エブレン（6599）の株価チャート
株価
5/26
- 前日 (5/25)
- 3,505
- 始値
- 3,495
- 高値
- 3,520
- 安値
- 3,420
- 終値 -2.28%
- 3,425
- 出来高 -47.19%
- 4,700
乖離率
- 株価（5日）
移動平均値 - +0.97%
3,392 - 株価（25日）
移動平均値 - -2.25%
3,504 - 出来高（5日）
移動平均値 - -35.08%
7,240
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 3,495 | 3,520 | 3,420 | 3,425 | -2.28% | 4,700 | 52億6080万 | -2.25% | 12.92 | 1.01 |
| 05/25 | 3,440 | 3,550 | 3,405 | 3,505 | +3.24% | 8,900 | 53億8368万 | -0.4% | 13.22 | 1.04 |
| 05/22 | 3,295 | 3,410 | 3,295 | 3,395 | +2.57% | 3,800 | 52億1472万 | -4.07% | 12.81 | 1 |
| 05/21 | 3,335 | 3,350 | 3,200 | 3,310 | -0.45% | 6,500 | 50億8416万 | -7% | 12.49 | 0.98 |
| 05/20 | 3,510 | 3,510 | 3,255 | 3,325 | -5.27% | 12,300 | 51億720万 | -7.05% | 12.54 | 0.98 |
| 05/19 | 3,510 | 3,550 | 3,420 | 3,510 | +2.03% | 9,800 | 53億9136万 | -2.42% | 13.24 | 1.04 |
| 05/18 | 3,250 | 3,450 | 3,210 | 3,440 | +5.2% | 11,000 | 52億8384万 | -4.47% | 12.98 | 1.02 |
| 05/15 | 3,190 | 3,380 | 3,190 | 3,270 | -3.82% | 17,000 | 50億2272万 | -9.29% | 12.34 | 0.97 |
| 05/14 | 3,495 | 3,520 | 3,280 | 3,400 | -1.88% | 6,500 | 52億2240万 | -6.13% | 12.83 | 1.01 |
| 05/13 | 3,515 | 3,515 | 3,450 | 3,465 | -1.42% | 10,700 | 53億2224万 | -4.55% | 13.07 | 1.02 |
| 05/12 | 3,700 | 3,700 | 3,480 | 3,515 | -3.17% | 8,300 | 53億9904万 | -3.27% | 13.26 | 1.04 |
| 05/11 | 3,530 | 3,710 | 3,530 | 3,630 | +3.13% | 11,700 | 55億7568万 | -0.06% | 13.69 | 1.07 |
| 05/08 | 3,520 | 3,520 | 3,455 | 3,520 | 0% | 5,500 | 54億672万 | -2.98% | 13.28 | 1.04 |
| 05/07 | 3,415 | 3,570 | 3,405 | 3,520 | +3.38% | 13,700 | 54億672万 | -3.27% | 13.28 | 1.04 |
| 05/01 | 3,365 | 3,420 | 3,365 | 3,405 | +1.34% | 3,400 | 52億3008万 | -6.3% | 12.84 | 1.01 |
| 04/30 | 3,440 | 3,505 | 3,360 | 3,360 | -2.33% | 7,500 | 51億6096万 | -7.57% | 12.68 | 0.99 |
| 04/28 | 3,325 | 3,440 | 3,300 | 3,440 | +2.23% | 14,900 | 52億8384万 | -5.52% | 12.98 | 1.02 |
| 04/27 | 3,520 | 3,520 | 3,300 | 3,365 | -4.4% | 17,600 | 51億6864万 | -7.33% | 12.69 | 0.99 |
| 04/24 | 3,605 | 3,610 | 3,480 | 3,520 | -2.22% | 16,400 | 54億672万 | -2.95% | 13.28 | 1.04 |
| 04/23 | 3,660 | 3,660 | 3,570 | 3,600 | -0.28% | 6,600 | 55億2960万 | -0.17% | 13.58 | 1.06 |
| 04/22 | 3,740 | 3,740 | 3,605 | 3,610 | -4.5% | 7,500 | 55億4496万 | +0.73% | 13.62 | 1.07 |
| 04/21 | 3,710 | 3,865 | 3,650 | 3,780 | +2.16% | 24,500 | 58億608万 | +6.24% | 14.26 | 1.12 |
| 04/20 | 3,730 | 3,810 | 3,700 | 3,700 | -1.46% | 9,500 | 56億8320万 | +4.99% | 13.96 | 1.09 |
| 04/17 | 3,850 | 3,895 | 3,730 | 3,755 | -2.09% | 9,600 | 57億6768万 | +7.56% | 14.17 | 1.11 |
| 04/16 | 3,810 | 3,915 | 3,810 | 3,835 | +0.66% | 6,300 | 58億9056万 | +10.93% | 14.47 | 1.13 |
| 04/15 | 4,000 | 4,010 | 3,810 | 3,810 | -4.87% | 19,300 | 58億5216万 | +11.34% | 14.37 | 1.13 |
| 04/14 | 3,900 | 4,005 | 3,805 | 4,005 | +2.96% | 30,800 | 61億5168万 | +18.14% | 15.11 | 1.18 |
| 04/13 | 3,850 | 3,985 | 3,805 | 3,890 | +3.6% | 31,200 | 59億7504万 | +16.29% | 14.67 | 1.15 |
| 04/10 | 3,850 | 3,850 | 3,660 | 3,755 | -1.96% | 17,800 | 57億6768万 | +13.41% | 14.17 | 1.11 |
| 04/09 | 3,740 | 3,850 | 3,685 | 3,830 | +6.39% | 23,800 | 58億8288万 | +16.56% | 14.45 | 1.13 |
| 04/08 | 3,600 | 3,700 | 3,580 | 3,600 | +1.27% | 10,300 | 55億2960万 | +10.8% | 13.58 | 1.06 |
| 04/07 | 3,660 | 3,780 | 3,550 | 3,555 | -3.27% | 15,900 | 54億6048万 | +10.03% | 13.41 | 1.05 |
| 04/06 | 3,685 | 3,830 | 3,660 | 3,675 | +1.66% | 21,100 | 56億4480万 | +14.02% | 13.86 | 1.09 |
| 04/03 | 3,560 | 3,660 | 3,520 | 3,615 | +1.69% | 17,500 | 55億5264万 | +12.9% | 13.64 | 1.07 |
| 04/02 | 3,475 | 3,600 | 3,475 | 3,555 | +2.3% | 16,000 | 54億6048万 | +11.65% | 13.41 | 1.05 |
| 04/01 | 3,665 | 3,665 | 3,390 | 3,475 | -1.42% | 13,300 | 53億3760万 | +9.73% | 13.11 | 1.03 |
| 03/31 | 3,795 | 3,795 | 3,360 | 3,525 | -7.11% | 23,100 | 54億1440万 | +11.69% | 14.61 | 1.04 |
| 03/30 | 3,550 | 3,800 | 3,475 | 3,795 | +11.95% | 38,600 | 58億2912万 | +21.05% | 15.73 | 1.12 |
| 03/27 | 3,410 | 3,480 | 3,315 | 3,390 | -1.45% | 13,400 | 52億704万 | +9.28% | 14.05 | 1 |
| 03/26 | 3,515 | 3,535 | 3,410 | 3,440 | -2.13% | 12,300 | 52億8384万 | +11.76% | 14.26 | 1.02 |
| 03/25 | 3,245 | 3,640 | 3,195 | 3,515 | +10.36% | 32,000 | 53億9904万 | +15.25% | 14.57 | 1.04 |
| 03/24 | 3,325 | 3,350 | 3,185 | 3,185 | -2.6% | 16,000 | 48億9216万 | +5.53% | 13.2 | 0.94 |
| 03/23 | 3,030 | 3,290 | 3,000 | 3,270 | +9.84% | 40,700 | 50億2272万 | +9.04% | 13.56 | 0.97 |
| 03/19 | 2,981 | 2,981 | 2,910 | 2,977 | -2.39% | 1,300 | 45億7267万 | -0.3% | 12.34 | 0.88 |
| 03/18 | 2,960 | 3,050 | 2,960 | 3,050 | +3.15% | 400 | 46億8480万 | +2.25% | 12.64 | 0.9 |
| 03/17 | 2,979 | 3,030 | 2,957 | 2,957 | +0.96% | 900 | 45億4195万 | -0.71% | 12.26 | 0.87 |
| 03/16 | 2,935 | 3,040 | 2,929 | 2,929 | +1.42% | 2,600 | 44億9894万 | -1.58% | 12.14 | 0.87 |
| 03/13 | 2,880 | 2,890 | 2,879 | 2,888 | -0.45% | 700 | 44億3596万 | -2.89% | 11.97 | 0.85 |
| 03/12 | 2,950 | 2,950 | 2,901 | 2,901 | -2.36% | 600 | 44億5593万 | -2.45% | 12.03 | 0.86 |
| 03/11 | 2,943 | 2,974 | 2,916 | 2,971 | -0.74% | 2,800 | 45億6345万 | -0.07% | 12.32 | 0.88 |
| 03/10 | 2,927 | 2,994 | 2,927 | 2,993 | +3.82% | 1,000 | 45億9724万 | +0.91% | 12.41 | 0.88 |
| 03/09 | 3,045 | 3,050 | 2,840 | 2,883 | -5.32% | 4,300 | 44億2828万 | -2.54% | 11.95 | 0.85 |
| 03/06 | 3,060 | 3,160 | 3,045 | 3,045 | -2.72% | 700 | 46億7712万 | +2.98% | 12.62 | 0.9 |
| 03/05 | 3,015 | 3,270 | 2,962 | 3,130 | +7.38% | 11,200 | 48億768万 | +6.1% | 12.98 | 0.93 |
| 03/04 | 3,010 | 3,135 | 2,915 | 2,915 | -7.46% | 6,700 | 44億7744万 | -0.82% | 12.08 | 0.86 |
| 03/03 | 3,345 | 3,345 | 3,150 | 3,150 | -5.83% | 14,200 | 48億3840万 | +7.14% | 13.06 | 0.93 |
| 03/02 | 3,330 | 3,345 | 3,195 | 3,345 | +6.19% | 19,400 | 51億3792万 | +14.12% | 13.87 | 0.99 |
| 02/27 | 3,155 | 3,225 | 3,095 | 3,150 | -0.16% | 14,400 | 48億3840万 | +8.06% | 13.06 | 0.93 |
| 02/26 | 3,130 | 3,230 | 3,035 | 3,155 | +0.8% | 25,500 | 48億4608万 | +8.64% | 13.08 | 0.93 |
| 02/25 | 3,270 | 3,275 | 3,030 | 3,130 | -2.19% | 10,100 | 48億768万 | +8.19% | 12.98 | 0.93 |
| 02/24 | 3,085 | 3,300 | 3,085 | 3,200 | +6.14% | 22,300 | 49億1520万 | +10.92% | 13.27 | 0.95 |
| 02/20 | 2,998 | 3,090 | 2,931 | 3,015 | +1.72% | 13,800 | 46億3104万 | +4.87% | 12.5 | 0.89 |
| 02/19 | 2,853 | 3,100 | 2,853 | 2,964 | +5.74% | 30,800 | 45億5270万 | +3.17% | 12.29 | 0.88 |
| 02/18 | 2,749 | 2,810 | 2,749 | 2,803 | +3.01% | 3,300 | 43億540万 | -2.44% | 11.62 | 0.83 |
| 02/17 | 2,688 | 2,749 | 2,683 | 2,721 | +0.29% | 1,400 | 41億7945万 | -5.49% | 11.28 | 0.8 |
| 02/16 | 2,715 | 2,718 | 2,685 | 2,713 | +0.11% | 4,800 | 41億6716万 | -5.96% | 11.25 | 0.8 |
| 02/13 | 2,781 | 2,837 | 2,701 | 2,710 | -8.57% | 20,500 | 41億6256万 | -6.42% | 11.23 | 0.8 |
| 02/12 | 2,968 | 2,968 | 2,866 | 2,964 | +2.03% | 11,400 | 45億5270万 | +1.93% | 12.29 | 0.88 |
| 02/10 | 2,911 | 2,940 | 2,884 | 2,905 | +0.1% | 3,900 | 44億6208万 | -0.14% | 12.04 | 0.86 |
| 02/09 | 2,940 | 2,950 | 2,901 | 2,902 | -0.14% | 3,200 | 44億5747万 | -0.34% | 12.03 | 0.86 |
| 02/06 | 2,853 | 2,934 | 2,853 | 2,906 | +0.9% | 1,600 | 44億6361万 | +0.03% | 12.05 | 0.86 |
| 02/05 | 2,882 | 2,934 | 2,880 | 2,880 | -0.55% | 2,000 | 44億2368万 | -0.55% | 11.94 | 0.85 |
| 02/04 | 2,905 | 2,905 | 2,812 | 2,896 | +0.52% | 3,000 | 44億4825万 | +0.49% | 12.01 | 0.86 |
| 02/03 | 2,781 | 2,881 | 2,781 | 2,881 | +3.52% | 2,600 | 44億2521万 | +0.45% | 11.94 | 0.85 |
| 02/02 | 2,801 | 2,851 | 2,751 | 2,783 | -0.96% | 4,300 | 42億7468万 | -2.52% | 11.54 | 0.82 |
| 01/30 | 2,820 | 2,863 | 2,810 | 2,810 | -1.3% | 1,100 | 43億1616万 | -1.3% | 11.65 | 0.83 |
| 01/29 | 2,840 | 2,847 | 2,840 | 2,847 | -0.9% | 1,400 | 43億7299万 | +0.28% | 11.8 | 0.84 |
| 01/28 | 2,828 | 2,873 | 2,824 | 2,873 | +0.28% | 1,000 | 44億1292万 | +1.52% | 11.91 | 0.85 |
| 01/27 | 2,919 | 2,919 | 2,865 | 2,865 | -1.88% | 1,200 | 44億64万 | +1.56% | 11.88 | 0.85 |
| 01/26 | 2,920 | 2,926 | 2,884 | 2,920 | -0.21% | 3,400 | 44億8512万 | +3.84% | 12.1 | 0.86 |
| 01/23 | 2,904 | 2,972 | 2,904 | 2,926 | -0.81% | 6,100 | 44億9433万 | +4.5% | 12.13 | 0.87 |
| 01/22 | 2,890 | 2,971 | 2,872 | 2,950 | +2.57% | 2,400 | 45億3120万 | +5.7% | 12.23 | 0.87 |
| 01/21 | 2,845 | 2,889 | 2,800 | 2,876 | -0.66% | 2,900 | 44億1753万 | +3.49% | 11.92 | 0.85 |
| 01/20 | 2,930 | 2,952 | 2,881 | 2,895 | -0.55% | 2,800 | 44億4672万 | +4.55% | 12 | 0.86 |
| 01/19 | 2,970 | 2,970 | 2,909 | 2,911 | -1.42% | 2,400 | 44億7129万 | +5.59% | 12.07 | 0.86 |
| 01/16 | 2,955 | 2,955 | 2,908 | 2,953 | -0.54% | 2,300 | 45億3580万 | +7.58% | 12.24 | 0.87 |
| 01/15 | 2,959 | 2,976 | 2,924 | 2,969 | +0.34% | 1,700 | 45億6038万 | +8.64% | 12.31 | 0.88 |
| 01/14 | 2,923 | 2,960 | 2,903 | 2,959 | +0.17% | 2,900 | 45億4502万 | +8.87% | 12.27 | 0.87 |
| 01/13 | 2,939 | 2,960 | 2,915 | 2,954 | +2.25% | 3,000 | 45億3734万 | +9.25% | 12.25 | 0.87 |
| 01/09 | 2,929 | 2,929 | 2,869 | 2,889 | -2.92% | 3,400 | 44億3750万 | +7.36% | 11.98 | 0.85 |
| 01/08 | 2,983 | 2,990 | 2,914 | 2,976 | -0.73% | 5,400 | 45億7113万 | +11% | 12.34 | 0.88 |
| 01/07 | 2,958 | 3,010 | 2,910 | 2,998 | +0.23% | 6,400 | 46億492万 | +12.37% | 12.43 | 0.89 |
| 01/06 | 2,997 | 3,010 | 2,901 | 2,991 | +0.17% | 9,400 | 45億9417万 | +12.61% | 12.4 | 0.88 |
| 01/05 | 3,000 | 3,150 | 2,908 | 2,986 | +9.54% | 45,000 | 45億8649万 | +13.06% | 12.38 | 0.88 |
| 2025 | ||||||||||
| 12/30 | 2,703 | 2,726 | 2,676 | 2,726 | +1.91% | 6,900 | 41億8713万 | +3.89% | 11.3 | 0.83 |
| 12/29 | 2,684 | 2,710 | 2,635 | 2,675 | +5.56% | 3,700 | 41億880万 | +2.22% | 11.09 | 0.81 |
| 12/26 | 2,557 | 2,567 | 2,534 | 2,534 | -0.86% | 18,000 | 38億9222万 | -3.1% | 10.5 | 0.77 |
| 12/25 | 2,551 | 2,567 | 2,551 | 2,556 | +0.2% | 4,600 | 39億2601万 | -2.48% | 10.6 | 0.78 |
| 12/24 | 2,597 | 2,600 | 2,550 | 2,551 | -1.77% | 4,400 | 39億1833万 | -2.86% | 10.58 | 0.77 |
| 12/23 | 2,586 | 2,612 | 2,571 | 2,597 | -0.12% | 4,700 | 39億8899万 | -1.4% | 10.77 | 0.79 |
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 | 3,425 2026/5/26 | 4,700 | 52億6080万 | -2.25% 3,504 | |||
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）
- 2026/05/26 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
1,911円（2024/08/06） - 79%（1.79倍）
3,425円（5/26）
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。
