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
10/06	673	674	665	666	-0.89%	3,600	-	+1.83%
10/05	689	689	672	672	-1.18%	17,200	-	+2.75%
10/02	668	680	666	680	+1.8%	11,900	-	+4.29%
10/01	660	668	656	668	+1.21%	6,200	-	+2.77%
09/30	643	660	640	660	+3.29%	2,100	-	+1.69%
09/29	638	641	638	639	-1.69%	3,600	-	-1.39%
09/28	646	655	641	650	+0.62%	2,400	-	+0.31%
09/25	645	654	645	646	-1.37%	3,000	-	-0.15%
09/24	659	660	655	655	+0.61%	2,200	-	+1.24%
09/18	659	666	646	651	-1.36%	2,000	-	+0.62%
09/17	659	660	657	660	+0.76%	1,300	-	+2.17%
09/16	650	659	650	655	+1.08%	1,000	-	+1.55%
09/15	652	652	648	648	+0.47%	2,700	-	+0.62%
09/14	652	652	645	645	-1.07%	1,000	-	+0.31%
09/11	659	659	652	652	-1.66%	1,600	-	+1.4%
09/10	659	663	657	663	0%	3,100	-	+2.95%
09/09	（5%ルール）エンシュウ取引先持株会理事長池浦捷行（20.81%）
09/09	664	665	656	663	+0.15%	1,200	-	+2.95%
09/08	663	666	660	662	+0.3%	7,000	-	+2.8%
09/07	658	660	652	660	+0.15%	16,400	-	+2.64%
09/04	644	659	642	659	+3.29%	10,700	-	+2.81%
09/03	636	642	636	638	+0.31%	2,900	-	-0.31%
09/02	635	648	632	636	-0.16%	12,500	-	-0.47%
09/01	649	649	634	637	-1.7%	8,600	-	-0.31%
08/31	649	649	646	648	-0.15%	1,400	-	+1.41%
08/28	（IR情報）16:00 タイ製造子会社の生産事業停止に関するお知らせ
08/28	643	649	643	649	+0.62%	1,700	-	+1.72%
08/27	637	645	636	645	+1.26%	5,400	-	+1.26%
08/26	637	637	637	637	+0.79%	700	-	+0.16%
08/25	632	632	631	632	0%	2,300	-	-0.63%
08/24	633	638	632	632	-0.16%	1,100	-	-0.47%
08/21	631	634	631	633	+0.16%	1,700	-	-0.31%
08/20	630	636	629	632	-0.94%	3,000	-	-0.63%
08/19	640	646	638	638	-0.31%	3,500	-	+0.31%
08/18	649	649	640	640	-1.39%	2,800	-	+0.63%
08/17	639	649	638	649	+2.85%	3,900	-	+2.04%
08/14	639	639	631	631	-1.25%	2,700	-	-0.63%
08/13	630	647	628	639	+1.27%	3,500	-	+0.79%
08/12	637	637	631	631	0%	3,500	-	-0.47%
08/10	635	645	631	631	+0.16%	14,800	-	-0.63%
08/07	684	684	626	630	-7.89%	32,400	-	-1.25%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	666	684	660	684	+3.79%	17,300	-	+7.21%
08/05	667	667	644	659	-1.49%	18,700	-	+3.78%
08/04	636	669	636	669	+5.85%	11,900	-	+5.85%
08/03	626	632	626	632	+0.96%	1,400	-	+0.48%
07/31	622	626	622	626	+1.13%	5,700	-	-0.16%
07/30	620	620	616	619	-0.8%	13,200	-	-0.96%
07/29	621	626	619	624	-0.32%	2,100	-	0%
07/28	637	637	616	626	-0.63%	3,400	-	+0.64%
07/27	624	630	624	630	+0.48%	3,100	-	+1.45%
07/24	635	635	625	627	+0.16%	1,600	-	+1.29%
07/23	626	626	625	626	0%	1,000	-	+1.29%
07/22	623	633	622	626	+0.16%	2,000	-	+1.62%
07/21	621	635	621	625	+1.3%	2,000	-	+1.79%
07/17	636	648	614	617	-2.99%	10,200	-	+0.65%
07/16	639	649	631	636	-1.4%	6,100	-	+3.92%
07/15	639	645	626	645	+2.22%	5,100	-	+5.74%
07/14	638	638	631	631	-1.1%	1,100	-	+3.78%
07/13	646	646	627	638	-1.09%	4,100	-	+5.11%
07/10	625	645	625	645	+4.03%	12,300	-	+6.61%
07/09	615	620	605	620	+0.32%	8,200	-	+2.65%
07/08	641	646	611	618	-3.59%	14,000	-	+2.49%
07/07	660	660	640	641	-1.69%	16,400	-	+6.3%
07/06	694	694	638	652	-5.92%	97,900	-	+8.49%
07/03	645	693	637	693	+8.79%	39,100	-	+15.69%
07/02	624	638	616	637	+3.75%	28,500	-	+7.06%
07/01	594	614	594	614	+3.89%	10,200	-	+3.37%
06/30	587	592	587	591	+0.68%	1,500	-	-0.34%
06/29	580	588	578	587	+1.21%	2,600	-	-1.01%
06/26	580	580	571	580	+0.17%	500	-	-2.36%
06/25	573	585	573	579	-0.69%	1,200	-	-2.53%
06/24	583	583	583	583	-0.17%	600	-	-1.85%
06/23	586	586	584	584	-1.18%	2,800	-	-1.68%
06/22	593	595	591	591	-0.17%	600	-	-0.51%
06/19	590	592	590	592	+0.51%	600	-	-0.17%
06/18	595	595	589	589	-0.17%	900	-	-0.67%
06/17	582	595	582	590	+1.72%	1,400	-	-0.34%
06/16	583	586	580	580	-1.36%	2,600	-	-2.03%
06/15	589	594	587	588	-0.17%	3,900	-	-0.51%
06/12	591	592	589	589	-0.17%	4,000	-	-0.17%
06/11	599	599	590	590	-1.67%	3,900	-	0%
06/10	602	604	600	600	-0.66%	3,300	-	+1.69%
06/09	601	604	601	604	+0.83%	1,600	-	+2.55%
06/08	607	607	599	599	-1.48%	2,800	-	+2.04%
06/05	608	608	604	608	+0.5%	11,800	-	+3.75%
06/04	608	608	598	605	0%	5,600	-	+3.6%
06/03	602	608	599	605	+0.33%	6,900	-	+3.95%
06/02	602	603	587	603	+1.34%	3,900	-	+3.79%
06/01	600	600	590	595	-0.83%	4,900	-	+2.59%
05/29	598	600	595	600	+0.33%	4,400	-	+3.81%
05/28	596	598	594	598	+0.34%	3,600	-	+3.64%
05/27	598	599	591	596	-0.33%	2,700	-	+3.47%
05/26	597	601	586	598	+0.5%	8,500	-	+4%
05/25	594	597	589	595	+1.02%	8,700	-	+3.66%
05/22	589	591	582	589	+0.51%	6,200	-	+2.79%
05/21	581	586	581	586	+1.74%	1,900	-	+2.45%
05/20	590	591	574	576	-1.37%	8,800	-	+0.7%
05/19	582	590	581	584	+1.21%	9,200	-	+2.1%
05/18	590	597	575	577	+1.23%	8,400	-	+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	-	-0.35%
05/14	573	580	565	576	-0.69%	1,600	-	+0.7%
05/13	573	580	570	580	+1.22%	2,400	-	+1.4%

エンシュウ（6218）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート