エブレン（6599）の時価総額の推移
- 2021年3月31日
- 46億4763万
- 2022年3月31日
- 35億1590万
- 2023年3月31日
- 38億7353万
- 2024年3月29日
- 37億2559万
- 2025年3月31日
- 34億9170万
- 2026年3月31日
- 53億1903万
2026/03/23～2026/08/17
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/17 | 3,545 | 3,545 | 3,385 | 3,435 | +0.15% | 3,400 | 52億7616万 | +11.17% | 12.96 | 1 |
| 08/14 | 3,460 | 3,535 | 3,295 | 3,430 | -0.72% | 21,300 | 52億6848万 | +11.54% | 12.94 | 1 |
| 08/13 | 3,345 | 3,500 | 3,345 | 3,455 | +3.6% | 20,700 | 53億688万 | +12.95% | 13.03 | 1.01 |
| 08/12 | 3,220 | 3,335 | 3,220 | 3,335 | +2.77% | 2,900 | 51億2256万 | +9.49% | 12.58 | 0.97 |
| 08/10 | 3,160 | 3,245 | 3,160 | 3,245 | +3.34% | 1,900 | 49億8432万 | +6.67% | 12.24 | 0.94 |
| 08/07 | 3,200 | 3,235 | 3,140 | 3,140 | -2.48% | 1,200 | 48億2304万 | +3.46% | 11.85 | 0.91 |
| 08/06 | 3,200 | 3,260 | 3,185 | 3,220 | -1.53% | 1,500 | 49億4592万 | +6.27% | 12.15 | 0.94 |
| 08/05 | 3,025 | 3,285 | 3,025 | 3,270 | +9% | 7,300 | 50億2272万 | +8.17% | 12.34 | 0.95 |
| 08/04 | 2,920 | 3,000 | 2,920 | 3,000 | +3.09% | 1,500 | 46億800万 | -0.53% | 11.32 | 0.87 |
| 08/03 | 2,952 | 2,952 | 2,850 | 2,910 | -2.55% | 4,100 | 44億6976万 | -3.55% | 10.98 | 0.85 |
| 07/31 | 2,929 | 2,993 | 2,893 | 2,986 | +3.54% | 1,200 | 45億8649万 | -1.45% | 11.26 | 0.87 |
| 07/30 | 2,887 | 2,887 | 2,837 | 2,884 | -0.1% | 2,800 | 44億2982万 | -5.13% | 10.88 | 0.84 |
| 07/29 | 2,890 | 2,940 | 2,790 | 2,887 | -0.59% | 5,000 | 44億3443万 | -5.28% | 10.89 | 0.84 |
| 07/28 | 2,897 | 2,947 | 2,897 | 2,904 | -3.1% | 800 | 44億6054万 | -5.04% | 10.95 | 0.85 |
| 07/27 | 2,949 | 2,997 | 2,941 | 2,997 | +1.94% | 1,300 | 46億339万 | -2.44% | 11.31 | 0.87 |
| 07/24 | 3,045 | 3,045 | 2,900 | 2,940 | -2% | 2,100 | 45億1584万 | -4.58% | 11.09 | 0.86 |
| 07/23 | 3,100 | 3,100 | 3,000 | 3,000 | -0.99% | 600 | 46億800万 | -2.91% | 11.32 | 0.87 |
| 07/22 | 2,975 | 3,090 | 2,975 | 3,030 | -0.49% | 3,100 | 46億5408万 | -2.07% | 11.43 | 0.88 |
| 07/21 | 2,856 | 3,045 | 2,850 | 3,045 | +4.78% | 6,400 | 46億7712万 | -1.71% | 11.49 | 0.89 |
| 07/17 | 3,030 | 3,035 | 2,810 | 2,906 | -5.03% | 5,400 | 44億6361万 | -6.2% | 10.96 | 0.85 |
| 07/16 | 3,065 | 3,070 | 3,060 | 3,060 | -2.24% | 800 | 47億16万 | -1.32% | 11.54 | 0.89 |
| 07/15 | 3,035 | 3,130 | 3,035 | 3,130 | +3.64% | 1,000 | 48億768万 | +1.2% | 11.81 | 0.91 |
| 07/14 | 3,035 | 3,045 | 3,020 | 3,020 | +1% | 1,100 | 46億3872万 | -2.04% | 11.39 | 0.88 |
| 07/13 | 3,030 | 3,040 | 2,990 | 2,990 | -1.64% | 3,200 | 45億9264万 | -3.05% | 11.28 | 0.87 |
| 07/10 | 3,110 | 3,110 | 3,000 | 3,040 | 0% | 1,300 | 46億6944万 | -1.49% | 11.47 | 0.89 |
| 07/09 | 3,010 | 3,045 | 2,990 | 3,040 | 0% | 1,700 | 46億6944万 | -1.84% | 11.47 | 0.89 |
| 07/08 | 3,095 | 3,095 | 3,020 | 3,040 | -2.88% | 600 | 46億6944万 | -2.03% | 11.47 | 0.89 |
| 07/07 | 3,250 | 3,265 | 3,080 | 3,130 | -3.4% | 4,600 | 48億768万 | +0.58% | 11.81 | 0.91 |
| 07/06 | 3,140 | 3,275 | 3,075 | 3,240 | +5.37% | 7,100 | 49億7664万 | +3.98% | 12.22 | 0.94 |
| 07/03 | 2,960 | 3,105 | 2,951 | 3,075 | +2.16% | 3,800 | 47億2320万 | -1.54% | 11.6 | 0.9 |
| 07/02 | 3,005 | 3,060 | 2,970 | 3,010 | -1.31% | 3,200 | 46億2336万 | -4.17% | 11.35 | 0.88 |
| 07/01 | 3,080 | 3,095 | 2,990 | 3,050 | -1.29% | 5,500 | 46億8480万 | -3.39% | 11.51 | 0.89 |
| 06/30 | 3,100 | 3,120 | 3,045 | 3,090 | +1.98% | 600 | 47億4624万 | -2.59% | 11.66 | 0.9 |
| 06/29 | 3,160 | 3,215 | 2,972 | 3,030 | -5.75% | 6,600 | 46億5408万 | -4.87% | 11.43 | 0.88 |
| 06/26 | 3,200 | 3,295 | 3,110 | 3,215 | -0.77% | 7,200 | 49億3824万 | +0.34% | 12.13 | 0.94 |
| 06/25 | 3,090 | 3,240 | 3,090 | 3,240 | +4.52% | 5,000 | 49億7664万 | +0.9% | 12.22 | 0.94 |
| 06/24 | 3,060 | 3,125 | 3,060 | 3,100 | -0.8% | 1,400 | 47億6160万 | -3.55% | 11.69 | 0.9 |
| 06/23 | 3,250 | 3,250 | 3,125 | 3,125 | -3.99% | 3,700 | 48億 | -3.04% | 11.79 | 0.91 |
| 06/22 | 3,290 | 3,335 | 3,255 | 3,255 | +0.77% | 2,500 | 49億9968万 | +0.53% | 12.28 | 0.95 |
| 06/19 | 3,200 | 3,335 | 3,180 | 3,230 | +2.54% | 6,100 | 49億6128万 | -0.49% | 12.18 | 0.94 |
| 06/18 | 3,145 | 3,270 | 3,145 | 3,150 | +0.96% | 5,000 | 48億3840万 | -2.99% | 11.88 | 0.92 |
| 06/17 | 3,095 | 3,120 | 3,070 | 3,120 | 0% | 2,400 | 47億9232万 | -4.21% | 11.77 | 0.91 |
| 06/16 | 3,060 | 3,150 | 3,060 | 3,120 | +2.63% | 2,600 | 47億9232万 | -4.62% | 11.77 | 0.91 |
| 06/15 | 2,988 | 3,070 | 2,973 | 3,040 | +2.25% | 8,500 | 46億6944万 | -7.51% | 11.47 | 0.89 |
| 06/12 | 2,924 | 3,000 | 2,906 | 2,973 | +3.41% | 5,500 | 45億6652万 | -10.21% | 11.22 | 0.87 |
| 06/11 | 2,934 | 2,934 | 2,805 | 2,875 | -0.48% | 4,100 | 44億1600万 | -13.74% | 10.85 | 0.84 |
| 06/10 | 3,000 | 3,000 | 2,820 | 2,889 | -4.65% | 8,400 | 44億3750万 | -13.97% | 10.9 | 0.84 |
| 06/09 | 3,060 | 3,150 | 3,010 | 3,030 | -0.49% | 3,900 | 46億5408万 | -10.33% | 11.43 | 0.88 |
| 06/08 | 3,175 | 3,200 | 3,045 | 3,045 | -8.14% | 6,500 | 46億7712万 | -10.23% | 11.49 | 0.89 |
| 06/05 | 3,200 | 3,340 | 3,175 | 3,315 | +3.59% | 5,200 | 50億9184万 | -2.73% | 12.51 | 0.97 |
| 06/04 | 3,245 | 3,300 | 3,165 | 3,200 | -1.39% | 2,800 | 49億1520万 | -6.16% | 12.07 | 0.93 |
| 06/03 | 3,245 | 3,290 | 3,215 | 3,245 | 0% | 2,400 | 49億8432万 | -5.2% | 12.24 | 0.94 |
| 06/02 | 3,310 | 3,310 | 3,190 | 3,245 | -5.12% | 8,700 | 49億8432万 | -5.59% | 12.24 | 0.94 |
| 06/01 | 3,470 | 3,520 | 3,380 | 3,420 | -2.7% | 8,400 | 52億5312万 | -0.93% | 12.9 | 1 |
| 05/29 | 3,410 | 3,625 | 3,410 | 3,515 | +3.23% | 10,900 | 53億9904万 | +1.41% | 13.26 | 1.02 |
| 05/28 | 3,350 | 3,495 | 3,350 | 3,405 | -0.44% | 3,100 | 52億3008万 | -1.96% | 12.84 | 0.99 |
| 05/27 | 3,425 | 3,495 | 3,350 | 3,420 | -0.15% | 6,100 | 52億5312万 | -1.92% | 12.9 | 1 |
| 05/26 | 3,495 | 3,520 | 3,420 | 3,425 | -2.28% | 4,700 | 52億6080万 | -2.25% | 12.92 | 1 |
| 05/25 | 3,440 | 3,550 | 3,405 | 3,505 | +3.24% | 8,900 | 53億8368万 | -0.4% | 13.22 | 1.02 |
| 05/22 | 3,295 | 3,410 | 3,295 | 3,395 | +2.57% | 3,800 | 52億1472万 | -4.07% | 12.81 | 0.99 |
| 05/21 | 3,335 | 3,350 | 3,200 | 3,310 | -0.45% | 6,500 | 50億8416万 | -7% | 12.49 | 0.96 |
| 05/20 | 3,510 | 3,510 | 3,255 | 3,325 | -5.27% | 12,300 | 51億720万 | -7.05% | 12.54 | 0.97 |
| 05/19 | 3,510 | 3,550 | 3,420 | 3,510 | +2.03% | 9,800 | 53億9136万 | -2.42% | 13.24 | 1.02 |
| 05/18 | 3,250 | 3,450 | 3,210 | 3,440 | +5.2% | 11,000 | 52億8384万 | -4.47% | 12.98 | 1 |
| 05/15 | 3,190 | 3,380 | 3,190 | 3,270 | -3.82% | 17,000 | 50億2272万 | -9.29% | 12.34 | 0.95 |
| 05/14 | 3,495 | 3,520 | 3,280 | 3,400 | -1.88% | 6,500 | 52億2240万 | -6.13% | 12.83 | 0.99 |
| 05/13 | 3,515 | 3,515 | 3,450 | 3,465 | -1.42% | 10,700 | 53億2224万 | -4.55% | 13.07 | 1.01 |
| 05/12 | 3,700 | 3,700 | 3,480 | 3,515 | -3.17% | 8,300 | 53億9904万 | -3.27% | 13.26 | 1.02 |
| 05/11 | 3,530 | 3,710 | 3,530 | 3,630 | +3.13% | 11,700 | 55億7568万 | -0.06% | 13.69 | 1.06 |
| 05/08 | 3,520 | 3,520 | 3,455 | 3,520 | 0% | 5,500 | 54億672万 | -2.98% | 13.28 | 1.02 |
| 05/07 | 3,415 | 3,570 | 3,405 | 3,520 | +3.38% | 13,700 | 54億672万 | -3.27% | 13.28 | 1.02 |
| 05/01 | 3,365 | 3,420 | 3,365 | 3,405 | +1.34% | 3,400 | 52億3008万 | -6.3% | 12.84 | 0.99 |
| 04/30 | 3,440 | 3,505 | 3,360 | 3,360 | -2.33% | 7,500 | 51億6096万 | -7.57% | 12.68 | 0.98 |
| 04/28 | 3,325 | 3,440 | 3,300 | 3,440 | +2.23% | 14,900 | 52億8384万 | -5.52% | 12.98 | 1 |
| 04/27 | 3,520 | 3,520 | 3,300 | 3,365 | -4.4% | 17,600 | 51億6864万 | -7.33% | 12.69 | 0.98 |
| 04/24 | 3,605 | 3,610 | 3,480 | 3,520 | -2.22% | 16,400 | 54億672万 | -2.95% | 13.28 | 1.02 |
| 04/23 | 3,660 | 3,660 | 3,570 | 3,600 | -0.28% | 6,600 | 55億2960万 | -0.17% | 13.58 | 1.05 |
| 04/22 | 3,740 | 3,740 | 3,605 | 3,610 | -4.5% | 7,500 | 55億4496万 | +0.73% | 13.62 | 1.05 |
| 04/21 | 3,710 | 3,865 | 3,650 | 3,780 | +2.16% | 24,500 | 58億608万 | +6.24% | 14.26 | 1.1 |
| 04/20 | 3,730 | 3,810 | 3,700 | 3,700 | -1.46% | 9,500 | 56億8320万 | +4.99% | 13.96 | 1.08 |
| 04/17 | 3,850 | 3,895 | 3,730 | 3,755 | -2.09% | 9,600 | 57億6768万 | +7.56% | 14.17 | 1.09 |
| 04/16 | 3,810 | 3,915 | 3,810 | 3,835 | +0.66% | 6,300 | 58億9056万 | +10.93% | 14.47 | 1.12 |
| 04/15 | 4,000 | 4,010 | 3,810 | 3,810 | -4.87% | 19,300 | 58億5216万 | +11.34% | 14.37 | 1.11 |
| 04/14 | 3,900 | 4,005 | 3,805 | 4,005 | +2.96% | 30,800 | 61億5168万 | +18.14% | 15.11 | 1.17 |
| 04/13 | 3,850 | 3,985 | 3,805 | 3,890 | +3.6% | 31,200 | 59億7504万 | +16.29% | 14.67 | 1.13 |
| 04/10 | 3,850 | 3,850 | 3,660 | 3,755 | -1.96% | 17,800 | 57億6768万 | +13.41% | 14.17 | 1.09 |
| 04/09 | 3,740 | 3,850 | 3,685 | 3,830 | +6.39% | 23,800 | 58億8288万 | +16.56% | 14.45 | 1.12 |
| 04/08 | 3,600 | 3,700 | 3,580 | 3,600 | +1.27% | 10,300 | 55億2960万 | +10.8% | 13.58 | 1.05 |
| 04/07 | 3,660 | 3,780 | 3,550 | 3,555 | -3.27% | 15,900 | 54億6048万 | +10.03% | 13.41 | 1.04 |
| 04/06 | 3,685 | 3,830 | 3,660 | 3,675 | +1.66% | 21,100 | 56億4480万 | +14.02% | 13.86 | 1.07 |
| 04/03 | 3,560 | 3,660 | 3,520 | 3,615 | +1.69% | 17,500 | 55億5264万 | +12.9% | 13.64 | 1.05 |
| 04/02 | 3,475 | 3,600 | 3,475 | 3,555 | +2.3% | 16,000 | 54億6048万 | +11.65% | 13.41 | 1.04 |
| 04/01 | 3,665 | 3,665 | 3,390 | 3,475 | -1.42% | 13,300 | 53億3760万 | +9.73% | 13.11 | 1.01 |
| 03/31 | 3,795 | 3,795 | 3,360 | 3,525 | -7.11% | 23,100 | 54億1440万 | +11.69% | 14.6 | 1.04 |
| 03/30 | 3,550 | 3,800 | 3,475 | 3,795 | +11.95% | 38,600 | 58億2912万 | +21.05% | 15.71 | 1.12 |
| 03/27 | 3,410 | 3,480 | 3,315 | 3,390 | -1.45% | 13,400 | 52億704万 | +9.28% | 14.04 | 1 |
| 03/26 | 3,515 | 3,535 | 3,410 | 3,440 | -2.13% | 12,300 | 52億8384万 | +11.76% | 14.24 | 1.02 |
| 03/25 | 3,245 | 3,640 | 3,195 | 3,515 | +10.36% | 32,000 | 53億9904万 | +15.25% | 14.55 | 1.04 |
| 03/24 | 3,325 | 3,350 | 3,185 | 3,185 | -2.6% | 16,000 | 48億9216万 | +5.53% | 13.19 | 0.94 |
| 03/23 | 3,030 | 3,290 | 3,000 | 3,270 | +9.84% | 40,700 | 50億2272万 | +9.04% | 13.54 | 0.97 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 3月期 | 6,480 9/7 | 2,671 3/9 | 1,473,900 9/4 | 99億5328万 | 41億265万 | 46億4763万 3/31 |
| 2022年 3月期 | 3,655 6/30 | 2,183 3/14 | 38,400 11/11 | 56億1408万 | 33億5308万 | 35億1590万 3/31 |
| 2023年 3月期 | 2,695 3/9 | 2,000 11/14 | 17,600 11/11 | 41億3952万 | 30億7200万 | 38億7353万 3/31 |
| 2024年 3月期 | 2,900 3/7 | 2,110 12/27 | 29,200 3/6 | 44億5440万 | 32億4096万 | 37億2559万 3/29 |
| 2025年 3月期 | 2,469 4/1 | 1,911 8/6 | 41,900 12/13 | 37億9238万 | 29億3529万 | 34億9170万 3/31 |
| 2026年 3月期 | 3,800 3/30 | 2,018 4/7 | 121,100 10/27 | 58億3680万 | 30億9964万 | 53億1903万 3/31 |
| 最新 | 3,435 2026/8/17 | 3,400 | 52億7616万 | |||
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。
