株価チャート

株価

3/6

前日 (3/5): 3,130
始値: 3,060
高値: 3,160
安値: 3,045
終値 -2.72%: 3,045
出来高 -93.75%: 700

乖離率

株価（5日） 移動平均値: -2.31%
3,117
株価（25日） 移動平均値: +2.98%
2,957
出来高（5日） 移動平均値: -93.3%
10,440

2025/10/07～2026/03/06

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
03/06	3,060	3,160	3,045	3,045	-2.72%	700	46億7712万	+2.98%	13.51	0.92
03/05	3,015	3,270	2,962	3,130	+7.38%	11,200	48億768万	+6.1%	13.89	0.95
03/04	3,010	3,135	2,915	2,915	-7.46%	6,700	44億7744万	-0.82%	12.94	0.89
03/03	3,345	3,345	3,150	3,150	-5.83%	14,200	48億3840万	+7.14%	13.98	0.96
03/02	3,330	3,345	3,195	3,345	+6.19%	19,400	51億3792万	+14.12%	14.85	1.02
02/27	3,155	3,225	3,095	3,150	-0.16%	14,400	48億3840万	+8.06%	13.98	0.96
02/26	3,130	3,230	3,035	3,155	+0.8%	25,500	48億4608万	+8.64%	14	0.96
02/25	3,270	3,275	3,030	3,130	-2.19%	10,100	48億768万	+8.19%	13.89	0.95
02/24	3,085	3,300	3,085	3,200	+6.14%	22,300	49億1520万	+10.92%	14.2	0.97
02/20	2,998	3,090	2,931	3,015	+1.72%	13,800	46億3104万	+4.87%	13.38	0.92
02/19	2,853	3,100	2,853	2,964	+5.74%	30,800	45億5270万	+3.17%	13.15	0.9
02/18	2,749	2,810	2,749	2,803	+3.01%	3,300	43億540万	-2.44%	12.44	0.85
02/17	2,688	2,749	2,683	2,721	+0.29%	1,400	41億7945万	-5.49%	12.08	0.83
02/16	2,715	2,718	2,685	2,713	+0.11%	4,800	41億6716万	-5.96%	12.04	0.82
02/13	2,781	2,837	2,701	2,710	-8.57%	20,500	41億6256万	-6.42%	12.03	0.82
02/12	2,968	2,968	2,866	2,964	+2.03%	11,400	45億5270万	+1.93%	13.15	0.9
02/10	2,911	2,940	2,884	2,905	+0.1%	3,900	44億6208万	-0.14%	12.89	0.88
02/09	2,940	2,950	2,901	2,902	-0.14%	3,200	44億5747万	-0.34%	12.88	0.88
02/06	2,853	2,934	2,853	2,906	+0.9%	1,600	44億6361万	+0.03%	12.9	0.88
02/05	2,882	2,934	2,880	2,880	-0.55%	2,000	44億2368万	-0.55%	12.78	0.87
02/04	2,905	2,905	2,812	2,896	+0.52%	3,000	44億4825万	+0.49%	12.85	0.88
02/03	2,781	2,881	2,781	2,881	+3.52%	2,600	44億2521万	+0.45%	12.79	0.87
02/02	2,801	2,851	2,751	2,783	-0.96%	4,300	42億7468万	-2.52%	12.35	0.85
01/30	2,820	2,863	2,810	2,810	-1.3%	1,100	43億1616万	-1.3%	12.47	0.85
01/29	2,840	2,847	2,840	2,847	-0.9%	1,400	43億7299万	+0.28%	12.64	0.86
01/28	2,828	2,873	2,824	2,873	+0.28%	1,000	44億1292万	+1.52%	12.75	0.87
01/27	2,919	2,919	2,865	2,865	-1.88%	1,200	44億64万	+1.56%	12.72	0.87
01/26	2,920	2,926	2,884	2,920	-0.21%	3,400	44億8512万	+3.84%	12.96	0.89
01/23	2,904	2,972	2,904	2,926	-0.81%	6,100	44億9433万	+4.5%	12.99	0.89
01/22	2,890	2,971	2,872	2,950	+2.57%	2,400	45億3120万	+5.7%	13.09	0.9
01/21	2,845	2,889	2,800	2,876	-0.66%	2,900	44億1753万	+3.49%	12.76	0.87
01/20	2,930	2,952	2,881	2,895	-0.55%	2,800	44億4672万	+4.55%	12.85	0.88
01/19	2,970	2,970	2,909	2,911	-1.42%	2,400	44億7129万	+5.59%	12.92	0.88
01/16	2,955	2,955	2,908	2,953	-0.54%	2,300	45億3580万	+7.58%	13.11	0.9
01/15	2,959	2,976	2,924	2,969	+0.34%	1,700	45億6038万	+8.64%	13.18	0.9
01/14	2,923	2,960	2,903	2,959	+0.17%	2,900	45億4502万	+8.87%	13.13	0.9
01/13	2,939	2,960	2,915	2,954	+2.25%	3,000	45億3734万	+9.25%	13.11	0.9
01/09	2,929	2,929	2,869	2,889	-2.92%	3,400	44億3750万	+7.36%	12.82	0.88
01/08	2,983	2,990	2,914	2,976	-0.73%	5,400	45億7113万	+11%	13.21	0.9
01/07	2,958	3,010	2,910	2,998	+0.23%	6,400	46億492万	+12.37%	13.31	0.91
01/06	2,997	3,010	2,901	2,991	+0.17%	9,400	45億9417万	+12.61%	13.27	0.91
01/05	3,000	3,150	2,908	2,986	+9.54%	45,000	45億8649万	+13.06%	13.25	0.91
2025
12/30	2,703	2,726	2,676	2,726	+1.91%	6,900	41億8713万	+3.89%	12.1	0.83
12/29	2,684	2,710	2,635	2,675	+5.56%	3,700	41億880万	+2.22%	11.87	0.81
12/26	2,557	2,567	2,534	2,534	-0.86%	18,000	38億9222万	-3.1%	11.25	0.77
12/25	2,551	2,567	2,551	2,556	+0.2%	4,600	39億2601万	-2.48%	11.34	0.78
12/24	2,597	2,600	2,550	2,551	-1.77%	4,400	39億1833万	-2.86%	11.32	0.77
12/23	2,586	2,612	2,571	2,597	-0.12%	4,700	39億8899万	-1.4%	11.53	0.79
12/22	2,634	2,635	2,595	2,600	-0.84%	7,200	39億9360万	-1.52%	11.54	0.79
12/19	2,650	2,650	2,610	2,622	-1.06%	2,200	40億2739万	-0.87%	11.64	0.8
12/18	2,602	2,651	2,602	2,650	+0.91%	1,200	40億7040万	-0.08%	11.76	0.8
12/17	2,625	2,651	2,616	2,626	-0.45%	1,000	40億3353万	-1.13%	11.65	0.8
12/16	2,679	2,734	2,630	2,638	-2.37%	3,400	40億5196万	-0.86%	11.71	0.8
12/15	2,639	2,739	2,639	2,702	+2.31%	11,500	41億5027万	+1.39%	11.99	0.82
12/12	2,662	2,679	2,641	2,641	+0.99%	3,900	40億5657万	-0.94%	11.72	0.8
12/11	2,580	2,615	2,580	2,615	-0.11%	1,300	40億1664万	-2.1%	11.61	0.79
12/10	2,604	2,624	2,604	2,618	+0.54%	1,600	40億2124万	-2.17%	11.62	0.79
12/09	2,669	2,676	2,600	2,604	-1.62%	3,700	39億9974万	-2.84%	11.56	0.79
12/08	2,635	2,647	2,635	2,647	+2.24%	500	40億6579万	-1.71%	11.75	0.8
12/05	2,590	2,590	2,588	2,589	-1.11%	300	39億7670万	-4.08%	11.49	0.79
12/04	2,614	2,618	2,587	2,618	+0.15%	800	40億2124万	-3.32%	11.62	0.79
12/03	2,615	2,631	2,561	2,614	-1.13%	1,700	40億1510万	-4.07%	11.6	0.79
12/02	2,617	2,659	2,603	2,644	-0.86%	1,400	40億6118万	-3.92%	11.73	0.8
12/01	2,731	2,738	2,651	2,667	-0.52%	8,800	40億9651万	-4.17%	11.84	0.81
11/28	2,663	2,744	2,663	2,681	+2.6%	4,400	41億1801万	-4.04%	11.9	0.81
11/27	2,548	2,639	2,548	2,613	+1.75%	2,500	40億1356万	-6.14%	11.6	0.79
11/26	2,563	2,600	2,563	2,568	+0.75%	1,100	39億4444万	-7.43%	11.4	0.78
11/25	2,532	2,563	2,532	2,549	-3.15%	13,100	39億1526万	-7.85%	11.31	0.77
11/21	2,649	2,649	2,538	2,632	-1.46%	7,800	40億4275万	-4.57%	11.68	0.8
11/20	2,682	2,690	2,670	2,671	-1.04%	3,500	41億265万	-2.8%	11.85	0.81
11/19	2,737	2,737	2,661	2,699	-1.42%	4,400	41億4566万	-1.35%	11.98	0.82
11/18	2,733	2,772	2,728	2,738	-0.9%	4,300	42億556万	+0.66%	12.15	0.83
11/17	2,752	2,778	2,752	2,763	+1.28%	2,200	42億4396万	+2.11%	12.26	0.84
11/14	2,741	2,788	2,703	2,728	-2.26%	3,800	41億9020万	+1.34%	12.11	0.83
11/13	2,745	2,799	2,744	2,791	+1.71%	3,900	42億8697万	+4.1%	12.39	0.85
11/12	2,749	2,793	2,744	2,744	-0.18%	1,900	42億1478万	+2.85%	12.18	0.83
11/11	2,767	2,778	2,744	2,749	+0.07%	2,300	42億2246万	+3.46%	12.2	0.83
11/10	2,763	2,768	2,651	2,747	+1.25%	5,000	42億1939万	+3.97%	12.19	0.83
11/07	2,726	2,726	2,672	2,713	-1.88%	2,100	41億6716万	+3.27%	12.04	0.82
11/06	2,796	2,796	2,751	2,765	+0.58%	4,100	42億4704万	+5.78%	12.27	0.84
11/05	2,690	2,749	2,620	2,749	+0.77%	10,800	42億2246万	+5.81%	12.2	0.83
11/04	2,945	2,945	2,721	2,728	-6.86%	15,000	41億9020万	+5.61%	12.11	0.83
10/31	2,790	2,929	2,789	2,929	+4.87%	10,200	44億9894万	+14.06%	13	0.89
10/30	2,839	2,845	2,752	2,793	-0.6%	14,000	42億9004万	+9.7%	12.4	0.85
10/29	3,155	3,160	2,803	2,810	-7.72%	38,700	43億1616万	+11.02%	12.47	0.85
10/28	3,070	3,150	2,927	3,045	-7.45%	49,300	46億7712万	+21.12%	13.51	0.92
10/27	3,250	3,315	3,000	3,290	-3.94%	121,100	50億5344万	+32.5%	14.6	1
10/24	3,425	3,425	3,390	3,425	+17.09%	54,700	52億6080万	+40.14%	15.2	1.04
10/23	2,500	2,925	2,500	2,925	+20.62%	56,800	44億9280万	+21.88%	12.98	0.89
10/22	2,381	2,445	2,381	2,425	+1.93%	6,400	37億2480万	+2.11%	10.76	0.74
10/21	2,346	2,392	2,346	2,379	+1.19%	1,700	36億5414万	+0.38%	10.56	0.72
10/20	2,386	2,386	2,351	2,351	-0.76%	1,500	36億1113万	-0.59%	10.43	0.71
10/17	2,369	2,369	2,369	2,369	-0.42%	100	36億3878万	+0.3%	10.51	0.72
10/16	2,322	2,421	2,322	2,379	+0.38%	5,200	36億5414万	+0.85%	10.56	0.72
10/15	2,300	2,372	2,300	2,370	+3.22%	1,000	36億4032万	+0.68%	10.52	0.72
10/14	2,301	2,400	2,295	2,296	-3.93%	8,800	35億2665万	-2.3%	10.19	0.7
10/10	2,406	2,433	2,370	2,390	-0.67%	2,000	36億7104万	+1.75%	10.61	0.73
10/09	2,443	2,443	2,400	2,406	-2.2%	7,800	36億9561万	+2.65%	10.68	0.73
10/08	2,451	2,470	2,443	2,460	+0.37%	3,000	37億7856万	+5.22%	10.92	0.75
10/07	2,501	2,519	2,451	2,451	-1.68%	9,300	37億6473万	+5.19%	10.88	0.74

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
最新	3,045 2026/3/6		700	46億7712万		+2.98% 2,957

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）
2026/03/06 vs 2025/12/30: 12%（1.12倍）
過去安値 1,911円（2024/08/06）: 59%（1.59倍）
3,045円（3/6）

6599 エブレン

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート