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
09/28	10,050	10,140	9,630	9,830	-0.71%	173,000	-	-1.18%	-	-
09/25	10,150	10,180	9,830	9,900	-2.94%	147,800	-	-0.54%	-	-
09/24	10,400	10,580	10,140	10,200	+3.66%	155,100	-	+1.86%	-	-
09/18	9,600	9,940	9,590	9,840	+3.69%	163,600	-	-2.39%	-	-
09/17	9,900	9,930	9,420	9,490	-2.67%	142,000	-	-6.45%	-	-
09/16	9,470	9,750	9,380	9,750	+1.88%	65,000	-	-4.52%	-	-
09/15	9,180	9,600	9,140	9,570	+1.92%	110,600	-	-6.67%	-	-
09/14	9,430	9,430	9,180	9,390	-3.49%	137,100	-	-8.79%	-	-
09/11	9,710	9,870	9,590	9,730	-4.23%	79,700	-	-5.78%	-	-
09/10	9,840	10,200	9,730	10,160	+2.11%	102,700	-	-2.18%	-	-
09/09	9,700	10,130	9,700	9,950	+2.16%	99,400	-	-5.02%	-	-
09/08	10,410	10,440	9,730	9,740	-6.53%	145,700	-	-7.56%	-	-
09/07	10,000	10,420	9,980	10,420	+6.54%	144,200	-	-1.65%	-	-
09/04	9,380	9,860	9,330	9,780	+2.73%	111,900	-	-8.03%	-	-
09/03	9,670	9,780	9,450	9,520	-1.35%	158,800	-	-10.65%	-	-
09/02	9,760	9,810	9,580	9,650	-3.31%	148,300	-	-9.89%	-	-
09/01	10,000	10,250	9,870	9,980	-4.22%	169,500	-	-7.6%	-	-
08/31	9,900	10,420	9,760	10,420	+2.26%	153,700	-	-4.6%	-	-
08/28	10,650	10,680	10,100	10,190	-3.23%	145,100	-	-7.63%	-	-
08/27	10,220	10,680	10,000	10,530	+4.99%	177,100	-	-5.42%	-	-
08/26	10,010	10,110	9,780	10,030	-2.53%	116,500	-	-10.51%	-	-
08/25	9,700	10,390	9,620	10,290	+2.9%	137,400	-	-8.83%	-	-
08/24	10,070	10,270	9,860	10,000	-1.28%	101,600	-	-11.74%	-	-
08/21	9,980	10,160	9,710	10,130	-0.59%	212,200	-	-11.41%	-	-
08/20	10,010	10,420	9,730	10,190	+1.8%	265,600	-	-11.78%	-	-
08/19	10,650	10,710	9,940	10,010	-12.12%	287,100	-	-14.02%	-	-
08/18	11,620	12,460	11,310	11,390	-4.04%	169,800	-	-2.99%	-	-
08/17	11,660	11,890	11,410	11,870	+3.94%	110,300	-	+0.64%	-	-
08/14	11,200	11,550	11,070	11,420	+1.96%	138,000	-	-3.3%	-	-
08/13	11,010	11,530	10,930	11,200	+3.8%	149,300	-	-5.36%	-	-
08/12	10,420	11,160	10,300	10,790	+1.79%	225,600	-	-9.18%	-	-
08/10	10,350	10,680	10,260	10,600	+4.13%	165,100	-	-11.43%	-	-
08/07	10,920	11,090	10,060	10,180	-9.27%	279,200	-	-15.7%	-	-
08/06	12,100	12,140	11,210	11,220	-9.52%	267,000	-	-7.93%	-	-
08/05	12,330	12,440	11,760	12,400	+8.3%	250,100	-	+1.03%	-	-
08/04	11,520	11,910	11,350	11,450	+2.05%	243,900	-	-6.79%	-	-
08/03	11,110	11,640	10,530	11,220	-1.41%	323,900	-	-9.08%	-	-
07/31	11,800	12,230	11,090	11,380	+10.38%	464,600	-	-8.37%	-	-
07/30	10,270	11,040	9,620	10,310	-5.15%	745,600	-	-17.51%	-	-
07/29	11,900	12,260	10,600	10,870	-9.04%	339,900	-	-13.75%	-	-
07/28	12,260	12,420	11,820	11,950	-8.29%	200,900	-	-5.71%	-	-
07/27	13,450	13,460	12,490	13,030	-0.91%	225,000	-	+2.1%	-	-
07/24	12,680	13,360	12,370	13,150	+3.14%	157,000	-	+2.88%	-	-
07/23	12,640	13,240	12,370	12,750	+3.07%	157,100	-	-0.19%	-	-
07/22	12,820	12,840	12,270	12,370	+3.34%	149,800	-	-3.18%	-	-
07/21	11,470	11,970	11,050	11,970	+5%	164,200	-	-6.28%	-	-
07/17	12,030	12,040	10,960	11,400	-9.74%	206,200	-	-10.84%	-	-
07/16	12,600	12,800	12,310	12,630	-3.07%	108,400	-	-1.37%	-	-
07/15	12,570	13,200	12,540	13,030	+4.49%	144,800	-	+2.06%	-	-
07/14	12,220	12,510	11,950	12,470	0%	111,700	-	-1.9%	-	-
07/13	12,550	13,020	12,090	12,470	-2.04%	105,800	-	-2.03%	-	-
07/10	12,840	13,100	12,680	12,730	+3.92%	92,900	-	+0.2%	-	-
07/09	12,530	12,650	12,200	12,250	+1.83%	84,500	-	-3.73%	-	-
07/08	11,780	12,630	11,770	12,030	-2.83%	96,900	-	-5.77%	-	-
07/07	12,660	12,920	12,190	12,380	-4.4%	105,300	-	-3.32%	-	-
07/06	13,040	13,300	12,580	12,950	-2.63%	117,900	-	+0.94%	-	-
07/03	12,120	13,300	11,920	13,300	+2.7%	123,500	-	+3.66%	-	-
07/02	12,780	13,050	12,430	12,950	-3.21%	161,100	-	+1.32%	-	-
07/01	13,360	13,600	13,220	13,380	+5.52%	124,000	-	+4.85%	-	-
06/30	12,950	13,060	12,440	12,680	-1.48%	104,200	-	-0.31%	-	-
06/29	12,910	13,150	12,460	12,870	-2.28%	89,200	-	+1.2%	-	-
06/26	13,280	13,500	12,810	13,170	-1.5%	106,500	-	+3.26%	-	-
06/25	13,500	13,680	13,110	13,370	+3.4%	147,300	-	+4.7%	-	-
06/24	12,330	13,100	12,300	12,930	+2.38%	179,700	-	+1.38%	-	-
06/23	14,350	14,380	12,630	12,630	-10.81%	195,400	-	-0.93%	-	-
06/22	13,810	14,330	13,510	14,160	+4.73%	162,700	-	+10.9%	-	-
06/19	13,750	14,300	13,470	13,520	+4.24%	233,700	-	+5.96%	-	-
06/18	12,950	13,290	12,820	12,970	+1.41%	109,500	-	+1.53%	-	-
06/17	12,100	12,940	12,100	12,790	+4.15%	107,400	-	-0.61%	-	-
06/16	12,300	12,580	11,730	12,280	-0.16%	231,500	-	-5.41%	-	-
06/15	12,520	12,600	11,940	12,300	+3.19%	125,700	-	-5.91%	-	-
06/12	12,120	12,260	11,520	11,920	+2.32%	203,300	-	-9.35%	-	-
06/11	11,130	11,750	10,940	11,650	-0.09%	115,100	-	-11.89%	-	-
06/10	12,260	12,270	11,410	11,660	-9.33%	233,700	-	-12.25%	-	-
06/09	12,200	12,860	11,770	12,860	+8.25%	206,800	-	-3.64%	-	-
06/08	11,890	12,160	11,320	11,880	-10.07%	293,200	-	-12.1%	-	-
06/05	12,980	13,420	12,480	13,210	-0.75%	143,700	-	-3.6%	-	-
06/04	12,810	13,310	12,680	13,310	+2.31%	169,400	-	-3.83%	-	-
06/03	13,690	13,800	12,990	13,010	0%	261,000	-	-6.95%	-	-
06/02	12,850	13,120	12,250	13,010	+0.46%	265,800	-	-7.9%	-	-
06/01	12,170	13,110	11,940	12,950	+7.29%	274,900	-	-9.33%	-	-
05/29	12,500	12,850	12,070	12,070	-3.05%	315,400	-	-16.58%	-	-
05/28	12,020	12,540	11,790	12,450	+1.06%	183,000	-	-15.16%	-	-
05/27	12,760	12,810	12,080	12,320	-2.53%	380,100	-	-16.99%	-	-
05/26	13,800	13,800	12,590	12,640	-8.41%	264,000	-	-15.9%	-	-
05/25	13,740	14,220	13,380	13,800	+1.85%	105,700	-	-9.15%	-	-
05/22	13,110	13,740	13,110	13,550	+4.39%	138,500	-	-11.26%	-	-
05/21	13,080	13,520	12,720	12,980	+1.56%	163,400	-	-15.28%	-	-
05/20	12,940	13,240	12,360	12,780	-2.59%	196,600	-	-17.07%	-	-
05/19	13,650	13,750	12,850	13,120	-5.95%	179,700	-	-15.18%	-	-
05/18	14,150	14,370	13,630	13,950	+0.5%	202,500	-	-10.08%	-	-
05/15	15,600	16,080	13,880	13,880	-9.58%	238,000	-	-10.23%	-	-
05/14	15,980	16,570	15,140	15,350	-1.92%	326,800	-	-0.47%	-	-
05/13	14,520	16,100	14,520	15,650	+7.78%	385,100	-	+2.22%	-	-
05/12	14,690	14,940	14,120	14,520	+2.18%	246,100	-	-4.25%	-	-
05/11	14,100	14,760	14,000	14,210	+3.35%	455,600	-	-5.79%	-	-
05/08	12,980	13,750	12,280	13,750	+3.54%	567,200	-	-8.22%	-	-
05/07	13,710	14,000	12,500	13,280	+1.3%	969,200	-	-10.94%	-	-
05/01	13,110	13,110	13,110	13,110	-23.38%	74,100	-	-11.91%	-	-
04/30	16,600	17,680	16,600	17,110	+3.26%	303,200	-	+14.79%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,900 8/27	801 4/28	284,300 8/27	-	-	372億829万 3/31
2011年 3月期	2,016 7/5	715 3/15	266,800 11/11	407億8952万	144億6652万	221億3478万 3/31
2012年 3月期	2,113 3/30	928 6/21	129,900 8/30	427億5211万	187億7612万	427億5211万 3/30
2013年 3月期	4,685 3/28	1,676 5/24	273,200 3/28	947億9112万	339億1033万	911億4920万 3/29
2014年 3月期	9,470 8/5	4,270 4/2	981,500 9/25	1916億553万	863億9447万	849億5213万 3/31
2015年 3月期	8,380 7/28	3,820 11/5	1,128,700 7/31	1527億9167万	696億4966万	665億7153万 3/31
2016年 3月期	5,420 5/25 5/22 他2件	3,500 2/12	294,800 8/13	988億2230万	638億1513万	533億6386万 3/31
2017年 3月期	4,200 4/1	2,500 7/8	393,500 4/21	765億7816万	455億8224万	394億7853万 3/31
2018年 3月期	5,350 10/3	2,902 4/17	821,100 7/24	975億4599万	529億1186万	454億8704万 3/30
2019年 3月期	3,875 4/18	2,473 12/26	793,200 4/23	706億5247万	450億8995万	363億482万 3/29
2020年 3月期	3,930 10/18	1,809 3/19	587,400 7/22	716億5528万	329億8331万	261億3859万 3/31
2021年 3月期	5,080 2/2	1,912 4/6	1,041,400 12/14	672億2311万	348億6129万	364億3619万 3/31
2022年 3月期	4,360 4/2	2,365 3/11	440,200 2/1	576億9543万	312億9580万	239億3548万 3/31
2023年 3月期	4,980 3/30	2,591 4/7	399,100 8/2	484億6982万	342億8643万	430億9774万 3/31
2024年 3月期	15,040 1/22	3,895 5/1	1,963,000 8/8	1463億8277万	379億963万	648億8962万 3/29
2025年 3月期	9,500 8/2	4,090 2/12	1,073,400 11/5	924億6252万	398億754万	382億1165万 3/31
2026年 3月期	16,250 3/17	3,240 4/7	760,500 7/30	1581億5957万	315億3458万	1053億976万 3/31
最新	9,830 2026/9/28		173,000	956億7437万

エンプラス（6961）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート