エノモト（6928）の株価チャート
株価
8/24
- 前日 (8/21)
- 2,993
- 始値
- 3,010
- 高値
- 3,010
- 安値
- 2,916
- 終値 -2.37%
- 2,922
- 出来高 -62.47%
- 55,200
乖離率
- 株価（5日）
移動平均値 - -2.18%
2,987 - 株価（25日）
移動平均値 - +7.58%
2,716 - 出来高（5日）
移動平均値 - -63.63%
151,760
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 3,010 | 3,010 | 2,916 | 2,922 | -2.37% | 55,200 | 200億6058万 | +7.58% | 11.03 | 0.81 |
| 08/21 | 3,015 | 3,040 | 2,883 | 2,993 | -3.3% | 147,100 | 205億4802万 | +10.4% | 11.29 | 0.83 |
| 08/20 | 2,907 | 3,095 | 2,892 | 3,095 | +6.98% | 59,500 | 212億4828万 | +14.38% | 11.68 | 0.86 |
| 08/19 | 2,946 | 2,960 | 2,832 | 2,893 | -4.52% | 146,100 | 198億6148万 | +7.31% | 10.92 | 0.8 |
| 08/18 | 3,225 | 3,320 | 3,000 | 3,030 | -6.77% | 350,900 | 208億204万 | +12.39% | 11.43 | 0.84 |
| 08/17 | 3,200 | 3,305 | 3,190 | 3,250 | +1.72% | 47,700 | 223億1242万 | +20.91% | 12.26 | 0.9 |
| 08/14 | 3,105 | 3,265 | 3,095 | 3,195 | +2.9% | 75,800 | 219億3482万 | +19.53% | 12.06 | 0.88 |
| 08/13 | 3,010 | 3,170 | 3,010 | 3,105 | +3.33% | 101,200 | 213億1694万 | +16.99% | 11.72 | 0.86 |
| 08/12 | 3,165 | 3,165 | 2,959 | 3,005 | -2.12% | 173,300 | 206億3040万 | +13.7% | 11.34 | 0.83 |
| 08/10 | 2,625 | 3,070 | 2,551 | 3,070 | +19.59% | 444,000 | 210億7665万 | +16.38% | 11.58 | 0.85 |
| 08/07 | 2,635 | 2,650 | 2,530 | 2,567 | -2.73% | 30,700 | 176億2337万 | -2.47% | 9.69 | 0.71 |
| 08/06 | 2,645 | 2,674 | 2,578 | 2,639 | -0.68% | 37,700 | 181億1768万 | -0.26% | 9.96 | 0.73 |
| 08/05 | 2,575 | 2,680 | 2,565 | 2,657 | +4.28% | 68,200 | 182億4126万 | -0.19% | 10.03 | 0.73 |
| 08/04 | 2,435 | 2,569 | 2,420 | 2,548 | +4.73% | 52,300 | 174億9293万 | -4.93% | 9.61 | 0.7 |
| 08/03 | 2,334 | 2,466 | 2,316 | 2,433 | +3.05% | 43,000 | 167億342万 | -9.99% | 9.18 | 0.67 |
| 07/31 | 2,377 | 2,388 | 2,296 | 2,361 | +5.54% | 54,900 | 162億911万 | -13.58% | 8.91 | 0.65 |
| 07/30 | 2,179 | 2,271 | 2,134 | 2,237 | +2.9% | 52,900 | 153億5781万 | -19.3% | 8.44 | 0.62 |
| 07/29 | 2,365 | 2,369 | 2,130 | 2,174 | -7.05% | 113,100 | 149億2529万 | -22.85% | 8.2 | 0.6 |
| 07/28 | 2,514 | 2,514 | 2,338 | 2,339 | -6.96% | 65,500 | 160億5807万 | -18.39% | 8.83 | 0.65 |
| 07/27 | 2,571 | 2,571 | 2,444 | 2,514 | -2.41% | 43,100 | 172億5951万 | -13.64% | 9.49 | 0.69 |
| 07/24 | 2,598 | 2,615 | 2,516 | 2,576 | +0.16% | 39,500 | 176億8516万 | -12.65% | 9.72 | 0.71 |
| 07/23 | 2,640 | 2,640 | 2,557 | 2,572 | -0.69% | 42,500 | 176億5770万 | -13.86% | 9.7 | 0.71 |
| 07/22 | 2,625 | 2,652 | 2,582 | 2,590 | -0.61% | 35,300 | 177億8128万 | -14.18% | 9.77 | 0.72 |
| 07/21 | 2,618 | 2,618 | 2,492 | 2,606 | +3% | 50,900 | 178億9112万 | -14.47% | 9.83 | 0.72 |
| 07/17 | 2,735 | 2,735 | 2,492 | 2,530 | -9.16% | 51,400 | 173億6936万 | -17.78% | 9.55 | 0.7 |
| 07/16 | 2,845 | 2,845 | 2,748 | 2,785 | -3.23% | 27,700 | 191億2002万 | -10.22% | 10.51 | 0.77 |
| 07/15 | 2,870 | 2,878 | 2,820 | 2,878 | +0.98% | 9,500 | 197億5850万 | -7.85% | 10.86 | 0.8 |
| 07/14 | 2,870 | 2,887 | 2,817 | 2,850 | -1.21% | 29,500 | 195億6627万 | -9.44% | 10.75 | 0.79 |
| 07/13 | 2,891 | 2,940 | 2,865 | 2,885 | +1.55% | 41,400 | 198億656万 | -9.11% | 10.89 | 0.8 |
| 07/10 | 2,838 | 2,949 | 2,838 | 2,841 | -0.59% | 35,200 | 195億448万 | -11.11% | 10.72 | 0.79 |
| 07/09 | 2,760 | 2,864 | 2,760 | 2,858 | +4.88% | 31,800 | 196億2119万 | -11.46% | 10.78 | 0.79 |
| 07/08 | 2,780 | 2,806 | 2,725 | 2,725 | -3.47% | 52,800 | 187億810万 | -16.44% | 10.28 | 0.75 |
| 07/07 | 2,900 | 2,922 | 2,791 | 2,823 | -2.66% | 54,700 | 193億8091万 | -14.45% | 10.65 | 0.78 |
| 07/06 | 2,911 | 2,944 | 2,851 | 2,900 | -0.38% | 36,300 | 199億954万 | -13.04% | 10.94 | 0.8 |
| 07/03 | 2,895 | 2,917 | 2,804 | 2,911 | -0.34% | 40,300 | 199億8506万 | -13.75% | 10.98 | 0.8 |
| 07/02 | 3,000 | 3,000 | 2,900 | 2,921 | -3.6% | 46,400 | 200億5371万 | -14.37% | 11.02 | 0.81 |
| 07/01 | 3,090 | 3,110 | 3,015 | 3,030 | -2.57% | 33,700 | 208億204万 | -12% | 11.43 | 0.84 |
| 06/30 | 3,135 | 3,135 | 3,035 | 3,110 | -0.16% | 24,000 | 213億5126万 | -10.19% | 11.73 | 0.86 |
| 06/29 | 3,165 | 3,165 | 3,015 | 3,115 | -1.58% | 29,200 | 213億8559万 | -10.67% | 11.75 | 0.86 |
| 06/26 | 3,325 | 3,325 | 3,125 | 3,165 | -6.08% | 30,300 | 217億2886万 | -9.8% | 11.94 | 0.87 |
| 06/25 | 3,445 | 3,485 | 3,370 | 3,370 | -0.15% | 23,200 | 231億3626万 | -4.48% | 12.72 | 0.93 |
| 06/24 | 3,355 | 3,470 | 3,305 | 3,375 | -0.3% | 26,000 | 231億7059万 | -4.47% | 12.73 | 0.93 |
| 06/23 | 3,520 | 3,535 | 3,380 | 3,385 | -2.31% | 32,600 | 232億3924万 | -4.32% | 12.77 | 0.93 |
| 06/22 | 3,535 | 3,620 | 3,465 | 3,465 | 0% | 27,400 | 237億8847万 | -2.15% | 13.07 | 0.96 |
| 06/19 | 3,550 | 3,590 | 3,435 | 3,465 | -1% | 23,000 | 237億8847万 | -2.2% | 13.07 | 0.96 |
| 06/18 | 3,365 | 3,500 | 3,365 | 3,500 | +4.01% | 25,000 | 240億2876万 | -1.21% | 13.21 | 0.97 |
| 06/17 | 3,275 | 3,400 | 3,275 | 3,365 | +1.36% | 15,200 | 231億193万 | -4.97% | 12.7 | 0.93 |
| 06/16 | 3,385 | 3,385 | 3,270 | 3,320 | -1.04% | 31,200 | 227億9299万 | -6.37% | 12.53 | 0.92 |
| 06/15 | 3,230 | 3,355 | 3,230 | 3,355 | +6.17% | 32,800 | 230億3328万 | -5.52% | 12.66 | 0.93 |
| 06/12 | 3,385 | 3,390 | 3,160 | 3,160 | -4.68% | 55,600 | 216億9453万 | -11.14% | 11.92 | 0.87 |
| 06/11 | 3,355 | 3,385 | 3,270 | 3,315 | -4.05% | 32,000 | 227億5866万 | -7.27% | 12.51 | 0.92 |
| 06/10 | 3,500 | 3,530 | 3,350 | 3,455 | -2.54% | 49,600 | 237億1981万 | -3.65% | 13.04 | 0.95 |
| 06/09 | 3,500 | 3,560 | 3,425 | 3,545 | +3.35% | 26,200 | 243億3770万 | -1.14% | 13.38 | 0.98 |
| 06/08 | 3,495 | 3,495 | 3,270 | 3,430 | -5.64% | 45,600 | 235億4818万 | -4.06% | 12.94 | 0.95 |
| 06/05 | 3,675 | 3,690 | 3,540 | 3,635 | -1.09% | 25,700 | 249億5558万 | +1.91% | 13.72 | 1 |
| 06/04 | 3,700 | 3,720 | 3,615 | 3,675 | -0.68% | 28,400 | 252億3019万 | +3.64% | 13.87 | 1.01 |
| 06/03 | 3,715 | 3,820 | 3,655 | 3,700 | -0.54% | 33,800 | 254億183万 | +4.93% | 13.96 | 1.02 |
| 06/02 | 3,880 | 3,880 | 3,635 | 3,720 | -4.37% | 42,900 | 255億3913万 | +6.23% | 14.04 | 1.03 |
| 06/01 | 3,810 | 3,900 | 3,700 | 3,890 | +2.23% | 48,200 | 267億625万 | +11.75% | 14.68 | 1.07 |
| 05/29 | 3,795 | 3,905 | 3,735 | 3,805 | +1.87% | 53,400 | 261億2269万 | +10.13% | 14.36 | 1.05 |
| 05/28 | 3,510 | 3,735 | 3,425 | 3,735 | +5.81% | 52,900 | 256億4211万 | +8.83% | 14.09 | 1.03 |
| 05/27 | 3,745 | 3,745 | 3,505 | 3,530 | -4.72% | 38,800 | 242億3472万 | +3.46% | 13.32 | 0.97 |
| 05/26 | 3,725 | 3,750 | 3,625 | 3,705 | +1.37% | 54,400 | 254億3615万 | +8.84% | 13.98 | 1.02 |
| 05/25 | 3,650 | 3,700 | 3,595 | 3,655 | +0.14% | 30,400 | 250億9289万 | +7.91% | 13.79 | 1.01 |
| 05/22 | 3,500 | 3,670 | 3,500 | 3,650 | +4.73% | 50,700 | 250億5856万 | +8.34% | 13.77 | 1.01 |
| 05/21 | 3,570 | 3,580 | 3,485 | 3,485 | -0.43% | 28,800 | 239億2577万 | +4.06% | 13.15 | 0.96 |
| 05/20 | 3,475 | 3,520 | 3,355 | 3,500 | +0.72% | 65,400 | 240億2876万 | +4.98% | 13.21 | 0.97 |
| 05/19 | 3,560 | 3,560 | 3,380 | 3,475 | -1% | 68,200 | 238億5712万 | +4.76% | 13.11 | 0.96 |
| 05/18 | 3,470 | 3,560 | 3,420 | 3,510 | +1.15% | 32,300 | 240億9741万 | +6.27% | 13.24 | 0.97 |
| 05/15 | 3,505 | 3,680 | 3,405 | 3,470 | +1.02% | 47,700 | 238億2279万 | +5.82% | 13.09 | 0.96 |
| 05/14 | 3,530 | 3,620 | 3,425 | 3,435 | -2% | 36,400 | 235億8251万 | +5.56% | 12.96 | 0.95 |
| 05/13 | 3,415 | 3,540 | 3,380 | 3,505 | +1.89% | 50,800 | 240億6308万 | +8.48% | 13.22 | 0.97 |
| 05/12 | 3,480 | 3,620 | 3,400 | 3,440 | -1.15% | 115,900 | 236億1683万 | +7.33% | 12.98 | 0.95 |
| 05/11 | 3,760 | 3,980 | 3,355 | 3,480 | -3.87% | 308,400 | 238億9145万 | +9.3% | 13.13 | 0.96 |
| 05/08 | 3,530 | 3,620 | 3,500 | 3,620 | +0.56% | 48,000 | 248億5260万 | +14.67% | 13.66 | 1 |
| 05/07 | 3,580 | 3,655 | 3,480 | 3,600 | +4.5% | 57,800 | 247億1529万 | +15.13% | 13.58 | 0.99 |
| 05/01 | 3,295 | 3,470 | 3,200 | 3,445 | +4.87% | 66,100 | 236億5116万 | +11.2% | 13 | 0.95 |
| 04/30 | 3,150 | 3,305 | 3,105 | 3,285 | +2.02% | 54,100 | 225億5270万 | +6.83% | 12.39 | 0.91 |
| 04/28 | 3,165 | 3,235 | 3,160 | 3,220 | +3.21% | 22,900 | 221億645万 | +5.19% | 12.15 | 0.89 |
| 04/27 | 3,165 | 3,165 | 3,075 | 3,120 | -1.42% | 17,800 | 214億1992万 | +2.46% | 11.77 | 0.86 |
| 04/24 | 3,165 | 3,210 | 3,140 | 3,165 | +1.93% | 20,900 | 217億2886万 | +4.42% | 11.94 | 0.87 |
| 04/23 | 3,185 | 3,230 | 3,090 | 3,105 | -2.97% | 26,800 | 213億1694万 | +2.85% | 11.72 | 0.86 |
| 04/22 | 3,185 | 3,230 | 3,170 | 3,200 | -1.08% | 22,600 | 219億6915万 | +6.07% | 12.07 | 0.88 |
| 04/21 | 3,230 | 3,295 | 3,205 | 3,235 | +0.15% | 17,600 | 222億943万 | +7.58% | 12.21 | 0.89 |
| 04/20 | 3,270 | 3,270 | 3,190 | 3,230 | 0% | 18,900 | 221億7511万 | +7.74% | 12.19 | 0.89 |
| 04/17 | 3,335 | 3,335 | 3,210 | 3,230 | -2.86% | 24,600 | 221億7511万 | +8.03% | 12.19 | 0.89 |
| 04/16 | 3,290 | 3,370 | 3,280 | 3,325 | +1.06% | 28,200 | 228億2732万 | +11.35% | 12.55 | 0.92 |
| 04/15 | 3,255 | 3,345 | 3,230 | 3,290 | +2.97% | 50,100 | 225億8703万 | +10.48% | 12.41 | 0.91 |
| 04/14 | 3,220 | 3,245 | 3,170 | 3,195 | +1.43% | 31,300 | 219億3482万 | +7.58% | 12.06 | 0.88 |
| 04/13 | 3,125 | 3,160 | 3,105 | 3,150 | +1.12% | 14,000 | 216億2588万 | +6.53% | 11.89 | 0.87 |
| 04/10 | 3,110 | 3,200 | 3,085 | 3,115 | +0.97% | 24,500 | 213億8559万 | +5.34% | 11.75 | 0.86 |
| 04/09 | 3,090 | 3,110 | 3,045 | 3,085 | -0.96% | 20,200 | 211億7963万 | +4.22% | 11.64 | 0.85 |
| 04/08 | 3,020 | 3,120 | 2,999 | 3,115 | +6.79% | 34,600 | 213億8559万 | +5.45% | 11.75 | 0.86 |
| 04/07 | 2,901 | 2,941 | 2,885 | 2,917 | +2.31% | 31,200 | 200億2625万 | -1.39% | 11.01 | 0.81 |
| 04/06 | 2,857 | 2,897 | 2,851 | 2,851 | -0.21% | 16,300 | 195億7314万 | -4.1% | 10.76 | 0.79 |
| 04/03 | 2,834 | 2,911 | 2,828 | 2,857 | -0.1% | 61,500 | 196億1433万 | -4.58% | 10.78 | 0.79 |
| 04/02 | 2,904 | 2,940 | 2,835 | 2,860 | -1.52% | 38,700 | 196億3492万 | -5.01% | 10.79 | 0.79 |
| 04/01 | 2,914 | 2,914 | 2,833 | 2,904 | +3.2% | 31,800 | 199億3700万 | -4.19% | 10.96 | 0.8 |
| 03/31 | 2,766 | 2,845 | 2,766 | 2,814 | -1.26% | 33,800 | 193億1912万 | -7.62% | 15.08 | 0.8 |
| 03/30 | 2,690 | 2,850 | 2,682 | 2,850 | -1.01% | 90,900 | 195億6627万 | -6.71% | 15.27 | 0.81 |
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 | |
| 2008年 3月期 | 2,100 840 4/9 840 4/6 他3件 | 983 393 3/17 | 36,000 90,000 5/14 | - | - | +13.32% 10/5 | -18.87% 1/22 |
| 2009年 3月期 | 1,473 589 6/25 | 320 128 2/19 | 21,200 53,000 12/1 53,000 11/4 | - | - | +17.23% 5/15 | -39.63% 10/27 |
| 2010年 3月期 | 905 362 3/31 | 388 155 4/8 155 4/3 他2件 | 21,200 53,000 3/19 | 55億5612万 | - | +37.68% 6/11 | -21.18% 11/20 |
| 2011年 3月期 | 1,120 448 5/10 | 468 187 3/15 | 39,200 98,000 5/10 | 68億7608万 | 28億7015万 | +21.63% 1/11 | -35.16% 3/15 |
| 2012年 3月期 | 773 309 4/22 | 480 192 1/6 | 42,400 106,000 3/23 | 47億4265万 | 29億4689万 | +15.97% 3/23 | -16.92% 8/9 |
| 2013年 3月期 | 680 272 4/4 | 415 166 10/29 | 34,800 87,000 4/5 | 41億7476万 | 25億4783万 | +10.48% 7/5 | -13.71% 5/21 |
| 2014年 3月期 | 640 256 1/16 | 415 166 6/7 | 100,400 251,000 9/30 | 39億2919万 | 25億4783万 | +18.96% 1/15 | -20.03% 2/4 |
| 2015年 3月期 | 1,410 564 3/31 | 425 170 4/15 170 4/10 他2件 | 1,188,000 2,970,000 2/20 | 86億5650万 | 26億922万 | +35.78% 11/5 | -17.16% 1/22 |
| 2016年 3月期 | 1,448 579 4/9 | 498 199 2/23 | 156,400 391,000 8/3 | 88億8672万 | 30億5433万 | +13.82% 8/3 | -27.6% 2/12 |
| 2017年 3月期 | 1,523 6,090 3/3 | 515 206 6/24 | 362,000 90,500 2/7 | 93億4717万 | 31億6177万 | +44.64% 2/9 | -15.27% 4/14 |
| 2018年 3月期 | 2,161 10/4 | 1,003 4,010 4/17 | 392,800 98,200 8/29 | 132億6715万 | 61億5470万 | +25.33% 8/29 | -15.52% 2/14 |
| 2019年 3月期 | 1,664 4/26 | 778 12/25 | 285,300 7/30 | 114億2395万 | 53億4125万 | +13.32% 2/26 | -21.09% 10/29 |
| 2020年 3月期 | 1,539 12/24 | 692 3/13 | 336,400 12/23 | 105億6578万 | 47億5082万 | +22.83% 12/25 | -33.79% 3/13 |
| 2021年 3月期 | 2,254 3/22 | 745 4/3 4/2 | 652,000 12/10 | 154億7452万 | 51億1469万 | +18.21% 5/11 | -14.39% 5/10 |
| 2022年 3月期 | 2,380 4/9 | 1,333 3/8 | 349,700 10/29 | 163億3955万 | 91億5152万 | +14.85% 9/14 | -19.12% 5/13 |
| 2023年 3月期 | 1,980 12/1 | 1,329 10/3 9/30 | 467,200 10/7 | 135億9341万 | 91億2406万 | +18.69% 10/25 | -10.92% 12/21 |
| 2024年 3月期 | 1,846 7/4 | 1,475 11/10 | 327,400 8/7 | 126億7345万 | 101億2640万 | +8.56% 7/4 | -10.15% 11/1 |
| 2025年 3月期 | 1,649 4/1 | 1,200 8/5 | 137,500 8/2 | 113億2097万 | 82億3843万 | +8.59% 11/11 | -20.86% 4/7 |
| 2026年 3月期 | 3,420 2/25 | 1,051 4/7 | 333,700 2/6 | 234億7953万 | 72億1549万 | +22.95% 2/25 | -10.54% 3/23 |
| 最新 | 2,922 2026/8/24 | 55,200 | 200億6058万 | +7.58% 2,716 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 35%（1.35倍）
- 1992/12/29 vs 1991/12/30
- -59%（0.41倍）
- 1993/12/27 vs 1992/12/29
- 32%（1.32倍）
- 1994/12/30 vs 1993/12/27
- 148%（2.48倍）
- 1995/12/28 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/27 vs 1995/12/28
- -56%（0.44倍）
- 1997/12/26 vs 1996/12/27
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/26
- -44%（0.56倍）
- 1999/12/29 vs 1998/12/30
- 74%（1.74倍）
- 2000/12/29 vs 1999/12/29
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -63%（0.37倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 106%（2.06倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 126%（2.26倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 67%（1.67倍）
- 2026/08/24 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
320円（2009/02/19） - 813%（9.13倍）
2,922円（8/24）
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。
