Enjin（7370）の時価総額の推移
- 2022年5月31日
- 208億7894万
- 2023年5月31日
- 81億4594万
- 2024年5月31日
- 68億7000万
- 2025年5月30日
- 54億3102万
- 2026年5月29日
- 50億4703万
2026/03/02～2026/07/27
株価＆時価総額の推移
| 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 | ||||||||||
| 07/27 | 716 | 717 | 713 | 713 | +0.14% | 2,600 | 52億361万 | +0.56% | 24.94 | 1.11 |
| 07/24 | 714 | 717 | 712 | 712 | 0% | 4,800 | 51億9631万 | +0.56% | 24.9 | 1.1 |
| 07/23 | 713 | 713 | 709 | 712 | -0.14% | 2,000 | 51億9631万 | +0.71% | 24.9 | 1.1 |
| 07/22 | 709 | 713 | 708 | 713 | +0.14% | 1,200 | 52億361万 | +0.85% | 24.94 | 1.11 |
| 07/21 | 708 | 712 | 708 | 712 | +0.71% | 10,000 | 51億9631万 | +0.85% | 24.9 | 1.1 |
| 07/17 | 714 | 714 | 702 | 707 | -1.12% | 9,900 | 51億5982万 | +0.14% | 24.73 | 1.1 |
| 07/16 | 715 | 716 | 713 | 715 | +0.14% | 2,700 | 52億1821万 | +1.13% | 25.01 | 1.11 |
| 07/15 | 719 | 719 | 714 | 714 | -0.42% | 4,300 | 52億1091万 | +0.99% | 24.97 | 1.11 |
| 07/14 | 713 | 717 | 705 | 717 | -1.51% | 16,200 | 52億3280万 | +1.27% | 25.08 | 1.11 |
| 07/13 | 724 | 730 | 720 | 728 | +0.41% | 12,000 | 53億1308万 | +2.82% | 25.46 | 1.13 |
| 07/10 | 719 | 725 | 717 | 725 | +0.55% | 5,600 | 52億9119万 | +2.4% | 25.36 | 1.13 |
| 07/09 | 723 | 725 | 721 | 721 | -0.28% | 600 | 52億6200万 | +1.84% | 25.22 | 1.12 |
| 07/08 | 728 | 729 | 721 | 723 | -0.96% | 1,700 | 52億7659万 | +1.97% | 25.29 | 1.12 |
| 07/07 | 727 | 730 | 727 | 730 | +0.41% | 8,800 | 53億2768万 | +2.96% | 25.53 | 1.13 |
| 07/06 | 706 | 727 | 706 | 727 | +2.39% | 9,100 | 53億579万 | +2.54% | 25.43 | 1.13 |
| 07/03 | 702 | 714 | 702 | 710 | +1.28% | 12,100 | 51億8172万 | +0.14% | 24.83 | 1.1 |
| 07/02 | 696 | 703 | 696 | 701 | +0.14% | 7,000 | 51億1603万 | -1.27% | 24.52 | 1.09 |
| 07/01 | 699 | 700 | 693 | 700 | +1.16% | 3,900 | 51億874万 | -1.82% | 24.48 | 1.09 |
| 06/30 | 686 | 696 | 683 | 692 | +0.14% | 6,800 | 50億5035万 | -3.35% | 24.2 | 1.07 |
| 06/29 | 683 | 691 | 683 | 691 | +1.02% | 3,100 | 50億4305万 | -4.16% | 24.17 | 1.07 |
| 06/26 | 690 | 690 | 684 | 684 | -1.3% | 4,500 | 49億9196万 | -5.66% | 23.92 | 1.06 |
| 06/25 | 699 | 699 | 692 | 693 | -0.86% | 4,500 | 50億5765万 | -5.07% | 24.24 | 1.08 |
| 06/24 | 682 | 699 | 677 | 699 | +2.49% | 22,700 | 51億144万 | -4.77% | 24.45 | 1.08 |
| 06/23 | 692 | 695 | 678 | 682 | -1.45% | 8,500 | 49億7737万 | -7.59% | 23.85 | 1.06 |
| 06/22 | 689 | 693 | 680 | 692 | +0.44% | 13,100 | 50億5035万 | -6.86% | 24.2 | 1.07 |
| 06/19 | 698 | 698 | 678 | 689 | -1.29% | 16,600 | 50億2845万 | -7.89% | 24.1 | 1.07 |
| 06/18 | 703 | 708 | 680 | 698 | -0.71% | 21,900 | 50億9414万 | -7.18% | 24.41 | 1.08 |
| 06/17 | 705 | 707 | 700 | 703 | -0.71% | 10,200 | 51億3063万 | -7.01% | 24.59 | 1.09 |
| 06/16 | 715 | 715 | 702 | 708 | +0.28% | 21,000 | 51億6712万 | -6.84% | 24.76 | 1.1 |
| 06/15 | 718 | 719 | 706 | 706 | -1.67% | 13,500 | 51億5252万 | -7.59% | 24.69 | 1.1 |
| 06/12 | 736 | 736 | 718 | 718 | -1.64% | 7,700 | 52億4010万 | -6.51% | 25.11 | 1.11 |
| 06/11 | 728 | 730 | 721 | 730 | +0.27% | 5,100 | 53億2768万 | -5.44% | 25.53 | 1.13 |
| 06/10 | 740 | 740 | 725 | 728 | +0.41% | 1,600 | 53億1308万 | -6.06% | 25.46 | 1.13 |
| 06/09 | 721 | 729 | 721 | 725 | -0.41% | 10,400 | 52億9119万 | -6.81% | 25.36 | 1.13 |
| 06/08 | 726 | 728 | 725 | 728 | 0% | 2,800 | 53億1308万 | -6.79% | 25.46 | 1.13 |
| 06/05 | 728 | 736 | 725 | 728 | 0% | 7,000 | 53億1308万 | -7.14% | 25.46 | 1.13 |
| 06/04 | 739 | 739 | 728 | 728 | -0.68% | 5,900 | 53億1308万 | -7.5% | 25.46 | 1.13 |
| 06/03 | 731 | 736 | 725 | 733 | +0.27% | 12,400 | 53億4958万 | -7.1% | 25.64 | 1.14 |
| 06/02 | 721 | 731 | 720 | 731 | 0% | 40,000 | 53億3498万 | -7.7% | 25.57 | 1.13 |
| 06/01 | 740 | 747 | 730 | 731 | -1.22% | 18,100 | 53億3498万 | -7.93% | 25.57 | 1.13 |
| 05/29 | 762 | 770 | 730 | 740 | -2.89% | 24,500 | 54億66万 | -7.15% | 20.48 | 1.17 |
| 05/28 | 770 | 780 | 762 | 762 | -3.54% | 44,500 | 55億6122万 | -4.63% | 21.09 | 1.2 |
| 05/27 | 807 | 807 | 783 | 790 | -1.86% | 67,300 | 57億6557万 | -1.37% | 21.86 | 1.24 |
| 05/26 | 800 | 805 | 800 | 805 | +1% | 16,900 | 58億7505万 | +0.37% | 22.28 | 1.27 |
| 05/25 | 802 | 808 | 786 | 797 | -0.62% | 34,800 | 58億1666万 | -0.62% | 22.06 | 1.26 |
| 05/22 | 801 | 803 | 800 | 802 | +0.12% | 10,200 | 58億5315万 | 0% | 22.2 | 1.26 |
| 05/21 | 802 | 804 | 801 | 801 | 0% | 5,400 | 58億4585万 | -0.12% | 22.17 | 1.26 |
| 05/20 | 803 | 804 | 799 | 801 | -0.25% | 10,400 | 58億4585万 | -0.12% | 22.17 | 1.26 |
| 05/19 | 806 | 807 | 800 | 803 | -0.37% | 6,900 | 58億6045万 | +0.12% | 22.22 | 1.27 |
| 05/18 | 807 | 808 | 799 | 806 | +0.25% | 14,000 | 58億8234万 | +0.5% | 22.31 | 1.27 |
| 05/15 | 806 | 808 | 803 | 804 | +0.12% | 10,300 | 58億6775万 | +0.25% | 22.25 | 1.27 |
| 05/14 | 802 | 806 | 801 | 803 | +0.12% | 3,900 | 58億6045万 | +0.12% | 22.22 | 1.27 |
| 05/13 | 807 | 809 | 801 | 802 | -0.62% | 11,100 | 58億5315万 | 0% | 22.2 | 1.26 |
| 05/12 | 808 | 809 | 806 | 807 | 0% | 5,500 | 58億8964万 | +0.62% | 22.33 | 1.27 |
| 05/11 | 809 | 809 | 806 | 807 | -0.12% | 6,200 | 58億8964万 | +0.75% | 22.33 | 1.27 |
| 05/08 | 805 | 809 | 805 | 808 | +0.25% | 4,900 | 58億9694万 | +1% | 22.36 | 1.27 |
| 05/07 | 807 | 810 | 805 | 806 | 0% | 11,900 | 58億8234万 | +0.75% | 22.31 | 1.27 |
| 05/01 | 801 | 806 | 801 | 806 | +0.25% | 4,300 | 58億8234万 | +0.88% | 22.31 | 1.27 |
| 04/30 | 800 | 804 | 800 | 804 | +0.88% | 8,200 | 58億6775万 | +0.75% | 22.25 | 1.27 |
| 04/28 | 794 | 800 | 792 | 797 | +0.63% | 6,000 | 58億1666万 | -0.13% | 22.06 | 1.26 |
| 04/27 | 792 | 792 | 790 | 792 | +0.13% | 8,200 | 57億8017万 | -0.63% | 21.92 | 1.25 |
| 04/24 | 795 | 798 | 790 | 791 | -0.25% | 9,500 | 57億7287万 | -0.75% | 21.89 | 1.25 |
| 04/23 | 802 | 802 | 793 | 793 | -1.12% | 11,800 | 57億8747万 | -0.5% | 21.95 | 1.25 |
| 04/22 | 798 | 805 | 798 | 802 | +0.5% | 8,000 | 58億5315万 | +0.63% | 22.2 | 1.26 |
| 04/21 | 798 | 801 | 797 | 798 | 0% | 14,200 | 58億2396万 | +0.13% | 22.09 | 1.26 |
| 04/20 | 802 | 807 | 798 | 798 | -0.62% | 15,400 | 58億2396万 | +0.13% | 22.09 | 1.26 |
| 04/17 | 811 | 812 | 803 | 803 | -0.5% | 12,400 | 58億6045万 | +0.75% | 22.22 | 1.27 |
| 04/16 | 810 | 811 | 805 | 807 | +0.25% | 8,800 | 58億8964万 | +1.38% | 22.33 | 1.27 |
| 04/15 | 806 | 810 | 805 | 805 | -0.12% | 5,800 | 58億7505万 | +1.13% | 22.28 | 1.27 |
| 04/14 | 799 | 808 | 799 | 806 | +0.88% | 9,800 | 58億8234万 | +1.38% | 22.31 | 1.27 |
| 04/13 | 800 | 804 | 798 | 799 | -0.13% | 8,900 | 58億3126万 | +0.5% | 22.11 | 1.26 |
| 04/10 | 807 | 809 | 800 | 800 | -0.87% | 12,500 | 58億3856万 | +0.5% | 22.14 | 1.26 |
| 04/09 | 816 | 816 | 804 | 807 | 0% | 11,200 | 58億8964万 | +1.38% | 22.33 | 1.27 |
| 04/08 | 810 | 814 | 800 | 807 | +0.62% | 11,500 | 58億8964万 | +1.51% | 22.33 | 1.27 |
| 04/07 | 802 | 811 | 800 | 802 | 0% | 12,300 | 58億5315万 | +0.88% | 22.2 | 1.26 |
| 04/06 | 800 | 805 | 791 | 802 | +0.63% | 7,800 | 58億5315万 | +0.88% | 22.2 | 1.26 |
| 04/03 | 800 | 805 | 790 | 797 | +0.13% | 10,000 | 58億1666万 | +0.13% | 22.06 | 1.26 |
| 04/02 | 802 | 804 | 796 | 796 | -0.62% | 6,300 | 58億936万 | 0% | 22.03 | 1.25 |
| 04/01 | 790 | 801 | 785 | 801 | +2.04% | 7,600 | 58億4585万 | +0.63% | 22.17 | 1.26 |
| 03/31 | 781 | 796 | 781 | 785 | -0.63% | 9,900 | 57億2908万 | -1.38% | 21.73 | 1.24 |
| 03/30 | 782 | 790 | 781 | 790 | -0.5% | 6,000 | 57億6557万 | -0.88% | 21.86 | 1.24 |
| 03/27 | 781 | 796 | 781 | 794 | +1.66% | 7,500 | 57億9477万 | -0.38% | 21.97 | 1.25 |
| 03/26 | 793 | 796 | 780 | 781 | -1.01% | 17,400 | 56億9989万 | -2.13% | 21.61 | 1.23 |
| 03/25 | 792 | 795 | 789 | 789 | +0.38% | 6,500 | 57億5827万 | -1.38% | 21.84 | 1.24 |
| 03/24 | 781 | 791 | 781 | 786 | +0.64% | 4,000 | 57億3638万 | -1.87% | 21.75 | 1.24 |
| 03/23 | 789 | 795 | 780 | 781 | -1.88% | 18,100 | 56億9989万 | -2.62% | 21.61 | 1.23 |
| 03/19 | 797 | 807 | 796 | 796 | -0.13% | 5,300 | 58億936万 | -1% | 22.03 | 1.25 |
| 03/18 | 798 | 801 | 795 | 797 | 0% | 4,100 | 58億1666万 | -0.99% | 22.06 | 1.26 |
| 03/17 | 791 | 800 | 791 | 797 | +0.76% | 4,500 | 58億1666万 | -1.12% | 22.06 | 1.26 |
| 03/16 | 798 | 799 | 791 | 791 | -0.63% | 5,900 | 57億7287万 | -2.1% | 21.89 | 1.25 |
| 03/13 | 795 | 800 | 795 | 796 | 0% | 4,700 | 58億936万 | -1.61% | 22.03 | 1.25 |
| 03/12 | 800 | 800 | 794 | 796 | +0.76% | 3,400 | 58億936万 | -1.85% | 22.03 | 1.25 |
| 03/11 | 802 | 805 | 790 | 790 | -1.37% | 8,900 | 57億6557万 | -2.71% | 21.86 | 1.24 |
| 03/10 | 800 | 809 | 798 | 801 | -0.25% | 10,700 | 58億4585万 | -1.6% | 22.17 | 1.26 |
| 03/09 | 795 | 809 | 787 | 803 | -0.86% | 14,300 | 58億6045万 | -1.47% | 22.22 | 1.27 |
| 03/06 | 801 | 810 | 797 | 810 | +1.12% | 4,600 | 59億1154万 | -0.61% | 22.42 | 1.28 |
| 03/05 | 799 | 813 | 799 | 801 | +1.14% | 21,700 | 58億4585万 | -1.84% | 22.17 | 1.26 |
| 03/04 | 800 | 800 | 787 | 792 | -1.74% | 19,200 | 57億8017万 | -3.06% | 21.92 | 1.25 |
| 03/03 | 809 | 811 | 800 | 806 | -0.37% | 10,700 | 58億8234万 | -1.59% | 22.31 | 1.27 |
| 03/02 | 810 | 813 | 803 | 809 | -0.12% | 16,500 | 59億424万 | -1.34% | 22.39 | 1.27 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 713 2026/7/27 | 2,600 | 52億361万 | |||
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。
