イーエムネットジャパン（7036）の株価チャート
株価
5/29
- 前日 (5/28)
- 691
- 始値
- 688
- 高値
- 698
- 安値
- 670
- 終値 -3.04%
- 670
- 出来高 -38.64%
- 8,100
乖離率
- 株価（5日）
移動平均値 - -4.42%
701 - 株価（25日）
移動平均値 - -13.77%
777 - 出来高（5日）
移動平均値 - -68.7%
25,880
2025/12/23～2026/05/29
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 | ||||||||||
| 05/29 | 688 | 698 | 670 | 670 | -3.04% | 8,100 | 26億2224万 | -13.77% | 19.05 | 3.08 |
| 05/28 | 689 | 702 | 678 | 691 | +0.14% | 13,200 | 27億443万 | -11.86% | 19.65 | 3.18 |
| 05/27 | 702 | 702 | 669 | 690 | -3.36% | 41,000 | 27億52万 | -12.66% | 19.62 | 3.17 |
| 05/26 | 739 | 739 | 714 | 714 | -3.51% | 16,600 | 27億9445万 | -10.3% | 20.3 | 3.28 |
| 05/25 | 750 | 750 | 718 | 740 | -1.33% | 50,500 | 28億9621万 | -7.62% | 21.04 | 3.4 |
| 05/22 | 775 | 790 | 727 | 750 | -3.23% | 55,700 | 29億3535万 | -6.83% | 21.33 | 3.45 |
| 05/21 | 775 | 826 | 759 | 775 | +0.52% | 98,700 | 30億3319万 | -4.08% | 22.04 | 3.56 |
| 05/20 | 799 | 857 | 768 | 771 | -3.75% | 26,600 | 30億1753万 | -4.93% | 21.93 | 3.55 |
| 05/19 | 760 | 812 | 754 | 801 | +6.09% | 20,600 | 31億3495万 | -1.48% | 22.78 | 3.68 |
| 05/18 | 755 | 768 | 739 | 755 | +0.13% | 17,100 | 29億5491万 | -7.25% | 21.47 | 3.47 |
| 05/15 | 752 | 754 | 747 | 754 | -0.4% | 900 | 29億5100万 | -7.71% | 21.44 | 3.47 |
| 05/14 | 765 | 769 | 756 | 757 | -0.92% | 4,000 | 29億6274万 | -7.8% | 21.53 | 3.48 |
| 05/13 | 764 | 764 | 764 | 764 | -0.78% | 200 | 29億9014万 | -7.28% | 21.73 | 3.51 |
| 05/12 | 761 | 772 | 761 | 770 | -0.13% | 3,000 | 30億1362万 | -6.78% | 21.9 | 3.54 |
| 05/11 | 761 | 771 | 761 | 771 | +2.12% | 2,200 | 30億1753万 | -6.88% | 21.93 | 3.55 |
| 05/08 | 755 | 765 | 750 | 755 | -1.95% | 2,200 | 29億5491万 | -9.04% | 21.47 | 3.47 |
| 05/07 | 759 | 773 | 755 | 770 | +1.45% | 4,000 | 30億1362万 | -7.56% | 21.9 | 3.54 |
| 05/01 | 757 | 759 | 723 | 759 | -0.39% | 4,500 | 29億7057万 | -9.21% | 21.58 | 3.49 |
| 04/30 | 780 | 780 | 757 | 762 | -2.56% | 7,200 | 29億8231万 | -9.18% | 21.67 | 3.51 |
| 04/28 | 803 | 803 | 781 | 782 | -3.93% | 2,800 | 30億6059万 | -6.9% | 22.24 | 3.6 |
| 04/27 | 875 | 875 | 803 | 814 | -7.39% | 13,300 | 31億8583万 | -3.21% | 23.15 | 3.74 |
| 04/24 | 880 | 880 | 863 | 879 | -0.11% | 4,300 | 34億4023万 | +4.52% | 25 | 4.04 |
| 04/23 | 883 | 887 | 866 | 880 | -1.23% | 13,400 | 34億4414万 | +5.01% | 25.03 | 4.05 |
| 04/22 | 968 | 968 | 890 | 891 | -7.95% | 35,800 | 34億8719万 | +6.71% | 25.34 | 4.1 |
| 04/21 | 843 | 968 | 835 | 968 | +15.24% | 26,300 | 37億8855万 | +16.21% | 27.53 | 4.45 |
| 04/20 | 846 | 846 | 835 | 840 | -0.24% | 2,700 | 32億8759万 | +1.57% | 23.89 | 3.86 |
| 04/16 | 830 | 843 | 830 | 842 | +1.32% | 800 | 32億9541万 | +1.94% | 23.94 | 3.87 |
| 04/15 | 834 | 834 | 826 | 831 | -0.36% | 2,200 | 32億5236万 | +0.61% | 23.63 | 3.82 |
| 04/13 | 834 | 834 | 834 | 834 | -1.07% | 200 | 32億6410万 | +0.85% | 23.72 | 3.84 |
| 04/10 | 843 | 843 | 826 | 843 | +0.36% | 3,600 | 32億9933万 | +2.06% | 23.97 | 3.88 |
| 04/09 | 831 | 840 | 831 | 840 | +0.84% | 7,400 | 32億8759万 | +1.82% | 23.89 | 3.86 |
| 04/08 | 824 | 834 | 821 | 833 | +1.09% | 1,200 | 32億6019万 | +0.97% | 23.69 | 3.83 |
| 04/07 | 839 | 839 | 824 | 824 | -1.67% | 600 | 32億2497万 | -0.36% | 23.43 | 3.79 |
| 04/06 | 840 | 840 | 828 | 838 | +0.36% | 2,700 | 32億7976万 | +1.09% | 23.83 | 3.85 |
| 04/03 | 835 | 835 | 834 | 835 | 0% | 600 | 32億6802万 | +0.48% | 23.75 | 3.84 |
| 04/02 | 834 | 848 | 830 | 835 | 0% | 800 | 32億6802万 | +0.24% | 23.75 | 3.84 |
| 04/01 | 827 | 847 | 827 | 835 | +1.46% | 1,400 | 32億6802万 | 0% | 23.75 | 3.84 |
| 03/31 | 822 | 823 | 822 | 823 | +1.73% | 5,900 | 32億2105万 | -1.67% | 23.4 | 3.79 |
| 03/30 | 837 | 837 | 809 | 809 | -1.58% | 300 | 31億6626万 | -3.58% | 23.01 | 3.72 |
| 03/26 | 830 | 830 | 822 | 822 | -2.38% | 200 | 32億1714万 | -2.38% | 23.38 | 3.78 |
| 03/25 | 843 | 843 | 831 | 842 | +0.84% | 400 | 32億9541万 | -0.36% | 23.94 | 3.87 |
| 03/24 | 838 | 838 | 835 | 835 | +0.24% | 500 | 32億6802万 | -1.42% | 23.75 | 3.84 |
| 03/23 | 800 | 850 | 796 | 833 | +4.13% | 6,000 | 32億6019万 | -1.88% | 23.69 | 3.83 |
| 03/19 | 800 | 800 | 800 | 800 | -1.36% | 400 | 31億3104万 | -6.1% | 22.75 | 3.68 |
| 03/18 | 812 | 812 | 800 | 811 | +0.5% | 800 | 31億7409万 | -5.37% | 23.06 | 3.73 |
| 03/17 | 805 | 807 | 797 | 807 | +0.25% | 1,100 | 31億5843万 | -6.16% | 22.95 | 3.71 |
| 03/16 | 824 | 824 | 805 | 805 | -0.49% | 1,100 | 31億5060万 | -6.94% | 22.89 | 3.7 |
| 03/13 | 818 | 818 | 799 | 809 | -2.29% | 3,400 | 31億6626万 | -7.01% | 23.01 | 3.72 |
| 03/12 | 819 | 828 | 818 | 828 | +1.1% | 500 | 32億4062万 | -5.26% | 23.55 | 3.81 |
| 03/11 | 827 | 830 | 813 | 819 | +0.24% | 7,500 | 32億540万 | -6.72% | 23.29 | 3.77 |
| 03/10 | 851 | 851 | 810 | 817 | -4% | 6,200 | 31億9757万 | -7.37% | 23.23 | 3.76 |
| 03/09 | 845 | 851 | 828 | 851 | +0.12% | 1,000 | 33億3064万 | -3.95% | 24.2 | 3.91 |
| 03/06 | 813 | 850 | 813 | 850 | +4.55% | 2,900 | 33億2673万 | -4.28% | 24.17 | 3.91 |
| 03/05 | 816 | 820 | 806 | 813 | +0.99% | 1,300 | 31億8191万 | -8.75% | 23.12 | 3.74 |
| 03/04 | 850 | 850 | 800 | 805 | -5.29% | 6,700 | 31億5060万 | -10.16% | 22.89 | 3.7 |
| 03/03 | 870 | 870 | 850 | 850 | -3.41% | 4,400 | 33億2673万 | -5.76% | 24.17 | 3.91 |
| 03/02 | 877 | 880 | 863 | 880 | 0% | 1,400 | 34億4414万 | -2.87% | 25.03 | 4.05 |
| 02/27 | 877 | 883 | 875 | 880 | -0.11% | 1,900 | 34億4414万 | -3.08% | 25.03 | 4.05 |
| 02/26 | 870 | 881 | 870 | 881 | -0.11% | 500 | 34億4805万 | -3.19% | 25.05 | 4.05 |
| 02/25 | 883 | 884 | 880 | 882 | -0.11% | 1,200 | 34億5197万 | -3.29% | 25.08 | 4.06 |
| 02/24 | 891 | 891 | 865 | 883 | -0.34% | 4,700 | 34億5588万 | -3.39% | 25.11 | 4.06 |
| 02/20 | 886 | 886 | 880 | 886 | 0% | 900 | 34億6762万 | -3.28% | 25.2 | 4.08 |
| 02/19 | 882 | 886 | 882 | 886 | +0.45% | 1,200 | 34億6762万 | -3.59% | 25.2 | 4.08 |
| 02/18 | 880 | 882 | 877 | 882 | -0.23% | 8,900 | 34億5197万 | -4.44% | 25.08 | 4.06 |
| 02/17 | 890 | 890 | 879 | 884 | -0.67% | 6,700 | 34億5979万 | -4.64% | 25.14 | 4.07 |
| 02/16 | 902 | 902 | 890 | 890 | -0.56% | 2,300 | 34億8328万 | -5.22% | 25.31 | 4.09 |
| 02/13 | 902 | 902 | 894 | 895 | -1.1% | 1,200 | 35億285万 | -5.79% | 25.45 | 4.12 |
| 02/12 | 910 | 910 | 905 | 905 | -0.98% | 3,600 | 35億4198万 | -5.83% | 25.74 | 4.16 |
| 02/10 | 919 | 920 | 910 | 914 | +0.44% | 2,500 | 35億7721万 | -5.77% | 25.99 | 4.2 |
| 02/09 | 912 | 914 | 910 | 910 | -0.98% | 2,200 | 35億6155万 | -7.14% | 25.88 | 4.19 |
| 02/06 | 920 | 920 | 910 | 919 | -0.43% | 1,400 | 35億9678万 | -7.17% | 26.13 | 4.23 |
| 02/05 | 919 | 925 | 918 | 923 | -0.11% | 2,600 | 36億1243万 | -7.42% | 26.25 | 4.25 |
| 02/04 | 917 | 924 | 915 | 924 | +0.11% | 2,600 | 36億1635万 | -8.15% | 26.28 | 4.25 |
| 02/03 | 910 | 923 | 906 | 923 | +1.1% | 5,300 | 36億1243万 | -9.06% | 26.25 | 4.25 |
| 02/02 | 910 | 913 | 910 | 913 | -0.65% | 600 | 35億7329万 | -10.84% | 25.96 | 4.2 |
| 01/30 | 910 | 919 | 905 | 919 | +0.44% | 2,600 | 35億9678万 | -11.12% | 26.13 | 4.23 |
| 01/29 | 922 | 922 | 915 | 915 | -0.65% | 1,900 | 35億8112万 | -12.36% | 26.02 | 4.21 |
| 01/28 | 935 | 935 | 921 | 921 | -2.23% | 5,000 | 36億460万 | -12.54% | 26.19 | 4.24 |
| 01/27 | 947 | 947 | 938 | 942 | -0.42% | 2,400 | 36億8679万 | -11.22% | 26.79 | 4.33 |
| 01/26 | 945 | 960 | 943 | 946 | +0.11% | 2,500 | 37億245万 | -11.51% | 26.9 | 4.35 |
| 01/23 | 934 | 945 | 932 | 945 | +1.18% | 2,100 | 36億9854万 | -12.01% | 26.87 | 4.35 |
| 01/22 | 936 | 936 | 925 | 934 | -0.21% | 2,100 | 36億5548万 | -13.36% | 26.56 | 4.3 |
| 01/21 | 928 | 936 | 928 | 936 | +0.86% | 1,900 | 36億6331万 | -13.57% | 26.62 | 4.31 |
| 01/20 | 927 | 958 | 927 | 928 | +0.11% | 3,000 | 36億3200万 | -14.63% | 26.39 | 4.27 |
| 01/19 | 921 | 927 | 911 | 927 | +0.65% | 7,100 | 36億2809万 | -15.11% | 26.36 | 4.26 |
| 01/16 | 970 | 970 | 921 | 921 | -6.02% | 41,100 | 36億460万 | -16.2% | 26.19 | 4.24 |
| 01/15 | 968 | 988 | 959 | 980 | +1.24% | 9,800 | 38億3552万 | -11.47% | 27.87 | 4.51 |
| 01/14 | 989 | 989 | 951 | 968 | -2.12% | 36,100 | 37億8855万 | -12.79% | 27.53 | 4.45 |
| 01/13 | 1,177 | 1,177 | 931 | 989 | -15.97% | 236,100 | 38億7074万 | -11.06% | 28.13 | 4.55 |
| 01/09 | 1,178 | 1,178 | 1,132 | 1,177 | -0.17% | 5,800 | 46億654万 | +5.85% | 33.47 | 5.41 |
| 01/08 | 1,158 | 1,190 | 1,144 | 1,179 | +1.81% | 6,200 | 46億1437万 | +6.79% | 33.53 | 5.42 |
| 01/07 | 1,140 | 1,159 | 1,124 | 1,158 | +0.7% | 7,900 | 45億3218万 | +5.66% | 32.93 | 5.33 |
| 01/06 | 1,142 | 1,150 | 1,140 | 1,150 | 0% | 900 | 45億87万 | +5.8% | 32.7 | 5.29 |
| 01/05 | 1,164 | 1,165 | 1,139 | 1,150 | -1.12% | 5,900 | 45億87万 | +6.58% | 32.7 | 5.29 |
| 2025 | ||||||||||
| 12/30 | 1,044 | 1,166 | 1,044 | 1,163 | +5.34% | 12,800 | 45億5174万 | +8.79% | - | 5.79 |
| 12/29 | 1,186 | 1,235 | 1,102 | 1,104 | -3.24% | 4,600 | 43億2083万 | +4.25% | - | 5.5 |
| 12/26 | 1,157 | 1,157 | 1,131 | 1,141 | -0.44% | 106,800 | 44億6564万 | +8.46% | - | 5.68 |
| 12/25 | 1,151 | 1,151 | 1,133 | 1,146 | -1.21% | 2,700 | 44億8521万 | +9.98% | - | 5.71 |
| 12/24 | 1,159 | 1,160 | 1,130 | 1,160 | +0.17% | 6,300 | 45億4000万 | +12.29% | - | 5.78 |
| 12/23 | 1,150 | 1,158 | 1,142 | 1,158 | +0.7% | 6,500 | 45億3218万 | +13.09% | - | 5.77 |
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 | |
| 2018年 12月期 | 2,168 8,670 9/28 | 700 2,801 12/26 | 4,499,600 1,124,900 9/28 | 79億7640万 | 25億7692万 | +10.36% 1/17 | -35.7% 10/29 |
| 2019年 12月期 | 2,150 8,600 6/20 | 736 2,945 1/4 | 755,600 188,900 5/24 | 79億1200万 | 27億940万 | +68.09% 5/24 | -15.57% 2/4 |
| 2020年 12月期 | 1,434 2,868 1/6 | 504 1,007 4/6 | 233,200 116,600 4/30 | 52億7712万 | 18億5731万 | +36.59% 5/25 | -38.19% 3/9 |
| 2021年 12月期 | 5,160 12/14 | 1,039 2,078 2/2 | 210,800 105,400 5/24 | 197億3596万 | 39億664万 | +46.34% 7/2 | -26.2% 1/27 |
| 2022年 12月期 | 4,295 1/13 | 1,050 12/28 | 50,300 12/26 | 164億2751万 | 40億5006万 | +11.75% 7/21 | -25.12% 12/23 |
| 2023年 12月期 | 1,947 2/10 | 745 12/28 | 156,800 2/10 | 75億2554万 | 28億9432万 | +24.11% 2/9 | -19.29% 8/18 |
| 2024年 12月期 | 1,682 3/25 | 751 3/6 | 330,100 3/26 | 65億3860万 | 29億1943万 | +96.49% 3/25 | -10.44% 4/23 |
| 2025年 12月期 | 1,270 10/15 | 634 4/7 | 172,400 10/15 | 49億6443万 | 24億7830万 | +19.09% 12/8 | -30.89% 4/7 |
| 最新 | 670 2026/5/29 | 8,100 | 26億2224万 | -13.77% 777 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 258%（3.58倍）
- 2022/12/30 vs 2021/12/30
- -73%（0.27倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/05/29 vs 2025/12/30
- -42%（0.58倍）
- 過去安値
504円（2020/04/06） - 33%（1.33倍）
670円（5/29）
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。
