- 6599
- 2026/10/23
- 時価
- 55億円
- PER 予
- 13.75倍
- 2021年以降
- 7.08-47.73倍
（2021-2026年） - PBR
- 1.06倍
- 2021年以降
- 0.6-2.84倍
（2021-2026年） - 配当 予
- 1.59%
- ROE 予
- 7.72%
- ROA 予
- 5.95%
- 資料
- Link
- CSV,JSON
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
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 3,620 | 3,650 | 3,415 | 3,645 | -1.22% | 15,700 | - | -12.4% | - | - |
| 10/22 | 3,835 | 3,885 | 3,540 | 3,690 | -4.28% | 9,100 | - | -11.43% | - | - |
| 10/21 | 3,800 | 3,860 | 3,800 | 3,855 | +3.07% | 2,300 | - | -7.53% | - | - |
| 10/20 | 3,860 | 3,860 | 3,700 | 3,740 | -3.11% | 5,700 | - | -10.27% | - | - |
| 10/19 | 3,770 | 3,900 | 3,700 | 3,860 | -1.28% | 10,300 | - | -7.41% | - | - |
| 10/16 | 3,905 | 3,995 | 3,795 | 3,910 | +1.03% | 8,100 | - | -6.17% | - | - |
| 10/15 | 4,110 | 4,115 | 3,870 | 3,870 | -8.4% | 21,500 | - | -7.17% | - | - |
| 10/14 | 4,285 | 4,400 | 4,225 | 4,225 | -1.4% | 12,500 | - | +1.44% | - | - |
| 10/13 | 4,200 | 4,345 | 4,130 | 4,285 | +0.82% | 11,300 | - | +3.45% | - | - |
| 10/09 | 4,045 | 4,250 | 4,010 | 4,250 | +3.28% | 8,600 | - | +3.56% | - | - |
| 10/08 | 4,405 | 4,420 | 4,090 | 4,115 | -6.8% | 22,400 | - | +1.06% | - | - |
| 10/07 | 4,490 | 4,500 | 4,415 | 4,415 | -3.18% | 4,500 | - | +9.2% | - | - |
| 10/06 | 4,545 | 4,560 | 4,455 | 4,560 | +0.33% | 5,700 | - | +13.97% | - | - |
| 10/05 | 4,405 | 4,545 | 4,400 | 4,545 | +2.48% | 12,300 | - | +14.98% | - | - |
| 10/02 | 4,490 | 4,560 | 4,400 | 4,435 | -2.21% | 10,200 | - | +13.49% | - | - |
| 10/01 | 4,530 | 4,560 | 4,400 | 4,535 | 0% | 10,100 | - | +17.58% | - | - |
| 09/30 | 4,690 | 4,690 | 4,430 | 4,535 | -0.33% | 18,500 | - | +19.15% | - | - |
| 09/29 | 4,340 | 4,625 | 4,330 | 4,550 | +4.12% | 25,100 | - | +21.27% | - | - |
| 09/28 | 4,480 | 4,500 | 4,300 | 4,370 | -1.13% | 17,600 | - | +18.01% | - | - |
| 09/25 | 4,345 | 4,500 | 4,205 | 4,420 | +2.08% | 25,400 | - | +20.9% | - | - |
| 09/24 | 4,210 | 4,330 | 4,165 | 4,330 | +6.39% | 20,700 | - | +19.85% | - | - |
| 09/18 | 4,050 | 4,120 | 4,000 | 4,070 | +0.62% | 14,100 | - | +13.78% | - | - |
| 09/17 | 3,930 | 4,060 | 3,930 | 4,045 | +3.06% | 12,300 | - | +13.91% | - | - |
| 09/16 | 3,880 | 3,975 | 3,805 | 3,925 | +1.95% | 11,800 | - | +11.25% | - | - |
| 09/15 | 3,710 | 3,850 | 3,650 | 3,850 | +2.26% | 4,300 | - | +9.87% | - | - |
| 09/14 | 3,835 | 3,835 | 3,615 | 3,765 | 0% | 4,200 | - | +8.19% | - | - |
| 09/11 | 3,695 | 3,815 | 3,695 | 3,765 | -1.83% | 4,300 | - | +8.97% | - | - |
| 09/10 | 3,760 | 3,835 | 3,625 | 3,835 | +1.99% | 2,700 | - | +11.71% | - | - |
| 09/09 | 3,760 | 3,870 | 3,715 | 3,760 | -1.31% | 4,200 | - | +10.23% | - | - |
| 09/08 | 3,950 | 3,950 | 3,795 | 3,810 | -3.79% | 9,200 | - | +12.72% | - | - |
| 09/07 | 3,770 | 3,960 | 3,750 | 3,960 | +5.18% | 21,400 | - | +18.42% | - | - |
| 09/04 | 3,695 | 3,765 | 3,560 | 3,765 | +3.29% | 18,000 | - | +13.92% | - | - |
| 09/03 | 3,415 | 3,660 | 3,415 | 3,645 | +8.97% | 28,700 | - | +11.47% | - | - |
| 09/02 | 3,375 | 3,445 | 3,345 | 3,345 | -2.9% | 3,600 | - | +3.24% | - | - |
| 09/01 | 3,370 | 3,445 | 3,370 | 3,445 | +1.32% | 1,800 | - | +6.92% | - | - |
| 08/31 | 3,330 | 3,410 | 3,325 | 3,400 | +1.19% | 2,100 | - | +6.12% | - | - |
| 08/28 | 3,300 | 3,425 | 3,300 | 3,360 | -0.3% | 1,000 | - | +5.46% | - | - |
| 08/27 | 3,345 | 3,440 | 3,345 | 3,370 | -0.88% | 2,800 | - | +6.28% | - | - |
| 08/26 | 3,290 | 3,400 | 3,215 | 3,400 | +7.09% | 6,000 | - | +7.66% | - | - |
| 08/25 | 3,175 | 3,175 | 3,175 | 3,175 | -2.16% | 100 | - | +0.99% | - | - |
| 08/24 | 3,255 | 3,255 | 3,165 | 3,245 | +1.88% | 3,000 | - | +3.57% | - | - |
| 08/21 | 3,185 | 3,185 | 3,185 | 3,185 | -4.35% | 100 | - | +1.92% | - | - |
| 08/20 | 3,190 | 3,330 | 3,155 | 3,330 | +4.39% | 1,700 | - | +6.63% | - | - |
| 08/19 | 3,260 | 3,260 | 3,185 | 3,190 | -4.78% | 4,900 | - | +2.54% | - | - |
| 08/18 | 3,465 | 3,465 | 3,350 | 3,350 | -2.47% | 1,500 | - | +7.96% | - | - |
| 08/17 | 3,545 | 3,545 | 3,385 | 3,435 | +0.15% | 3,400 | - | +11.17% | - | - |
| 08/14 | 3,460 | 3,535 | 3,295 | 3,430 | -0.72% | 21,300 | - | +11.54% | - | - |
| 08/13 | 3,345 | 3,500 | 3,345 | 3,455 | +3.6% | 20,700 | - | +12.95% | - | - |
| 08/12 | 3,220 | 3,335 | 3,220 | 3,335 | +2.77% | 2,900 | - | +9.49% | - | - |
| 08/10 | 3,160 | 3,245 | 3,160 | 3,245 | +3.34% | 1,900 | - | +6.67% | - | - |
| 08/07 | 3,200 | 3,235 | 3,140 | 3,140 | -2.48% | 1,200 | - | +3.46% | - | - |
| 08/06 | 3,200 | 3,260 | 3,185 | 3,220 | -1.53% | 1,500 | - | +6.27% | - | - |
| 08/05 | 3,025 | 3,285 | 3,025 | 3,270 | +9% | 7,300 | - | +8.17% | - | - |
| 08/04 | 2,920 | 3,000 | 2,920 | 3,000 | +3.09% | 1,500 | - | -0.53% | - | - |
| 08/03 | 2,952 | 2,952 | 2,850 | 2,910 | -2.55% | 4,100 | - | -3.55% | - | - |
| 07/31 | 2,929 | 2,993 | 2,893 | 2,986 | +3.54% | 1,200 | - | -1.45% | - | - |
| 07/30 | 2,887 | 2,887 | 2,837 | 2,884 | -0.1% | 2,800 | - | -5.13% | - | - |
| 07/29 | 2,890 | 2,940 | 2,790 | 2,887 | -0.59% | 5,000 | - | -5.28% | - | - |
| 07/28 | 2,897 | 2,947 | 2,897 | 2,904 | -3.1% | 800 | - | -5.04% | - | - |
| 07/27 | 2,949 | 2,997 | 2,941 | 2,997 | +1.94% | 1,300 | - | -2.44% | - | - |
| 07/24 | 3,045 | 3,045 | 2,900 | 2,940 | -2% | 2,100 | - | -4.58% | - | - |
| 07/23 | 3,100 | 3,100 | 3,000 | 3,000 | -0.99% | 600 | - | -2.91% | - | - |
| 07/22 | 2,975 | 3,090 | 2,975 | 3,030 | -0.49% | 3,100 | - | -2.07% | - | - |
| 07/21 | 2,856 | 3,045 | 2,850 | 3,045 | +4.78% | 6,400 | - | -1.71% | - | - |
| 07/17 | 3,030 | 3,035 | 2,810 | 2,906 | -5.03% | 5,400 | - | -6.2% | - | - |
| 07/16 | 3,065 | 3,070 | 3,060 | 3,060 | -2.24% | 800 | - | -1.32% | - | - |
| 07/15 | 3,035 | 3,130 | 3,035 | 3,130 | +3.64% | 1,000 | - | +1.2% | - | - |
| 07/14 | 3,035 | 3,045 | 3,020 | 3,020 | +1% | 1,100 | - | -2.04% | - | - |
| 07/13 | 3,030 | 3,040 | 2,990 | 2,990 | -1.64% | 3,200 | - | -3.05% | - | - |
| 07/10 | 3,110 | 3,110 | 3,000 | 3,040 | 0% | 1,300 | - | -1.49% | - | - |
| 07/09 | 3,010 | 3,045 | 2,990 | 3,040 | 0% | 1,700 | - | -1.84% | - | - |
| 07/08 | 3,095 | 3,095 | 3,020 | 3,040 | -2.88% | 600 | - | -2.03% | - | - |
| 07/07 | 3,250 | 3,265 | 3,080 | 3,130 | -3.4% | 4,600 | - | +0.58% | - | - |
| 07/06 | 3,140 | 3,275 | 3,075 | 3,240 | +5.37% | 7,100 | - | +3.98% | - | - |
| 07/03 | 2,960 | 3,105 | 2,951 | 3,075 | +2.16% | 3,800 | - | -1.54% | - | - |
| 07/02 | 3,005 | 3,060 | 2,970 | 3,010 | -1.31% | 3,200 | - | -4.17% | - | - |
| 07/01 | 3,080 | 3,095 | 2,990 | 3,050 | -1.29% | 5,500 | - | -3.39% | - | - |
| 06/30 | 3,100 | 3,120 | 3,045 | 3,090 | +1.98% | 600 | - | -2.59% | - | - |
| 06/29 | 3,160 | 3,215 | 2,972 | 3,030 | -5.75% | 6,600 | - | -4.87% | - | - |
| 06/26 | 3,200 | 3,295 | 3,110 | 3,215 | -0.77% | 7,200 | - | +0.34% | - | - |
| 06/25 | 3,090 | 3,240 | 3,090 | 3,240 | +4.52% | 5,000 | - | +0.9% | - | - |
| 06/24 | 3,060 | 3,125 | 3,060 | 3,100 | -0.8% | 1,400 | - | -3.55% | - | - |
| 06/23 | 3,250 | 3,250 | 3,125 | 3,125 | -3.99% | 3,700 | - | -3.04% | - | - |
| 06/22 | 3,290 | 3,335 | 3,255 | 3,255 | +0.77% | 2,500 | - | +0.53% | - | - |
| 06/19 | 3,200 | 3,335 | 3,180 | 3,230 | +2.54% | 6,100 | - | -0.49% | - | - |
| 06/18 | 3,145 | 3,270 | 3,145 | 3,150 | +0.96% | 5,000 | - | -2.99% | - | - |
| 06/17 | 3,095 | 3,120 | 3,070 | 3,120 | 0% | 2,400 | - | -4.21% | - | - |
| 06/16 | 3,060 | 3,150 | 3,060 | 3,120 | +2.63% | 2,600 | - | -4.62% | - | - |
| 06/15 | 2,988 | 3,070 | 2,973 | 3,040 | +2.25% | 8,500 | - | -7.51% | - | - |
| 06/12 | 2,924 | 3,000 | 2,906 | 2,973 | +3.41% | 5,500 | - | -10.21% | - | - |
| 06/11 | 2,934 | 2,934 | 2,805 | 2,875 | -0.48% | 4,100 | - | -13.74% | - | - |
| 06/10 | 3,000 | 3,000 | 2,820 | 2,889 | -4.65% | 8,400 | - | -13.97% | - | - |
| 06/09 | 3,060 | 3,150 | 3,010 | 3,030 | -0.49% | 3,900 | - | -10.33% | - | - |
| 06/08 | 3,175 | 3,200 | 3,045 | 3,045 | -8.14% | 6,500 | - | -10.23% | - | - |
| 06/05 | 3,200 | 3,340 | 3,175 | 3,315 | +3.59% | 5,200 | - | -2.73% | - | - |
| 06/04 | 3,245 | 3,300 | 3,165 | 3,200 | -1.39% | 2,800 | - | -6.16% | - | - |
| 06/03 | 3,245 | 3,290 | 3,215 | 3,245 | 0% | 2,400 | - | -5.2% | - | - |
| 06/02 | 3,310 | 3,310 | 3,190 | 3,245 | -5.12% | 8,700 | - | -5.59% | - | - |
| 06/01 | 3,470 | 3,520 | 3,380 | 3,420 | -2.7% | 8,400 | - | -0.93% | - | - |
| 05/29 | 3,410 | 3,625 | 3,410 | 3,515 | +3.23% | 10,900 | - | +1.41% | - | - |
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 | 3,645 2026/10/23 | 15,700 | 55億9872万 | |||
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。
