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
06/04	9:00 本社機能の移転予定及び定款一部変更に関するお知らせ
06/03	13,690	13,800	12,990	13,010	0%	261,000	1266億2498万	-6.95%
06/02	12,850	13,120	12,250	13,010	+0.46%	265,800	1266億2498万	-7.9%
06/01	12,170	13,110	11,940	12,950	+7.29%	274,900	1260億4101万	-9.33%
05/29	15:30 剰余金の配当に関するお知らせ
05/29	12,500	12,850	12,070	12,070	-3.05%	315,400	1174億7606万	-16.58%
05/28	12,020	12,540	11,790	12,450	+1.06%	183,000	1211億7456万	-15.16%
05/27	12,760	12,810	12,080	12,320	-2.53%	380,100	1199億929万	-16.99%
05/26	13,800	13,800	12,590	12,640	-8.41%	264,000	1230億2381万	-15.9%
05/25	13,740	14,220	13,380	13,800	+1.85%	105,700	1343億1397万	-9.15%
05/22	13,110	13,740	13,110	13,550	+4.39%	138,500	1318億8075万	-11.26%
05/21	13,080	13,520	12,720	12,980	+1.56%	163,400	1263億3300万	-15.28%
05/20	12,940	13,240	12,360	12,780	-2.59%	196,600	1243億8642万	-17.07%
05/19	13,650	13,750	12,850	13,120	-5.95%	179,700	1276億9560万	-15.18%
05/18	14,150	14,370	13,630	13,950	+0.5%	202,500	1357億7391万	-10.08%
05/15	15,600	16,080	13,880	13,880	-9.58%	238,000	1350億9261万	-10.23%
05/14	15,980	16,570	15,140	15,350	-1.92%	326,800	1493億9996万	-0.47%
05/13	14,520	16,100	14,520	15,650	+7.78%	385,100	1523億1983万	+2.22%
05/12	14,690	14,940	14,120	14,520	+2.18%	246,100	1413億2166万	-4.25%
05/11	14,100	14,760	14,000	14,210	+3.35%	455,600	1383億446万	-5.79%
05/08	12,980	13,750	12,280	13,750	+3.54%	567,200	1338億2733万	-8.22%
05/07	13,710	14,000	12,500	13,280	+1.3%	969,200	1292億5287万	-10.94%
05/01	13,110	13,110	13,110	13,110	-23.38%	74,100	1275億9827万	-11.91%
04/30	15:30 2026年3月期決算短信〔日本基準〕(連結)
04/30	16,600	17,680	16,600	17,110	+3.26%	303,200	1665億2986万	+14.79%
04/28	16,780	17,000	16,360	16,570	-0.42%	114,400	1612億7410万	+11.81%
04/27	16,920	17,550	16,530	16,640	-1.3%	154,000	1619億5540万	+13.01%
04/24	17,000	17,380	16,670	16,860	+1.57%	116,600	1640億9664万	+15.37%
04/23	17,100	17,600	16,060	16,600	-2.01%	159,700	1615億6609万	+14.29%
04/22	17,250	17,330	16,810	16,940	-3.7%	123,100	1648億7527万	+17.15%
04/21	17,230	17,990	17,090	17,590	+2.15%	195,400	1712億165万	+22.58%
04/20	16,590	17,270	16,510	17,220	+3.73%	122,900	1676億48万	+20.59%
04/17	16,990	17,000	16,410	16,600	-2.47%	140,100	1615億6609万	+16.7%
04/16	17,030	17,340	16,600	17,020	+2.16%	205,200	1656億5390万	+20.16%
04/15	15,990	17,600	15,820	16,660	+5.58%	479,500	1621億5006万	+17.99%
04/14	15,500	16,200	15,500	15,780	+6.26%	217,800	1535億8511万	+12.11%
04/13	14,840	15,320	14,680	14,850	-2.56%	128,200	1445億3352万	+6.09%
04/10	14,410	15,300	14,230	15,240	+7.32%	216,300	1483億2935万	+8.66%
04/09	14,200	14,240	13,750	14,200	-0.28%	90,700	1382億713万	+1.23%
04/08	13,720	14,240	13,690	14,240	+12.3%	175,800	1385億9645万	+1.67%
04/07	12,880	12,890	12,540	12,680	-1.55%	83,300	1234億1313万	-9.48%
04/06	12,360	13,060	12,330	12,880	+2.63%	113,800	1253億5971万	-8.5%
04/03	12,320	12,560	12,260	12,550	+4.41%	111,800	1221億4785万	-11.19%
04/02	12,550	12,550	11,800	12,020	-3.84%	176,100	1169億8942万	-15.35%
04/01	12,430	12,620	12,050	12,500	+7.2%	178,800	1216億6121万	-12.58%
03/31	16:30 人事異動に関するお知らせ
03/31	11,320	11,990	11,100	11,660	-2.59%	219,700	1134億8557万	-18.95%
03/30	11,950	12,200	11,780	11,970	-4.92%	164,200	1165億277万	-17.43%
03/27	13,050	13,110	12,300	12,590	-7.77%	286,000	1225億3717万	-13.6%
03/26	14,710	14,940	13,600	13,650	-8.88%	195,100	1328億5404万	-6.72%
03/25	15,000	15,280	14,660	14,980	+5.49%	103,000	1457億9879万	+2.45%
03/24	14,460	14,610	13,920	14,200	+2.45%	128,300	1382億713万	-2.4%
03/23	13,950	14,180	13,390	13,860	-5.26%	139,500	1348億9795万	-4.55%
03/19	14,630	15,090	14,540	14,630	-2.47%	228,000	1423億9228万	+0.79%
03/18	14,930	15,200	14,620	15,000	+5.78%	140,100	1459億9345万	+3.72%
03/17	16,230	16,250	14,170	14,180	-10.42%	208,600	1380億1247万	-1.62%
03/16	15,750	16,060	15,360	15,830	-0.13%	127,300	1540億7175万	+10.12%
03/13	14,710	15,920	14,620	15,850	+4.9%	254,700	1542億6641万	+11.34%
03/12	15,500	15,720	14,670	15,110	-4.97%	158,600	1470億6407万	+7.27%
03/11	15,780	16,230	15,310	15,900	+2.45%	242,200	1547億5306万	+14.09%
03/10	14,500	15,740	14,430	15,520	+12.22%	235,000	1510億5456万	+13.1%
03/09	13,870	14,360	13,110	13,830	-11.18%	305,200	1346億596万	+2.72%
03/06	14,880	15,720	14,600	15,570	+1.9%	167,600	1515億4120万	+17.24%
03/05	14,470	16,090	14,430	15,280	+11.78%	306,600	1487億1866万	+17.37%
03/04	13,760	14,180	13,180	13,670	-4.27%	175,500	1330億4870万	+6.96%
03/03	14,490	15,440	14,270	14,280	-0.76%	239,800	1389億8576万	+13.3%
03/02	13,650	14,600	13,400	14,390	+0.98%	106,300	1400億5638万	+15.9%
02/27	17:45 人事異動等に関するお知らせ
02/27	13,660	14,330	13,600	14,250	-0.07%	102,700	1386億9378万	+16.59%
02/26	14,810	14,810	13,710	14,260	-1.72%	195,000	1387億9111万	+18.75%
02/25	14,670	14,770	14,240	14,510	-1.29%	134,600	1412億2433万	+23.03%
02/24	14,500	15,390	14,450	14,700	+2.15%	233,500	1430億7358万	+26.93%
02/20	13,550	14,640	13,510	14,390	+3.9%	126,000	1400億5638万	+26.56%
02/19	14,000	14,160	13,600	13,850	-1.98%	139,400	1348億62万	+24.17%
02/18	13,670	14,440	13,580	14,130	+5.68%	187,300	1375億2583万	+28.95%
02/17	13,270	13,560	12,950	13,370	+1.6%	83,900	1301億2883万	+24.46%
02/16	13,700	13,780	13,110	13,160	-2.37%	105,800	1280億8492万	+24.68%
02/13	13,700	13,940	13,250	13,480	-1.89%	105,600	1311億9945万	+29.82%
02/12	13,590	13,950	13,460	13,740	+3.31%	120,200	1337億3000万	+34.56%
02/10	13,720	13,890	13,200	13,300	-3.48%	218,300	1294億4753万	+32.63%
02/09	13,830	14,190	13,520	13,780	+4.16%	216,200	1341億1932万	+39.54%
02/06	12,240	13,660	12,240	13,230	+7.13%	446,000	1287億6622万	+36.46%
02/05	12,060	12,990	11,950	12,350	+2.07%	393,400	1202億127万	+29.43%
02/04	11,290	12,120	11,190	12,100	+6.61%	285,100	1177億6805万	+28.45%
02/03	11,250	11,760	10,730	11,350	+7.48%	474,500	1104億6838万	+21.91%
02/02	10,560	10,560	10,260	10,560	+16.56%	450,900	1027億7939万	+14.35%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	15:30 通期業績予想の修正に関するお知らせ
01/30	9,420	9,490	9,020	9,060	-2.27%	181,300	881億8004万	-1.35%
01/29	9,470	9,470	8,950	9,270	+2.77%	159,700	902億2395万	+0.76%
01/28	9,440	9,500	8,940	9,020	-3.22%	132,500	877億9073万	-1.8%
01/27	9,190	9,320	9,030	9,320	+0.65%	81,500	907億1060万	+1.6%
01/26	9,340	9,450	9,180	9,260	-3.14%	80,300	901億2662万	+1.07%
01/23	9,450	9,770	9,270	9,560	+0.1%	97,300	930億4649万	+4.54%
01/22	9,150	9,880	9,150	9,550	+7.42%	313,600	929億4916万	+4.55%
01/21	8,640	8,890	8,640	8,890	-0.34%	71,700	865億2545万	-2.71%
01/20	9,090	9,150	8,760	8,920	-2.94%	87,300	868億1744万	-2.76%
01/19	9,270	9,310	8,960	9,190	-2.44%	64,600	894億4532万	-0.26%
01/16	9,290	9,470	9,140	9,420	+4.78%	115,200	916億8388万	+1.74%
01/15	8,810	9,070	8,800	8,990	+0.45%	57,800	874億9874万	-3.22%
01/14	8,810	9,190	8,790	8,950	+2.4%	114,500	871億942万	-4.05%
01/13	8,990	8,990	8,700	8,740	+0.58%	102,100	850億6551万	-6.7%
01/09	8,870	8,900	8,550	8,690	-2.03%	86,200	845億7887万	-7.76%
01/08	9,070	9,160	8,820	8,870	-3.27%	110,400	863億3079万	-6.22%
01/07	9,150	9,350	9,120	9,170	+0.22%	75,600	892億5066万	-3.45%
01/06	9,590	9,600	9,020	9,150	-3.48%	84,800	890億5600万	-3.85%
01/05	9,440	9,550	9,210	9,480	+2.05%	109,600	922億6786万	-0.59%

エンプラス（6961）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート