- 6928
- 2026/10/02
- 時価
- 231億円
- PER 予
- 12.73倍
- 2010年以降
- 赤字-101.65倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.22-1倍
（2010-2026年） - 配当 予
- 2.37%
- ROE 予
- 7.33%
- ROA 予
- 4.88%
- 資料
- Link
- CSV,JSON
エノモト（6928）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,395
- 始値
- 3,325
- 高値
- 3,440
- 安値
- 3,325
- 終値 -0.59%
- 3,375
- 出来高 -3.13%
- 43,300
乖離率
- 株価（5日）
移動平均値 - +3.21%
3,270 - 株価（25日）
移動平均値 - +11.31%
3,032 - 出来高（5日）
移動平均値 - -8.77%
47,460
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,325 | 3,440 | 3,325 | 3,375 | -0.59% | 43,300 | - | +11.31% | - | - |
| 10/01 | 3,290 | 3,400 | 3,290 | 3,395 | +3.19% | 44,700 | - | +12.6% | - | - |
| 09/30 | 3,155 | 3,310 | 3,110 | 3,290 | +4.28% | 66,000 | - | +9.78% | - | - |
| 09/29 | 3,095 | 3,170 | 3,095 | 3,155 | +0.64% | 35,400 | - | +5.7% | - | - |
| 09/28 | 3,205 | 3,275 | 3,130 | 3,135 | -2.34% | 47,900 | - | +5.13% | - | - |
| 09/25 | 3,095 | 3,220 | 3,065 | 3,210 | +3.05% | 70,900 | - | +7.97% | - | - |
| 09/24 | 2,976 | 3,215 | 2,976 | 3,115 | +5.59% | 125,000 | - | +5.06% | - | - |
| 09/18 | 2,897 | 2,960 | 2,870 | 2,950 | +3.18% | 34,100 | - | -0.71% | - | - |
| 09/17 | 2,930 | 2,934 | 2,856 | 2,859 | -1.89% | 25,900 | - | -4.09% | - | - |
| 09/16 | 2,894 | 2,914 | 2,856 | 2,914 | +0.59% | 44,100 | - | -2.54% | - | - |
| 09/15 | 2,855 | 2,937 | 2,840 | 2,897 | +1.61% | 36,100 | - | -3.24% | - | - |
| 09/14 | 2,817 | 2,866 | 2,796 | 2,851 | -1.86% | 43,100 | - | -5% | - | - |
| 09/11 | 2,909 | 2,933 | 2,854 | 2,905 | -2.29% | 51,700 | - | -2.84% | - | - |
| 09/10 | 2,956 | 2,993 | 2,914 | 2,973 | +0.51% | 23,700 | - | -0.2% | - | - |
| 09/09 | 2,947 | 2,989 | 2,921 | 2,958 | +1.23% | 29,700 | - | -0.27% | - | - |
| 09/08 | 3,010 | 3,030 | 2,922 | 2,922 | -4.04% | 61,700 | - | -0.95% | - | - |
| 09/07 | 2,990 | 3,070 | 2,990 | 3,045 | +3.26% | 31,200 | - | +3.92% | - | - |
| 09/04 | 2,963 | 2,996 | 2,943 | 2,949 | -0.03% | 32,500 | - | +1.58% | - | - |
| 09/03 | 2,939 | 3,010 | 2,918 | 2,950 | +2.11% | 64,500 | - | +2.61% | - | - |
| 09/02 | 2,982 | 2,989 | 2,889 | 2,889 | -5.59% | 62,700 | - | +1.62% | - | - |
| 09/01 | 3,010 | 3,090 | 3,000 | 3,060 | +0.33% | 30,800 | - | +8.47% | - | - |
| 08/31 | 2,964 | 3,070 | 2,933 | 3,050 | +2.42% | 49,300 | - | +8.93% | - | - |
| 08/28 | 3,040 | 3,060 | 2,973 | 2,978 | -1.39% | 25,200 | - | +7.08% | - | - |
| 08/27 | 2,987 | 3,045 | 2,923 | 3,020 | +1.89% | 69,500 | - | +9.26% | - | - |
| 08/26 | 2,922 | 2,980 | 2,888 | 2,964 | +0.41% | 49,700 | - | +7.9% | - | - |
| 08/25 | 2,922 | 2,954 | 2,888 | 2,952 | +1.03% | 39,900 | - | +8.01% | - | - |
| 08/24 | 3,010 | 3,010 | 2,916 | 2,922 | -2.37% | 55,200 | - | +7.58% | - | - |
| 08/21 | 3,015 | 3,040 | 2,883 | 2,993 | -3.3% | 147,100 | - | +10.4% | - | - |
| 08/20 | 2,907 | 3,095 | 2,892 | 3,095 | +6.98% | 59,500 | - | +14.38% | - | - |
| 08/19 | 2,946 | 2,960 | 2,832 | 2,893 | -4.52% | 146,100 | - | +7.31% | - | - |
| 08/18 | 3,225 | 3,320 | 3,000 | 3,030 | -6.77% | 350,900 | - | +12.39% | - | - |
| 08/17 | 3,200 | 3,305 | 3,190 | 3,250 | +1.72% | 47,700 | - | +20.91% | - | - |
| 08/14 | 3,105 | 3,265 | 3,095 | 3,195 | +2.9% | 75,800 | - | +19.53% | - | - |
| 08/13 | 3,010 | 3,170 | 3,010 | 3,105 | +3.33% | 101,200 | - | +16.99% | - | - |
| 08/12 | 3,165 | 3,165 | 2,959 | 3,005 | -2.12% | 173,300 | - | +13.7% | - | - |
| 08/10 | 2,625 | 3,070 | 2,551 | 3,070 | +19.59% | 444,000 | - | +16.38% | - | - |
| 08/07 | 2,635 | 2,650 | 2,530 | 2,567 | -2.73% | 30,700 | - | -2.47% | - | - |
| 08/06 | 2,645 | 2,674 | 2,578 | 2,639 | -0.68% | 37,700 | - | -0.26% | - | - |
| 08/05 | 2,575 | 2,680 | 2,565 | 2,657 | +4.28% | 68,200 | - | -0.19% | - | - |
| 08/04 | 2,435 | 2,569 | 2,420 | 2,548 | +4.73% | 52,300 | - | -4.93% | - | - |
| 08/03 | 2,334 | 2,466 | 2,316 | 2,433 | +3.05% | 43,000 | - | -9.99% | - | - |
| 07/31 | 2,377 | 2,388 | 2,296 | 2,361 | +5.54% | 54,900 | - | -13.58% | - | - |
| 07/30 | 2,179 | 2,271 | 2,134 | 2,237 | +2.9% | 52,900 | - | -19.3% | - | - |
| 07/29 | 2,365 | 2,369 | 2,130 | 2,174 | -7.05% | 113,100 | - | -22.85% | - | - |
| 07/28 | 2,514 | 2,514 | 2,338 | 2,339 | -6.96% | 65,500 | - | -18.39% | - | - |
| 07/27 | 2,571 | 2,571 | 2,444 | 2,514 | -2.41% | 43,100 | - | -13.64% | - | - |
| 07/24 | 2,598 | 2,615 | 2,516 | 2,576 | +0.16% | 39,500 | - | -12.65% | - | - |
| 07/23 | 2,640 | 2,640 | 2,557 | 2,572 | -0.69% | 42,500 | - | -13.86% | - | - |
| 07/22 | 2,625 | 2,652 | 2,582 | 2,590 | -0.61% | 35,300 | - | -14.18% | - | - |
| 07/21 | 2,618 | 2,618 | 2,492 | 2,606 | +3% | 50,900 | - | -14.47% | - | - |
| 07/17 | 2,735 | 2,735 | 2,492 | 2,530 | -9.16% | 51,400 | - | -17.78% | - | - |
| 07/16 | 2,845 | 2,845 | 2,748 | 2,785 | -3.23% | 27,700 | - | -10.22% | - | - |
| 07/15 | 2,870 | 2,878 | 2,820 | 2,878 | +0.98% | 9,500 | - | -7.85% | - | - |
| 07/14 | 2,870 | 2,887 | 2,817 | 2,850 | -1.21% | 29,500 | - | -9.44% | - | - |
| 07/13 | 2,891 | 2,940 | 2,865 | 2,885 | +1.55% | 41,400 | - | -9.11% | - | - |
| 07/10 | 2,838 | 2,949 | 2,838 | 2,841 | -0.59% | 35,200 | - | -11.11% | - | - |
| 07/09 | 2,760 | 2,864 | 2,760 | 2,858 | +4.88% | 31,800 | - | -11.46% | - | - |
| 07/08 | 2,780 | 2,806 | 2,725 | 2,725 | -3.47% | 52,800 | - | -16.44% | - | - |
| 07/07 | 2,900 | 2,922 | 2,791 | 2,823 | -2.66% | 54,700 | - | -14.45% | - | - |
| 07/06 | 2,911 | 2,944 | 2,851 | 2,900 | -0.38% | 36,300 | - | -13.04% | - | - |
| 07/03 | 2,895 | 2,917 | 2,804 | 2,911 | -0.34% | 40,300 | - | -13.75% | - | - |
| 07/02 | 3,000 | 3,000 | 2,900 | 2,921 | -3.6% | 46,400 | - | -14.37% | - | - |
| 07/01 | 3,090 | 3,110 | 3,015 | 3,030 | -2.57% | 33,700 | - | -12% | - | - |
| 06/30 | 3,135 | 3,135 | 3,035 | 3,110 | -0.16% | 24,000 | - | -10.19% | - | - |
| 06/29 | 3,165 | 3,165 | 3,015 | 3,115 | -1.58% | 29,200 | - | -10.67% | - | - |
| 06/26 | 3,325 | 3,325 | 3,125 | 3,165 | -6.08% | 30,300 | - | -9.8% | - | - |
| 06/25 | 3,445 | 3,485 | 3,370 | 3,370 | -0.15% | 23,200 | - | -4.48% | - | - |
| 06/24 | 3,355 | 3,470 | 3,305 | 3,375 | -0.3% | 26,000 | - | -4.47% | - | - |
| 06/23 | 3,520 | 3,535 | 3,380 | 3,385 | -2.31% | 32,600 | - | -4.32% | - | - |
| 06/22 | 3,535 | 3,620 | 3,465 | 3,465 | 0% | 27,400 | - | -2.15% | - | - |
| 06/19 | 3,550 | 3,590 | 3,435 | 3,465 | -1% | 23,000 | - | -2.2% | - | - |
| 06/18 | 3,365 | 3,500 | 3,365 | 3,500 | +4.01% | 25,000 | - | -1.21% | - | - |
| 06/17 | 3,275 | 3,400 | 3,275 | 3,365 | +1.36% | 15,200 | - | -4.97% | - | - |
| 06/16 | 3,385 | 3,385 | 3,270 | 3,320 | -1.04% | 31,200 | - | -6.37% | - | - |
| 06/15 | 3,230 | 3,355 | 3,230 | 3,355 | +6.17% | 32,800 | - | -5.52% | - | - |
| 06/12 | 3,385 | 3,390 | 3,160 | 3,160 | -4.68% | 55,600 | - | -11.14% | - | - |
| 06/11 | 3,355 | 3,385 | 3,270 | 3,315 | -4.05% | 32,000 | - | -7.27% | - | - |
| 06/10 | 3,500 | 3,530 | 3,350 | 3,455 | -2.54% | 49,600 | - | -3.65% | - | - |
| 06/09 | 3,500 | 3,560 | 3,425 | 3,545 | +3.35% | 26,200 | - | -1.14% | - | - |
| 06/08 | 3,495 | 3,495 | 3,270 | 3,430 | -5.64% | 45,600 | - | -4.06% | - | - |
| 06/05 | 3,675 | 3,690 | 3,540 | 3,635 | -1.09% | 25,700 | - | +1.91% | - | - |
| 06/04 | 3,700 | 3,720 | 3,615 | 3,675 | -0.68% | 28,400 | - | +3.64% | - | - |
| 06/03 | 3,715 | 3,820 | 3,655 | 3,700 | -0.54% | 33,800 | - | +4.93% | - | - |
| 06/02 | 3,880 | 3,880 | 3,635 | 3,720 | -4.37% | 42,900 | - | +6.23% | - | - |
| 06/01 | 3,810 | 3,900 | 3,700 | 3,890 | +2.23% | 48,200 | - | +11.75% | - | - |
| 05/29 | 3,795 | 3,905 | 3,735 | 3,805 | +1.87% | 53,400 | - | +10.13% | - | - |
| 05/28 | 3,510 | 3,735 | 3,425 | 3,735 | +5.81% | 52,900 | - | +8.83% | - | - |
| 05/27 | 3,745 | 3,745 | 3,505 | 3,530 | -4.72% | 38,800 | - | +3.46% | - | - |
| 05/26 | 3,725 | 3,750 | 3,625 | 3,705 | +1.37% | 54,400 | - | +8.84% | - | - |
| 05/25 | 3,650 | 3,700 | 3,595 | 3,655 | +0.14% | 30,400 | - | +7.91% | - | - |
| 05/22 | 3,500 | 3,670 | 3,500 | 3,650 | +4.73% | 50,700 | - | +8.34% | - | - |
| 05/21 | 3,570 | 3,580 | 3,485 | 3,485 | -0.43% | 28,800 | - | +4.06% | - | - |
| 05/20 | 3,475 | 3,520 | 3,355 | 3,500 | +0.72% | 65,400 | - | +4.98% | - | - |
| 05/19 | 3,560 | 3,560 | 3,380 | 3,475 | -1% | 68,200 | - | +4.76% | - | - |
| 05/18 | 3,470 | 3,560 | 3,420 | 3,510 | +1.15% | 32,300 | - | +6.27% | - | - |
| 05/15 | 3,505 | 3,680 | 3,405 | 3,470 | +1.02% | 47,700 | - | +5.82% | - | - |
| 05/14 | 3,530 | 3,620 | 3,425 | 3,435 | -2% | 36,400 | - | +5.56% | - | - |
| 05/13 | 3,415 | 3,540 | 3,380 | 3,505 | +1.89% | 50,800 | - | +8.48% | - | - |
| 05/12 | 3,480 | 3,620 | 3,400 | 3,440 | -1.15% | 115,900 | - | +7.33% | - | - |
| 05/11 | 3,760 | 3,980 | 3,355 | 3,480 | -3.87% | 308,400 | - | +9.3% | - | - |
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 | 3,375 2026/10/2 | 43,300 | 231億7059万 | +11.31% 3,032 | |||
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）
- 2026/10/02 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
320円（2009/02/19） - 955%（10.55倍）
3,375円（10/2）
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。
