| 2026 |
| 06/03 | 602 | 608 | 599 | 605 | +0.33% | 6,900 | 38億4383万 | +3.95% |
| 06/02 | 602 | 603 | 587 | 603 | +1.34% | 3,900 | 38億3113万 | +3.79% |
| 06/01 | 600 | 600 | 590 | 595 | -0.83% | 4,900 | 37億8030万 | +2.59% |
| 05/29 | 598 | 600 | 595 | 600 | +0.33% | 4,400 | 38億1207万 | +3.81% |
| 05/28 | 596 | 598 | 594 | 598 | +0.34% | 3,600 | 37億9936万 | +3.64% |
| 05/27 | 598 | 599 | 591 | 596 | -0.33% | 2,700 | 37億8665万 | +3.47% |
| 05/26 | 597 | 601 | 586 | 598 | +0.5% | 8,500 | 37億9936万 | +4% |
| 05/25 | 594 | 597 | 589 | 595 | +1.02% | 8,700 | 37億8030万 | +3.66% |
| 05/22 | 589 | 591 | 582 | 589 | +0.51% | 6,200 | 37億4218万 | +2.79% |
| 05/21 | 581 | 586 | 581 | 586 | +1.74% | 1,900 | 37億2312万 | +2.45% |
| 05/20 | 590 | 591 | 574 | 576 | -1.37% | 8,800 | 36億5958万 | +0.7% |
| 05/19 | 582 | 590 | 581 | 584 | +1.21% | 9,200 | 37億1041万 | +2.1% |
| 05/18 | 590 | 597 | 575 | 577 | +1.23% | 8,400 | 36億6594万 | +0.87% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:00 業績予想と実績値との差異に関するお知らせ |
| 05/15 | （IR情報）15:00 中期経営計画の進捗状況に関するお知らせ |
| 05/15 | （IR情報）15:00 株主優待制度の変更に関するお知らせ |
| 05/15 | 568 | 600 | 560 | 570 | -1.04% | 32,800 | 36億2146万 | -0.35% |
| 05/14 | 573 | 580 | 565 | 576 | -0.69% | 1,600 | 36億5958万 | +0.7% |
| 05/13 | 573 | 580 | 570 | 580 | +1.22% | 2,400 | 36億8500万 | +1.4% |
| 05/12 | 581 | 581 | 564 | 573 | +1.6% | 10,800 | 36億4052万 | +0.17% |
| 05/11 | 583 | 583 | 549 | 564 | -3.09% | 13,900 | 35億8334万 | -1.23% |
| 05/08 | 580 | 586 | 578 | 582 | +1.04% | 1,900 | 36億9771万 | +2.11% |
| 05/07 | 586 | 586 | 569 | 576 | -0.52% | 17,500 | 36億5958万 | +1.23% |
| 05/01 | 571 | 580 | 571 | 579 | +1.4% | 6,100 | 36億7864万 | +1.94% |
| 04/30 | 579 | 579 | 567 | 571 | +0.18% | 7,200 | 36億2782万 | +0.53% |
| 04/28 | 573 | 573 | 569 | 570 | +1.24% | 7,500 | 36億2146万 | +0.35% |
| 04/27 | 576 | 576 | 563 | 563 | +1.26% | 5,600 | 35億7699万 | -0.88% |
| 04/24 | 559 | 565 | 555 | 556 | -2.28% | 6,500 | 35億3252万 | -2.11% |
| 04/23 | 565 | 569 | 565 | 569 | +0.71% | 1,900 | 36億1511万 | 0% |
| 04/22 | 561 | 565 | 541 | 565 | -0.35% | 6,500 | 35億8970万 | -0.7% |
| 04/21 | 564 | 567 | 559 | 567 | +1.07% | 900 | 36億240万 | -0.35% |
| 04/20 | 571 | 574 | 550 | 561 | -1.41% | 2,800 | 35億6428万 | -1.41% |
| 04/17 | 577 | 577 | 560 | 569 | -0.18% | 2,200 | 36億1511万 | 0% |
| 04/16 | 580 | 580 | 570 | 570 | -1.21% | 2,400 | 36億2146万 | +0.18% |
| 04/15 | 572 | 577 | 572 | 577 | +0.17% | 400 | 36億6594万 | +1.23% |
| 04/14 | 578 | 578 | 572 | 576 | +0.7% | 4,000 | 36億5958万 | +1.05% |
| 04/13 | 578 | 578 | 571 | 572 | -0.87% | 1,100 | 36億3417万 | +0.53% |
| 04/10 | 585 | 585 | 576 | 577 | -0.35% | 5,500 | 36億6594万 | +1.41% |
| 04/09 | 577 | 580 | 577 | 579 | +0.87% | 3,800 | 36億7864万 | +1.58% |
| 04/08 | 581 | 586 | 574 | 574 | -0.86% | 2,100 | 36億4688万 | +0.88% |
| 04/07 | 586 | 586 | 579 | 579 | -1.03% | 1,000 | 36億7864万 | +1.58% |
| 04/06 | 581 | 587 | 578 | 585 | +2.45% | 21,200 | 37億1677万 | +2.81% |
| 04/03 | 567 | 571 | 567 | 571 | +1.24% | 3,100 | 36億2782万 | +0.35% |
| 04/02 | 570 | 570 | 550 | 564 | -0.88% | 4,800 | 35億8334万 | -1.05% |
| 04/01 | 550 | 569 | 546 | 569 | +5.37% | 2,200 | 36億1511万 | -0.18% |
| 03/31 | 536 | 540 | 536 | 540 | +0.75% | 500 | 34億3086万 | -5.26% |
| 03/30 | 539 | 542 | 531 | 536 | -4.63% | 7,300 | 34億545万 | -6.29% |
| 03/27 | （IR情報）16:30 代表取締役、取締役および執行役員の異動に関するお知らせ |
| 03/27 | 563 | 571 | 556 | 562 | -1.4% | 5,300 | 35億7064万 | -2.09% |
| 03/26 | 575 | 576 | 565 | 570 | -1.04% | 3,700 | 36億2146万 | -0.7% |
| 03/25 | 569 | 580 | 565 | 576 | +1.41% | 4,100 | 36億5958万 | 0% |
| 03/24 | 565 | 570 | 563 | 568 | +0.89% | 6,000 | 36億876万 | -1.22% |
| 03/23 | 571 | 571 | 560 | 563 | -1.92% | 3,200 | 35億7699万 | -2.26% |
| 03/19 | 575 | 575 | 571 | 574 | -1.03% | 400 | 36億4688万 | -0.17% |
| 03/18 | 570 | 580 | 570 | 580 | +1.75% | 4,800 | 36億8500万 | +1.05% |
| 03/17 | 566 | 570 | 563 | 570 | +0.71% | 1,500 | 36億2146万 | -0.52% |
| 03/16 | 562 | 566 | 560 | 566 | +0.18% | 1,300 | 35億9605万 | -1.05% |
| 03/13 | 560 | 566 | 560 | 565 | -0.88% | 2,700 | 35億8970万 | -1.05% |
| 03/12 | 576 | 576 | 570 | 570 | -2.23% | 2,200 | 36億2146万 | 0% |
| 03/11 | 578 | 585 | 578 | 583 | +1.92% | 4,800 | 37億406万 | +2.46% |
| 03/10 | （5%ルール）エンシュウ取引先持株会理事長池浦捷行（19.79%） |
| 03/10 | 557 | 574 | 557 | 572 | +3.25% | 4,500 | 36億3417万 | +0.88% |
| 03/09 | 565 | 573 | 542 | 554 | -5.3% | 18,800 | 35億1981万 | -2.12% |
| 03/06 | 584 | 585 | 576 | 585 | +0.34% | 5,600 | 37億1677万 | +3.36% |
| 03/05 | 592 | 594 | 581 | 583 | +1.92% | 19,800 | 37億406万 | +3.37% |
| 03/04 | 578 | 578 | 559 | 572 | -1.55% | 23,900 | 36億3417万 | +1.6% |
| 03/03 | 586 | 586 | 578 | 581 | +0.52% | 3,700 | 36億9135万 | +3.38% |
| 03/02 | 581 | 582 | 562 | 578 | -1.03% | 10,800 | 36億7229万 | +3.21% |
| 02/27 | 583 | 585 | 575 | 584 | +0.69% | 7,000 | 37億1041万 | +4.47% |
| 02/26 | 587 | 587 | 580 | 580 | +0.17% | 1,500 | 36億8500万 | +4.13% |
| 02/25 | 567 | 589 | 567 | 579 | +1.76% | 5,400 | 36億7864万 | +4.14% |
| 02/24 | 571 | 571 | 556 | 569 | -0.87% | 5,600 | 36億1511万 | +2.71% |
| 02/20 | 576 | 576 | 568 | 574 | -1.88% | 3,400 | 36億4688万 | +3.8% |
| 02/19 | 590 | 594 | 570 | 585 | +0.86% | 14,100 | 37億1677万 | +5.98% |
| 02/18 | 597 | 597 | 576 | 580 | -2.85% | 14,700 | 36億8500万 | +5.26% |
| 02/17 | 576 | 599 | 572 | 597 | +3.83% | 23,800 | 37億9301万 | +8.74% |
| 02/16 | 574 | 584 | 574 | 575 | +0.88% | 12,100 | 36億5323万 | +5.12% |
| 02/13 | 580 | 598 | 568 | 570 | +3.83% | 41,900 | 36億2146万 | +4.59% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/12 | 552 | 552 | 541 | 549 | 0% | 7,600 | 34億8804万 | +0.92% |
| 02/10 | 549 | 549 | 530 | 549 | +0.18% | 9,900 | 34億8804万 | +0.92% |
| 02/09 | 547 | 550 | 544 | 548 | +0.55% | 2,400 | 34億8169万 | +0.55% |
| 02/06 | 545 | 548 | 544 | 545 | +0.18% | 4,100 | 34億6263万 | +0.18% |
| 02/05 | 548 | 548 | 541 | 544 | -0.37% | 13,800 | 34億5627万 | 0% |
| 02/04 | 541 | 548 | 541 | 546 | 0% | 5,400 | 34億6898万 | +0.55% |
| 02/03 | 544 | 548 | 539 | 546 | +1.68% | 3,400 | 34億6898万 | +0.74% |
| 02/02 | 545 | 547 | 537 | 537 | -0.92% | 2,600 | 34億1180万 | -0.74% |
| 01/30 | 540 | 542 | 539 | 542 | +0.18% | 700 | 34億4357万 | +0.37% |
| 01/29 | 548 | 548 | 537 | 541 | -1.1% | 2,000 | 34億3721万 | +0.37% |
| 01/28 | 546 | 547 | 537 | 547 | +0.18% | 3,700 | 34億7533万 | +1.67% |
| 01/27 | 548 | 548 | 545 | 546 | -0.36% | 700 | 34億6898万 | +1.68% |
| 01/26 | 548 | 548 | 545 | 548 | +0.37% | 1,200 | 34億8169万 | +2.05% |
| 01/23 | 545 | 548 | 544 | 546 | +0.37% | 5,000 | 34億6898万 | +1.87% |
| 01/22 | 536 | 544 | 536 | 544 | +0.74% | 2,700 | 34億5627万 | +1.87% |
| 01/21 | 540 | 543 | 531 | 540 | -1.1% | 2,300 | 34億3086万 | +1.12% |
| 01/20 | 545 | 547 | 545 | 546 | +0.37% | 1,200 | 34億6898万 | +2.44% |
| 01/19 | 543 | 547 | 540 | 544 | -0.73% | 3,300 | 34億5627万 | +2.26% |
| 01/16 | 546 | 548 | 540 | 548 | 0% | 3,900 | 34億8169万 | +3.2% |
| 01/15 | 541 | 548 | 540 | 548 | +1.48% | 1,400 | 34億8169万 | +3.4% |
| 01/14 | 542 | 545 | 537 | 540 | -0.18% | 6,000 | 34億3086万 | +2.08% |
| 01/13 | 552 | 552 | 534 | 541 | -0.18% | 6,400 | 34億3721万 | +2.27% |
| 01/09 | 533 | 544 | 533 | 542 | +1.5% | 2,400 | 34億4357万 | +2.65% |
| 01/08 | 541 | 541 | 529 | 534 | -2.02% | 6,800 | 33億9274万 | +1.33% |
| 01/07 | 548 | 550 | 545 | 545 | -0.37% | 1,900 | 34億6263万 | +3.42% |
| 01/06 | 561 | 561 | 546 | 547 | -2.5% | 10,600 | 34億7533万 | +4.19% |
| 01/05 | 548 | 565 | 545 | 561 | +3.31% | 32,900 | 35億6428万 | +7.06% |
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。
