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
08/21	2,188	2,238	2,186	2,230	+1.92%	148,600	2606億4486万	+5.59%
08/20	2,157	2,194	2,149	2,188	+1.44%	107,400	2557億3585万	+3.99%
08/19	2,184	2,185	2,147	2,157	-1.24%	94,200	2521億1254万	+2.81%
08/18	2,139	2,200	2,139	2,184	+2.1%	108,200	2552億6833万	+4.4%
08/17	2,142	2,160	2,137	2,139	-0.28%	89,900	2500億868万	+2.54%
08/14	2,138	2,148	2,120	2,145	+0.14%	69,000	2507億997万	+3.08%
08/13	2,144	2,148	2,115	2,142	-0.09%	77,300	2503億5932万	+3.13%
08/12	2,170	2,170	2,130	2,144	-0.42%	77,500	2505億9309万	+3.47%
08/10	2,129	2,153	2,108	2,153	+1.99%	119,300	2516億4502万	+4.11%
08/07	2,100	2,117	2,087	2,111	+1%	116,300	2467億3601万	+2.33%
08/06	（IR情報）13:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)(公認会計士等による期中レビューの完了)
08/06	2,040	2,090	2,033	2,090	+1.8%	132,200	2442億8151万	+1.51%
08/05	2,060	2,068	2,034	2,053	+0.49%	76,000	2399億5691万	-0.05%
08/04	2,090	2,095	2,041	2,043	-2.76%	159,500	2387億8809万	-0.44%
08/03	2,130	2,143	2,058	2,101	-3.18%	182,200	2455億6720万	+2.44%
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/31	2,090	2,205	2,064	2,170	+3.38%	192,500	2536億3200万	+5.96%
07/30	2,090	2,108	2,066	2,099	-0.47%	128,300	2453億3344万	+2.84%
07/29	2,072	2,124	2,068	2,109	+1.39%	159,200	2465億225万	+3.59%
07/28	2,085	2,088	2,055	2,080	-0.19%	104,800	2431億1270万	+2.36%
07/27	2,078	2,094	2,073	2,084	+0.68%	174,100	2435億8022万	+2.81%
07/24	2,032	2,070	1,999	2,070	+0.98%	243,600	2419億4388万	+2.32%
07/23	2,073	2,080	2,036	2,050	-1.68%	106,400	2396億626万	+1.49%
07/22	2,074	2,090	2,050	2,085	+0.53%	107,800	2436億9710万	+3.32%
07/21	2,080	2,087	2,065	2,074	+1.02%	103,800	2424億1141万	+2.93%
07/17	2,030	2,078	2,024	2,053	+0.64%	172,400	2399億5691万	+2.04%
07/16	2,049	2,059	2,037	2,040	-0.1%	103,600	2384億3745万	+1.49%
07/15	2,045	2,052	2,027	2,042	+0.44%	136,400	2386億7121万	+1.69%
07/14	2,029	2,036	2,020	2,033	+1.14%	169,100	2376億1928万	+1.35%
07/13	2,039	2,056	2,005	2,010	-1.42%	105,200	2349億3102万	+0.3%
07/10	2,022	2,039	2,011	2,039	+1.19%	184,100	2383億2057万	+1.9%
07/09	2,020	2,030	2,005	2,015	-0.4%	119,300	2355億1542万	+0.85%
07/08	2,037	2,049	2,021	2,023	-0.34%	95,000	2364億5047万	+1.4%
07/07	2,050	2,053	2,028	2,030	-0.59%	57,600	2372億6864万	+1.91%
07/06	2,030	2,059	2,022	2,042	+0.99%	94,600	2386億7121万	+2.72%
07/03	2,017	2,039	2,005	2,022	+0.8%	109,300	2363億3359万	+1.92%
07/02	2,000	2,025	1,993	2,006	+1.01%	83,000	2344億6349万	+1.21%
07/01	2,005	2,016	1,972	1,986	-0.45%	102,000	2321億2587万	+0.35%
06/30	2,017	2,021	1,995	1,995	-1.38%	133,700	2331億7780万	+0.86%
06/29	2,030	2,049	2,008	2,023	+0.3%	106,600	2364億5047万	+2.38%
06/26	2,005	2,028	1,988	2,017	+1%	139,800	2357億4919万	+2.28%
06/25	2,002	2,005	1,983	1,997	+0.76%	86,100	2334億1156万	+1.32%
06/24	1,989	2,003	1,974	1,982	-0.5%	83,300	2316億5835万	+0.61%
06/23	1,975	1,997	1,974	1,992	+1.43%	81,600	2328億2716万	+1.12%
06/22	1,980	1,982	1,959	1,964	-0.91%	78,700	2295億5449万	-0.36%
06/19	1,990	2,004	1,975	1,982	-0.65%	283,400	2316億5835万	+0.51%
06/18	2,005	2,012	1,993	1,995	-0.5%	134,600	2331億7780万	+1.01%
06/17	（IR情報）13:00 支配株主等に関する事項について
06/17	2,010	2,022	2,000	2,005	+0.1%	71,600	2343億4661万	+1.47%
06/16	2,002	2,010	1,985	2,003	+0.25%	80,400	2341億1285万	+1.26%
06/15	2,010	2,040	1,998	1,998	-0.1%	95,500	2335億2844万	+0.86%
06/12	2,005	2,007	1,984	2,000	+0.45%	119,000	2337億6221万	+0.91%
06/11	2,011	2,018	1,975	1,991	-0.75%	97,500	2327億1028万	+0.4%
06/10	2,005	2,037	2,001	2,006	+1.31%	165,600	2344億6349万	+1.06%
06/09	1,965	2,004	1,965	1,980	+1.85%	133,000	2314億2458万	-0.15%
06/08	1,935	1,963	1,925	1,944	-0.31%	121,600	2272億1687万	-1.82%
06/05	1,939	1,973	1,939	1,950	+0.93%	53,800	2279億1815万	-1.61%
06/04	1,938	1,951	1,928	1,932	-0.82%	63,100	2258億1429万	-2.42%
06/03	1,947	1,974	1,935	1,948	+0.31%	90,400	2276億8439万	-1.52%
06/02	1,930	1,946	1,908	1,942	-0.51%	112,500	2269億8310万	-1.67%
06/01	1,952	1,962	1,924	1,952	0%	122,200	2281億5191万	-1.06%
05/29	1,949	1,980	1,941	1,952	+0.15%	169,100	2281億5191万	-0.96%
05/28	1,954	1,959	1,937	1,949	0%	97,800	2278億127万	-1.12%
05/27	1,926	1,952	1,926	1,949	+0.57%	125,400	2278億127万	-1.17%
05/26	1,935	1,942	1,910	1,938	-0.31%	96,400	2265億1558万	-1.87%
05/25	1,976	1,976	1,932	1,944	-1.77%	72,500	2272億1687万	-1.77%
05/22	1,981	1,987	1,951	1,979	0%	89,300	2313億770万	-0.1%
05/21	1,979	2,002	1,976	1,979	+0.2%	74,100	2313億770万	-0.15%
05/20	2,000	2,008	1,953	1,975	-1.55%	83,700	2308億4018万	-0.4%
05/19	2,015	2,028	2,006	2,006	-0.1%	61,400	2344億6349万	+1.06%
05/18	2,033	2,033	2,003	2,008	-2%	80,900	2346億9726万	+1.16%
05/15	2,025	2,049	2,020	2,049	+1.94%	90,000	2394億8938万	+3.12%
05/14	2,070	2,070	1,988	2,010	-3.13%	83,300	2349億3102万	+1.21%
05/13	2,057	2,079	2,048	2,075	+0.83%	113,000	2425億2829万	+4.43%
05/12	2,063	2,086	2,055	2,058	+0.68%	129,100	2405億4131万	+3.68%
05/11	2,025	2,083	2,025	2,044	+1.14%	153,500	2389億498万	+2.97%
05/08	2,020	2,028	1,971	2,021	-0.1%	194,600	2362億1671万	+1.92%
05/07	1,957	2,026	1,954	2,023	+3.37%	247,900	2364億5047万	+2.12%
05/01	1,907	1,978	1,884	1,957	+2.03%	196,500	2287億3632万	-1.21%
04/30	（IR情報）13:00 剰余金の配当に関するお知らせ
04/30	（IR情報）13:00 2026年3月期決算短信〔IFRS〕(連結)
04/30	1,995	2,070	1,909	1,918	-3.57%	541,500	2241億7796万	-3.23%
04/28	1,921	2,006	1,910	1,989	+4.68%	284,000	2324億7651万	+0.2%
04/27	1,892	1,910	1,884	1,900	+0.69%	110,800	2220億7410万	-4.23%
04/24	1,874	1,894	1,862	1,887	+0.64%	107,600	2205億5464万	-4.98%
04/23	1,867	1,879	1,853	1,875	-0.32%	86,600	2191億5207万	-5.73%
04/22	1,910	1,913	1,878	1,881	-1.67%	128,400	2198億5336万	-5.67%
04/21	1,953	1,960	1,913	1,913	-1.95%	96,300	2235億9355万	-4.25%
04/20	1,985	2,000	1,944	1,951	-1.61%	94,600	2280億3503万	-2.35%
04/17	（IR情報）17:00 当社子会社の起訴について
04/17	2,011	2,019	1,983	1,983	-1.73%	66,400	2317億7523万	-0.8%
04/16	2,040	2,045	2,016	2,018	-0.59%	79,300	2358億6607万	+1%
04/15	2,021	2,039	2,013	2,030	+1.1%	102,000	2372億6864万	+1.55%
04/14	1,994	2,015	1,991	2,008	+0.85%	86,000	2346億9726万	+0.4%
04/13	2,003	2,020	1,990	1,991	-0.65%	79,800	2327億1028万	-0.4%
04/10	2,027	2,042	1,995	2,004	-0.89%	97,100	2342億2973万	+0.25%
04/09	2,027	2,058	2,018	2,022	+0.05%	103,800	2363億3359万	+1.15%
04/08	2,085	2,086	2,021	2,021	-0.98%	140,400	2362億1671万	+1.2%
04/07	2,050	2,065	1,965	2,041	+0.15%	238,900	2385億5433万	+2.15%
04/06	2,049	2,056	2,038	2,038	-0.05%	59,500	2382億369万	+1.85%
04/03	2,017	2,041	2,017	2,039	+0.84%	94,000	2383億2057万	+1.85%
04/02	2,029	2,065	2,008	2,022	-0.98%	133,000	2363億3359万	+1%
04/01	2,010	2,042	2,007	2,042	+2.56%	109,700	2386億7121万	+2%
03/31	1,990	2,014	1,981	1,991	+0.25%	131,900	2327億1028万	-0.4%
03/30	1,946	1,986	1,926	1,986	-1.19%	152,200	2321億2587万	-0.6%
03/27	2,018	2,019	2,000	2,010	+0.6%	147,300	2349億3102万	+0.6%

伊藤忠エネクス（8133）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート