734	-1.34%	62,200	-	-0.81%
09/17	725	744	725	744	+2.62%	120,800	-	+0.54%
09/16	716	728	716	725	+0.69%	57,300	-	-2.16%
09/15	713	724	713	720	+0.56%	54,400	-	-3.1%
09/14	710	718	710	716	+0.85%	67,800	-	-3.76%
09/11	705	714	703	710	-0.28%	79,300	-	-4.95%
09/10	709	712	706	712	-0.14%	56,600	-	-4.81%
09/09	719	719	711	713	-1.25%	69,400	-	-4.93%
09/08	723	727	717	722	-0.41%	60,100	-	-3.86%
09/07	723	727	715	725	+0.42%	96,900	-	-3.59%
09/04	728	729	719	722	-1.5%	142,800	-	-4.24%
09/03	747	749	733	733	-1.35%	60,700	-	-3.04%
09/02	742	747	735	743	-0.4%	94,800	-	-2.11%
09/01	747	753	744	746	-0.53%	135,600	-	-1.97%
08/31	753	754	746	750	-0.53%	69,000	-	-1.7%
08/28	750	756	748	754	+0.27%	55,400	-	-1.18%
08/27	756	765	752	752	-1.05%	61,000	-	-1.57%
08/26	759	768	759	760	-0.39%	51,700	-	-0.65%
08/25	762	766	757	763	+0.13%	60,600	-	-0.52%
08/24	759	769	757	762	0%	87,400	-	-0.78%
08/21	（IR情報）13:30 「令和8年熊本地震」による被害に対する支援について
08/21	765	766	761	762	-1.17%	64,500	-	-0.78%
08/20	751	771	751	771	+2.25%	111,000	-	+0.26%
08/19	748	756	746	754	+1.34%	70,400	-	-1.95%
08/18	748	753	738	744	-1.06%	111,100	-	-3.25%
08/17	754	755	744	752	+0.13%	100,300	-	-2.34%
08/14	757	762	748	751	-1.31%	130,200	-	-2.47%
08/13	776	776	759	761	-1.93%	97,800	-	-1.17%
08/12	765	780	756	776	+2.37%	98,200	-	+0.78%
08/12	（5%ルール）SAKURAコーポレーション（3.04%）櫻井英治（4.47%）
08/10	771	772	758	758	-1.17%	57,700	-	-1.43%
08/07	754	770	751	767	+1.72%	85,400	-	-0.13%
08/06	751	761	746	754	-0.13%	82,100	-	-1.82%
08/05	753	765	750	755	+1.34%	94,300	-	-1.69%
08/04	730	755	724	745	+0.54%	182,900	-	-2.87%
08/03	771	772	734	741	-3.89%	124,100	-	-3.52%
07/31	（IR情報）15:30 2026年12月期第2四半期決算説明資料
07/31	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/31	773	780	762	771	-1.03%	128,400	-	+0.39%
07/30	804	804	779	779	-3.11%	346,900	-	+1.7%
07/29	796	806	789	804	+1.52%	111,200	-	+5.24%
07/28	787	798	784	792	+0.76%	60,500	-	+4.07%
07/27	774	790	774	786	+1.81%	51,200	-	+3.69%
07/24	772	775	760	772	0%	41,300	-	+2.25%
07/23	781	781	771	772	-1.4%	36,000	-	+2.66%
07/22	795	795	781	783	-1.51%	56,500	-	+4.4%
07/21	792	807	789	795	+1.27%	111,000	-	+6.43%
07/17	782	792	781	785	+0.51%	76,300	-	+5.37%
07/16	784	792	780	781	-0.76%	63,300	-	+5.26%
07/15	767	795	761	787	+3.42%	171,200	-	+6.5%
07/14	760	769	760	761	+0.4%	48,000	-	+3.4%
07/13	761	764	754	758	-0.39%	45,300	-	+3.27%
07/10	761	763	755	761	+0.79%	51,600	-	+4.1%
07/09	760	764	752	755	-0.66%	50,700	-	+3.71%
07/08	744	766	744	760	+2.01%	79,600	-	+4.83%
07/07	747	752	741	745	-0.27%	47,200	-	+3.19%
07/06	750	757	745	747	-0.27%	47,400	-	+3.89%
07/03	758	762	747	749	-1.32%	94,100	-	+4.61%
07/02	760	769	753	759	+0.8%	79,900	-	+6.3%
07/01	746	755	745	753	+1.21%	45,900	-	+5.76%
06/30	752	757	741	744	-1.46%	83,400	-	+4.94%
06/29	741	771	741	755	+2.44%	214,400	-	+6.64%
06/26	740	740	730	737	-0.41%	94,900	-	+4.54%
06/25	730	742	727	740	+1.51%	111,000	-	+5.11%
06/24	718	729	712	729	+1.82%	96,500	-	+3.7%
06/23	709	718	707	716	+0.56%	59,900	-	+1.99%
06/22	（IR情報）15:30 人事異動に関するお知らせ
06/22	712	715	706	712	0%	60,800	-	+1.42%
06/19	715	716	707	712	-0.28%	43,600	-	+1.42%
06/18	716	726	707	714	+0.28%	60,500	-	+1.56%
06/17	719	728	711	712	-1.11%	106,600	-	+1.42%
06/16	725	725	708	720	-0.69%	67,000	-	+2.42%
06/15	715	726	715	725	+1.4%	80,800	-	+3.28%
06/12	716	720	709	715	-0.14%	101,300	-	+2%
06/11	710	716	703	716	+0.7%	86,200	-	+2.29%
06/10	700	722	700	711	+2.16%	192,500	-	+1.72%
06/09	700	700	689	696	+0.58%	69,000	-	-0.71%
06/08	691	707	687	692	-0.29%	101,600	-	-1.42%
06/05	678	699	678	694	+2.66%	116,200	-	-1.42%
06/04	676	678	670	676	0%	81,400	-	-4.11%
06/03	674	680	663	676	+0.3%	75,900	-	-4.52%
06/02	683	683	669	674	-1.46%	106,900	-	-5.07%
06/01	692	695	682	684	-1.16%	141,700	-	-4.07%
05/29	697	706	692	692	-0.57%	101,700	-	-3.35%
05/28	701	703	692	696	-0.43%	68,500	-	-3.06%
05/27	695	701	694	699	+0.58%	78,200	-	-2.92%
05/26	695	701	691	695	-0.86%	62,500	-	-3.74%
05/25	705	708	695	701	-0.57%	132,400	-	-3.31%
05/22	700	708	700	705	0%	87,000	-	-3.03%
05/21	711	718	702	705	-0.84%	130,700	-	-3.16%
05/20	718	718	701	711	-0.97%	94,100	-	-2.6%
05/19	720	730	718	718	-0.14%	86,700	-	-1.91%
05/18	719	725	715	719	+0.28%	102,300	-	-2.04%
05/15	717	723	708	717	+1.27%	115,100	-	-2.45%
05/14	719	728	702	708	-1.53%	164,700	-	-3.8%
05/13	700	721	700	719	+3.3%	152,600	-	-2.44%
05/12	705	705	693	696	-1.69%	148,900	-	-5.69%
05/11	692	711	692	708	+2.61%	160,500	-	-4.32%

エラン（6099）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