- 6599
- 2026/09/28
- 時価
- 67億円
- PER 予
- 16.49倍
- 2021年以降
- 7.08-47.73倍
（2021-2026年） - PBR
- 1.27倍
- 2021年以降
- 0.6-2.84倍
（2021-2026年） - 配当 予
- 1.33%
- ROE 予
- 7.72%
- ROA 予
- 5.95%
- 資料
- Link
- CSV,JSON
エブレン（6599）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,420
- 始値
- 4,480
- 高値
- 4,500
- 安値
- 4,300
- 終値 -1.13%
- 4,370
- 出来高 -30.71%
- 17,600
乖離率
- 株価（5日）
移動平均値 - +2.9%
4,247 - 株価（25日）
移動平均値 - +18.01%
3,703 - 出来高（5日）
移動平均値 - -2.33%
18,020
2026/04/30～2026/09/28
株価推移
| 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 | ||||||||||
| 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% | - | - |
| 05/28 | 3,350 | 3,495 | 3,350 | 3,405 | -0.44% | 3,100 | - | -1.96% | - | - |
| 05/27 | 3,425 | 3,495 | 3,350 | 3,420 | -0.15% | 6,100 | - | -1.92% | - | - |
| 05/26 | 3,495 | 3,520 | 3,420 | 3,425 | -2.28% | 4,700 | - | -2.25% | - | - |
| 05/25 | 3,440 | 3,550 | 3,405 | 3,505 | +3.24% | 8,900 | - | -0.4% | - | - |
| 05/22 | 3,295 | 3,410 | 3,295 | 3,395 | +2.57% | 3,800 | - | -4.07% | - | - |
| 05/21 | 3,335 | 3,350 | 3,200 | 3,310 | -0.45% | 6,500 | - | -7% | - | - |
| 05/20 | 3,510 | 3,510 | 3,255 | 3,325 | -5.27% | 12,300 | - | -7.05% | - | - |
| 05/19 | 3,510 | 3,550 | 3,420 | 3,510 | +2.03% | 9,800 | - | -2.42% | - | - |
| 05/18 | 3,250 | 3,450 | 3,210 | 3,440 | +5.2% | 11,000 | - | -4.47% | - | - |
| 05/15 | 3,190 | 3,380 | 3,190 | 3,270 | -3.82% | 17,000 | - | -9.29% | - | - |
| 05/14 | 3,495 | 3,520 | 3,280 | 3,400 | -1.88% | 6,500 | - | -6.13% | - | - |
| 05/13 | 3,515 | 3,515 | 3,450 | 3,465 | -1.42% | 10,700 | - | -4.55% | - | - |
| 05/12 | 3,700 | 3,700 | 3,480 | 3,515 | -3.17% | 8,300 | - | -3.27% | - | - |
| 05/11 | 3,530 | 3,710 | 3,530 | 3,630 | +3.13% | 11,700 | - | -0.06% | - | - |
| 05/08 | 3,520 | 3,520 | 3,455 | 3,520 | 0% | 5,500 | - | -2.98% | - | - |
| 05/07 | 3,415 | 3,570 | 3,405 | 3,520 | +3.38% | 13,700 | - | -3.27% | - | - |
| 05/01 | 3,365 | 3,420 | 3,365 | 3,405 | +1.34% | 3,400 | - | -6.3% | - | - |
| 04/30 | 3,440 | 3,505 | 3,360 | 3,360 | -2.33% | 7,500 | - | -7.57% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +55.96% 9/4 | -21.43% 10/2 |
| 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 | +15.11% 11/10 | -13.79% 12/20 |
| 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 | +13.87% 1/13 | -7.2% 9/30 |
| 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 | +15.28% 3/6 | -4.72% 4/8 |
| 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 | +11.19% 12/16 | -15.57% 8/5 |
| 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 | +40.13% 10/24 | -7.83% 11/25 |
| 最新 | 4,370 2026/9/28 | 17,600 | 67億1232万 | +18.01% 3,703 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/09/28 vs 2025/12/30
- 60%（1.6倍）
- 過去安値
1,911円（2024/08/06） - 129%（2.29倍）
4,370円（9/28）
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。
