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
09/25	720	720	715	716	0%	2,600	-	+0.14%	-	-
09/24	712	720	712	716	+0.56%	2,400	-	+0.14%	-	-
09/18	709	712	709	712	+0.14%	2,700	-	-0.42%	-	-
09/17	708	711	708	711	-0.14%	9,800	-	-0.56%	-	-
09/16	712	712	708	712	+0.28%	2,800	-	-0.28%	-	-
09/15	711	712	708	710	-0.14%	2,300	-	-0.56%	-	-
09/14	707	712	707	711	0%	3,000	-	-0.42%	-	-
09/11	713	714	709	711	-0.56%	4,500	-	-0.42%	-	-
09/10	717	717	715	715	0%	1,700	-	+0.28%	-	-
09/09	716	716	715	715	0%	600	-	+0.28%	-	-
09/08	717	720	715	715	-0.28%	800	-	+0.28%	-	-
09/07	719	719	717	717	-0.28%	1,500	-	+0.56%	-	-
09/04	719	720	717	719	0%	1,800	-	+0.98%	-	-
09/03	719	720	717	719	+0.28%	1,900	-	+0.98%	-	-
09/02	715	718	715	717	-0.28%	3,200	-	+0.84%	-	-
09/01	721	721	717	719	+0.42%	4,400	-	+1.13%	-	-
08/31	719	719	715	716	-0.42%	4,800	-	+0.7%	-	-
08/28	718	719	713	719	+0.42%	8,000	-	+1.13%	-	-
08/27	715	717	714	716	+0.28%	5,100	-	+0.7%	-	-
08/26	714	715	714	714	-0.28%	3,100	-	+0.56%	-	-
08/25	715	716	713	716	+0.28%	4,300	-	+0.85%	-	-
08/24	717	717	713	714	-0.28%	2,100	-	+0.56%	-	-
08/21	716	716	716	716	+0.14%	1,000	-	+0.85%	-	-
08/20	713	715	711	715	+0.85%	3,200	-	+0.7%	-	-
08/19	712	716	709	709	-0.42%	2,800	-	-0.14%	-	-
08/18	712	715	711	712	-0.14%	4,300	-	+0.14%	-	-
08/17	715	717	712	713	-0.14%	3,000	-	+0.28%	-	-
08/14	710	714	709	714	+0.99%	2,500	-	+0.28%	-	-
08/13	706	710	706	707	-0.28%	5,900	-	-0.7%	-	-
08/12	702	709	702	709	+0.71%	2,200	-	-0.56%	-	-
08/10	702	707	701	704	+0.28%	2,300	-	-1.4%	-	-
08/07	707	707	699	702	-0.43%	6,400	-	-1.68%	-	-
08/06	705	707	705	705	0%	1,700	-	-1.26%	-	-
08/05	709	709	703	705	-0.56%	3,400	-	-1.26%	-	-
08/04	714	714	705	709	-0.28%	3,900	-	-0.56%	-	-
08/03	710	712	710	711	+0.28%	3,300	-	-0.14%	-	-
07/31	711	714	708	709	+0.14%	4,700	-	-0.28%	-	-
07/30	711	711	708	708	0%	700	-	-0.42%	-	-
07/29	710	713	708	708	-0.28%	4,600	-	-0.28%	-	-
07/28	713	714	710	710	-0.42%	3,200	-	+0.14%	-	-
07/27	716	717	713	713	+0.14%	2,600	-	+0.56%	-	-
07/24	714	717	712	712	0%	4,800	-	+0.56%	-	-
07/23	713	713	709	712	-0.14%	2,000	-	+0.71%	-	-
07/22	709	713	708	713	+0.14%	1,200	-	+0.85%	-	-
07/21	708	712	708	712	+0.71%	10,000	-	+0.85%	-	-
07/17	714	714	702	707	-1.12%	9,900	-	+0.14%	-	-
07/16	715	716	713	715	+0.14%	2,700	-	+1.13%	-	-
07/15	719	719	714	714	-0.42%	4,300	-	+0.99%	-	-
07/14	713	717	705	717	-1.51%	16,200	-	+1.27%	-	-
07/13	724	730	720	728	+0.41%	12,000	-	+2.82%	-	-
07/10	719	725	717	725	+0.55%	5,600	-	+2.4%	-	-
07/09	723	725	721	721	-0.28%	600	-	+1.84%	-	-
07/08	728	729	721	723	-0.96%	1,700	-	+1.97%	-	-
07/07	727	730	727	730	+0.41%	8,800	-	+2.96%	-	-
07/06	706	727	706	727	+2.39%	9,100	-	+2.54%	-	-
07/03	702	714	702	710	+1.28%	12,100	-	+0.14%	-	-
07/02	696	703	696	701	+0.14%	7,000	-	-1.27%	-	-
07/01	699	700	693	700	+1.16%	3,900	-	-1.82%	-	-
06/30	686	696	683	692	+0.14%	6,800	-	-3.35%	-	-
06/29	683	691	683	691	+1.02%	3,100	-	-4.16%	-	-
06/26	690	690	684	684	-1.3%	4,500	-	-5.66%	-	-
06/25	699	699	692	693	-0.86%	4,500	-	-5.07%	-	-
06/24	682	699	677	699	+2.49%	22,700	-	-4.77%	-	-
06/23	692	695	678	682	-1.45%	8,500	-	-7.59%	-	-
06/22	689	693	680	692	+0.44%	13,100	-	-6.86%	-	-
06/19	698	698	678	689	-1.29%	16,600	-	-7.89%	-	-
06/18	703	708	680	698	-0.71%	21,900	-	-7.18%	-	-
06/17	705	707	700	703	-0.71%	10,200	-	-7.01%	-	-
06/16	715	715	702	708	+0.28%	21,000	-	-6.84%	-	-
06/15	718	719	706	706	-1.67%	13,500	-	-7.59%	-	-
06/12	736	736	718	718	-1.64%	7,700	-	-6.51%	-	-
06/11	728	730	721	730	+0.27%	5,100	-	-5.44%	-	-
06/10	740	740	725	728	+0.41%	1,600	-	-6.06%	-	-
06/09	721	729	721	725	-0.41%	10,400	-	-6.81%	-	-
06/08	726	728	725	728	0%	2,800	-	-6.79%	-	-
06/05	728	736	725	728	0%	7,000	-	-7.14%	-	-
06/04	739	739	728	728	-0.68%	5,900	-	-7.5%	-	-
06/03	731	736	725	733	+0.27%	12,400	-	-7.1%	-	-
06/02	721	731	720	731	0%	40,000	-	-7.7%	-	-
06/01	740	747	730	731	-1.22%	18,100	-	-7.93%	-	-
05/29	762	770	730	740	-2.89%	24,500	-	-7.15%	-	-
05/28	770	780	762	762	-3.54%	44,500	-	-4.63%	-	-
05/27	807	807	783	790	-1.86%	67,300	-	-1.37%	-	-
05/26	800	805	800	805	+1%	16,900	-	+0.37%	-	-
05/25	802	808	786	797	-0.62%	34,800	-	-0.62%	-	-
05/22	801	803	800	802	+0.12%	10,200	-	0%	-	-
05/21	802	804	801	801	0%	5,400	-	-0.12%	-	-
05/20	803	804	799	801	-0.25%	10,400	-	-0.12%	-	-
05/19	806	807	800	803	-0.37%	6,900	-	+0.12%	-	-
05/18	807	808	799	806	+0.25%	14,000	-	+0.5%	-	-
05/15	806	808	803	804	+0.12%	10,300	-	+0.25%	-	-
05/14	802	806	801	803	+0.12%	3,900	-	+0.12%	-	-
05/13	807	809	801	802	-0.62%	11,100	-	0%	-	-
05/12	808	809	806	807	0%	5,500	-	+0.62%	-	-
05/11	809	809	806	807	-0.12%	6,200	-	+0.75%	-	-
05/08	805	809	805	808	+0.25%	4,900	-	+1%	-	-
05/07	807	810	805	806	0%	11,900	-	+0.75%	-	-
05/01	801	806	801	806	+0.25%	4,300	-	+0.88%	-	-
04/30	800	804	800	804	+0.88%	8,200	-	+0.75%	-	-
04/28	794	800	792	797	+0.63%	6,000	-	-0.13%	-	-

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
2022年 5月期	5,220 9/1	1,880 1/14	13,025,900 6/18	384億9750万	138億8981万	208億7894万 5/31
2023年 5月期	3,390 7/15	1,068 4/26	1,874,700 7/15	250億4599万	79億725万	81億4594万 5/31
2024年 5月期	1,480 7/20	960 5/30	948,500 7/21	107億3562万	69億7747万	68億7000万 5/31
2025年 5月期	1,015 7/12	626 4/7 8/5	306,300 7/16	73億7722万	45億5740万	54億3102万 5/30
2026年 5月期	934 10/9	720 6/5	195,100 1/14	68億1651万	52億4174万	50億4703万 5/29
最新	716 2026/9/25		2,600	52億2551万

Enjin（7370）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート