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
03/09	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%
2025
12/30	9,320	9,360	9,220	9,290	-1.17%	48,200	904億1861万	-2.46%
12/29	9,240	9,430	9,240	9,400	+1.18%	47,800	914億8923万	-0.92%
12/26	9,320	9,390	9,240	9,290	-0.75%	37,000	904億1861万	-1.48%
12/25	9,490	9,540	9,340	9,360	-1.27%	47,900	910億9991万	-0.57%
12/24	9,430	9,640	9,350	9,480	+2.16%	79,500	922億6786万	+1.2%
12/23	9,430	9,490	9,210	9,280	-1.8%	85,500	903億2128万	-0.54%
12/22	9,270	9,640	9,220	9,450	+6.18%	137,700	919億7587万	+1.29%
12/19	8,800	8,980	8,710	8,900	+1.95%	78,100	866億2278万	-4.38%
12/18	8,900	9,040	8,730	8,730	-3.54%	129,900	849億6819万	-6.4%
12/17	8,690	9,200	8,480	9,050	+2.49%	143,400	880億8271万	-3.02%
12/16	9,200	9,210	8,700	8,830	-4.95%	235,500	859億4148万	-5.27%
12/15	9,330	9,490	9,230	9,290	-3.53%	142,100	904億1861万	-0.28%
12/12	9,930	9,930	9,570	9,630	-1.53%	110,700	937億2779万	+3.73%
12/11	10,030	10,240	9,700	9,780	-1.51%	101,700	951億8773万	+5.86%
12/10	10,220	10,390	9,930	9,930	-3.78%	133,400	966億4766万	+8.15%
12/09	10,150	10,400	10,060	10,320	+1.38%	88,100	1004億4349万	+13.07%
12/08	10,050	10,330	9,870	10,180	+2.11%	155,500	990億8089万	+12.61%
12/05	9,900	10,120	9,900	9,970	+0.4%	67,200	970億3698万	+11.46%
12/04	10,000	10,100	9,880	9,930	-1.49%	97,700	966億4766万	+12.09%
12/03	9,850	10,120	9,780	10,080	+4.89%	221,700	981億760万	+14.94%
12/02	9,850	10,150	9,550	9,610	-2.73%	260,200	935億3314万	+11.28%
12/01	9,610	9,970	9,520	9,880	+2.92%	180,300	961億6102万	+16%
11/28	9,620	9,900	9,460	9,600	-0.72%	215,200	934億3581万	+14.64%
11/27	9,090	9,840	9,010	9,670	+5.57%	248,700	941億1711万	+17.38%
11/26	8,520	9,160	8,410	9,160	+9.44%	258,500	891億5333万	+13.09%
11/25	8,210	8,470	8,170	8,370	+4.76%	119,400	814億6434万	+4.81%
11/21	8,310	8,380	7,970	7,990	-10.02%	163,100	777億6584万	+1.19%
11/20	8,920	9,220	8,670	8,880	+8.16%	215,400	864億2812万	+13.53%
11/19	8,540	8,550	8,150	8,210	-3.86%	101,800	799億708万	+6.5%
11/18	9,150	9,190	8,470	8,540	-7.87%	163,000	831億1894万	+12.19%
11/17	9,020	9,290	8,980	9,270	+4.04%	99,000	902億2395万	+23.35%
11/14	9,290	9,330	8,830	8,910	-4.81%	139,100	867億2011万	+20.44%
11/13	8,880	9,380	8,760	9,360	+5.76%	146,100	910億9991万	+28.41%
11/12	8,700	8,850	8,550	8,850	+0.8%	112,300	861億3613万	+23.5%
11/11	8,720	8,960	8,620	8,780	+0.8%	146,200	854億5483万	+24.59%
11/10	8,490	8,850	8,490	8,710	+2.59%	93,600	847億7353万	+25.7%
11/07	8,390	8,750	8,370	8,490	-0.12%	157,800	826億3229万	+24.71%
11/06	8,650	8,690	8,420	8,500	+1.8%	143,600	827億2962万	+27.17%
11/05	8,020	8,370	7,710	8,350	-2.45%	219,000	812億6968万	+27.13%
11/04	8,740	9,040	8,410	8,560	+5.16%	346,500	833億1359万	+32.55%
10/31	15:30 剰余金の配当(中間配当)に関するお知らせ
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	7,740	8,140	7,690	8,140	+4.09%	111,700	792億2578万	+28.23%
10/30	7,670	7,960	7,670	7,820	0%	137,800	761億1125万	+25.04%
10/29	7,860	8,250	7,660	7,820	+1.43%	458,100	761億1125万	+26.72%
10/28	7,710	7,710	7,530	7,710	+14.9%	470,200	750億4063万	+26.6%
10/27	15:30 業績予想および配当予想の修正に関するお知らせ
10/27	6,650	6,790	6,610	6,710	+0.9%	70,800	653億773万	+11.61%
10/24	6,300	6,800	6,300	6,650	+5.56%	187,500	647億2376万	+11.35%
10/23	6,050	6,320	6,040	6,300	+1.78%	63,700	613億1725万	+6.13%
10/22	6,300	6,310	6,120	6,190	-0.64%	55,800	602億4663万	+4.56%
10/21	6,380	6,380	6,220	6,230	-1.11%	52,100	606億3594万	+5.65%
10/20	6,180	6,330	6,140	6,300	+2.94%	37,000	613億1725万	+7.25%
10/17	6,150	6,160	6,020	6,120	-0.49%	55,300	595億6532万	+4.79%
10/16	6,120	6,190	6,070	6,150	+1.49%	36,000	598億5731万	+5.98%
10/15	5,820	6,070	5,820	6,060	+4.84%	61,400	589億8135万	+5.04%
10/14	6,020	6,070	5,750	5,780	-5.56%	103,500	562億5614万	+0.78%
10/10	6,200	6,230	6,060	6,120	-3.47%	82,000	595億6532万	+7.16%
10/09	6,230	6,490	6,230	6,340	+2.42%	136,000	617億656万	+11.8%
10/08	6,230	6,250	6,100	6,190	-1.43%	107,300	602億4663万	+10.16%

エンプラス（6961）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート