日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）18:30 支配株主等に関する事項について
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	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%

エブレン（6599）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート