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
03/06	3,110	3,180	3,060	3,160	-0.32%	29,700	216億9453万	+7.52%
03/05	3,110	3,265	3,080	3,170	+7.35%	82,300	217億6319万	+8.93%
03/04	3,090	3,150	2,905	2,953	-8.15%	115,800	202億7340万	+2.43%
03/03	3,260	3,340	3,195	3,215	-1.83%	56,600	220億7213万	+12.29%
03/02	3,325	3,355	3,265	3,275	-3.53%	42,500	224億8405万	+15.36%
02/27	13:00 執行役員の選任および人事異動に関するお知らせ
02/27	3,230	3,400	3,215	3,395	+3.82%	30,300	233億789万	+20.73%
02/26	3,400	3,400	3,255	3,270	-2.97%	52,600	224億4972万	+17.92%
02/25	3,280	3,420	3,260	3,370	+3.06%	84,000	231億3626万	+22.95%
02/24	3,115	3,295	3,100	3,270	+7.39%	125,500	224億4972万	+20.84%
02/20	3,045	3,075	2,981	3,045	-1.3%	28,600	209億502万	+13.87%
02/19	3,130	3,130	3,030	3,085	-0.32%	36,300	211億7963万	+16.46%
02/18	3,000	3,095	3,000	3,095	+3.51%	46,700	212億4828万	+18.04%
02/17	2,937	2,990	2,891	2,990	+1.6%	44,100	205億2742万	+15.27%
02/16	2,844	2,943	2,844	2,943	+2.54%	32,900	202億475万	+14.51%
02/13	2,933	2,933	2,825	2,870	-2.45%	44,800	197億358万	+12.68%
02/12	2,797	2,949	2,796	2,942	+5.15%	61,200	201億9788万	+16.42%
02/10	2,783	2,894	2,783	2,798	-0.07%	67,700	192億927万	+11.7%
02/09	2,935	2,965	2,777	2,800	-4.47%	175,500	192億2300万	+12.54%
02/06	13:00 業績予想及び配当予想の修正(増配)に関するお知らせ
02/06	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,599	2,970	2,480	2,931	+12.95%	333,700	201億2237万	+18.57%
02/05	2,543	2,595	2,526	2,595	+2.29%	45,200	178億1560万	+5.83%
02/04	2,482	2,554	2,466	2,537	+2.09%	33,600	174億1741万	+3.72%
02/03	2,454	2,499	2,454	2,485	+2.39%	16,700	170億6041万	+1.76%
02/02	2,428	2,514	2,403	2,427	-0.16%	50,000	166億6222万	-0.49%
01/30	2,408	2,446	2,400	2,431	+0.5%	18,800	166億8969万	-0.33%
01/29	2,444	2,444	2,399	2,419	-1.02%	38,900	166億730万	-0.86%
01/28	2,482	2,482	2,425	2,444	-1.53%	37,600	167億7893万	+0.29%
01/27	2,466	2,524	2,425	2,482	+1.22%	50,600	170億3982万	+2.06%
01/26	2,510	2,563	2,413	2,452	-6.77%	196,200	168億3386万	+1.11%
01/23	2,599	2,630	2,547	2,630	+1.7%	34,800	180億5589万	+8.72%
01/22	2,446	2,593	2,446	2,586	+6.95%	39,300	177億5382万	+7.39%
01/21	2,430	2,467	2,418	2,418	-2.42%	18,900	166億44万	+0.75%
01/20	2,533	2,533	2,459	2,478	-1.16%	37,700	170億1236万	+3.38%
01/19	2,452	2,520	2,442	2,507	+2.24%	47,100	172億1145万	+4.72%
01/16	2,420	2,470	2,395	2,452	+1.32%	28,000	168億3386万	+2.72%
01/15	2,403	2,428	2,384	2,420	+0.46%	18,800	166億1417万	+1.64%
01/14	2,390	2,423	2,383	2,409	+0.33%	26,900	165億3865万	+1.56%
01/13	2,406	2,430	2,400	2,401	-0.12%	25,000	164億8372万	+1.65%
01/09	2,353	2,409	2,353	2,404	+1.65%	32,500	165億432万	+2.17%
01/08	2,373	2,397	2,348	2,365	-0.34%	21,900	162億3657万	+1.07%
01/07	15:30 第三者割当による自己株式処分の払込完了に関するお知らせ
01/07	2,334	2,406	2,334	2,373	+0.04%	38,300	162億9149万	+1.85%
01/06	2,369	2,384	2,325	2,372	-0.5%	96,800	162億8463万	+2.2%
01/05	2,390	2,417	2,360	2,384	-0.54%	35,700	163億6701万	+3.2%
2025
12/30	2,435	2,435	2,386	2,397	-1.56%	32,600	164億5626万	+4.35%
12/29	2,445	2,462	2,430	2,435	-0.37%	23,500	167億1715万	+6.61%
12/26	2,431	2,470	2,431	2,444	+0.25%	30,700	167億7893万	+7.71%
12/25	2,426	2,461	2,413	2,438	+1.12%	26,500	167億3774万	+8.16%
12/24	2,433	2,466	2,401	2,411	-0.94%	33,100	165億5238万	+7.73%
12/23	2,468	2,486	2,430	2,434	-0.65%	35,400	167億1028万	+9.54%
12/22	2,353	2,460	2,335	2,450	+5.11%	76,900	168億2013万	+11.11%
12/19	16:00 資本提携契約及び業務提携契約の締結並びに第三者割当による自己株式の処分に関するお知らせ
12/19	2,332	2,367	2,331	2,331	+0.26%	30,200	160億315万	+6.49%
12/18	2,364	2,364	2,314	2,325	+0.48%	31,600	159億6196万	+6.8%
12/17	2,303	2,333	2,281	2,314	+0.48%	33,000	158億8644万	+6.88%
12/16	2,349	2,349	2,285	2,303	-2.33%	38,900	158億1092万	+6.97%
12/15	2,346	2,366	2,326	2,358	-1.26%	44,100	161億8851万	+10.14%
12/12	2,357	2,388	2,326	2,388	+2.36%	36,200	163億9447万	+12.43%
12/11	2,401	2,405	2,310	2,333	-3.15%	84,100	160億1688万	+10.83%
12/10	2,350	2,432	2,318	2,409	+3.7%	94,600	165億3865万	+15.37%
12/09	14:00 2025年青森県東方沖地震の影響に関するお知らせ
12/09	2,325	2,325	2,263	2,323	+0.39%	49,100	159億4823万	+12.28%
12/08	2,228	2,325	2,222	2,314	+6.24%	85,400	158億8644万	+12.71%
12/05	19:00 主要株主および主要株主である筆頭株主の異動に関するお知らせ
12/05	2,160	2,185	2,134	2,178	+0.74%	36,200	149億5275万	+6.97%
12/04	2,133	2,175	2,131	2,162	-0.28%	30,000	148億4290万	+6.82%
12/03	2,098	2,173	2,098	2,168	+3.34%	50,700	148億8410万	+7.86%
12/02	2,092	2,109	2,038	2,098	-0.24%	64,900	144億352万	+5.01%
12/01	2,150	2,154	2,103	2,103	-1.96%	30,900	144億3785万	+6.16%
11/28	2,109	2,149	2,103	2,145	+2.14%	35,100	147億2619万	+9.22%
11/27	2,069	2,110	2,052	2,100	+1.3%	67,700	144億1725万	+8.02%
11/26	2,054	2,089	2,035	2,073	+1.02%	27,200	142億3189万	+7.58%
11/25	2,105	2,115	2,025	2,052	-0.44%	64,900	140億8771万	+7.43%
11/21	16:00 スタンダード市場への上場市場区分変更承認およびプライム市場上場維持基準の適合に向けた計画の取り下げに関するお知らせ
11/21	16:00 人事異動に関するお知らせ
11/21	2,036	2,080	2,036	2,061	-1.2%	30,200	141億4950万	+8.82%
11/20	2,043	2,089	2,038	2,086	+3.06%	35,500	143億2114万	+11.08%
11/19	2,020	2,049	2,001	2,024	+0.2%	38,900	138億9548万	+8.76%
11/18	2,013	2,027	1,970	2,020	+0.35%	129,000	138億6802万	+9.49%
11/17	2,033	2,040	1,999	2,013	-0.98%	44,700	138億1996万	+9.88%
11/14	2,000	2,035	1,998	2,033	0%	44,600	139億5727万	+11.64%
11/13	2,042	2,045	1,998	2,033	-0.25%	53,400	139億5727万	+12.44%
11/12	1,973	2,047	1,970	2,038	+1.9%	78,400	139億9160万	+13.54%
11/11	2,010	2,029	1,966	2,000	-0.5%	92,600	137億3072万	+12.23%
11/10	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	1,921	2,065	1,875	2,010	+3.88%	233,300	137億9937万	+13.82%
11/07	1,892	1,935	1,886	1,935	+0.73%	46,100	132億8447万	+10.57%
11/06	1,899	1,948	1,886	1,921	+1.43%	61,700	131億8835万	+10.59%
11/05	1,879	1,908	1,843	1,894	-1.92%	87,700	130億299万	+9.73%
11/04	1,934	1,959	1,918	1,931	-0.1%	57,800	132億5701万	+12.46%
10/31	1,917	1,935	1,872	1,933	+1.95%	64,900	132億7074万	+13.17%
10/30	1,878	1,920	1,859	1,896	+0.96%	78,900	130億1672万	+11.6%
10/29	1,835	1,899	1,824	1,878	+3.7%	130,900	128億9314万	+11.06%
10/28	1,840	1,840	1,780	1,811	-2.37%	84,800	124億3316万	+7.54%
10/27	1,700	1,872	1,696	1,855	+10.35%	309,600	127億3524万	+10.48%
10/24	1,674	1,697	1,673	1,681	+0.96%	15,800	115億4067万	+0.36%
10/23	1,661	1,670	1,646	1,665	-0.18%	13,900	114億3082万	-0.66%
10/22	1,660	1,668	1,649	1,668	+0.72%	9,800	114億5142万	-0.66%
10/21	1,670	1,670	1,647	1,656	+0.12%	11,100	113億6903万	-1.49%
10/20	1,662	1,674	1,648	1,654	+0.73%	18,700	113億5530万	-1.72%
10/17	1,666	1,666	1,640	1,642	-1.68%	17,100	112億7292万	-2.49%
10/16	1,664	1,670	1,661	1,670	+0.78%	12,300	114億6515万	-0.95%
10/15	1,643	1,662	1,640	1,657	+0.85%	17,200	113億7590万	-1.84%
10/14	1,653	1,672	1,635	1,643	-2.61%	38,400	112億7978万	-2.78%
10/10	1,727	1,727	1,680	1,687	-2.32%	36,300	115億8186万	-0.18%
10/09	1,720	1,732	1,715	1,727	+0.64%	36,900	118億5647万	+2.31%
10/08	1,698	1,725	1,698	1,716	+1%	34,800	117億8095万	+1.84%
10/07	1,719	1,727	1,680	1,699	-0.76%	99,800	116億6424万	+1.01%

6928 エノモト

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート