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
10/02	2,250	2,267	2,220	2,238	-1.28%	126,300	-	-2.57%
10/01	2,240	2,277	2,231	2,267	+0.35%	151,500	-	-1.35%
09/30	2,235	2,263	2,216	2,259	+0.31%	141,700	-	-1.65%
09/29	2,290	2,297	2,245	2,252	-3.1%	98,600	-	-1.92%
09/28	2,382	2,382	2,310	2,324	-2.11%	155,000	-	+1.31%
09/25	2,347	2,381	2,338	2,374	+1.58%	143,600	-	+3.8%
09/24	2,344	2,360	2,322	2,337	-0.3%	136,500	-	+2.54%
09/18	2,353	2,357	2,334	2,344	-1.01%	138,300	-	+3.21%
09/17	2,352	2,387	2,345	2,368	+0.55%	85,600	-	+4.64%
09/16	2,330	2,382	2,321	2,355	+1.73%	98,300	-	+4.48%
09/15	2,310	2,323	2,297	2,315	+0.22%	96,100	-	+3.07%
09/14	2,290	2,315	2,283	2,310	+1.58%	73,600	-	+3.17%
09/11	2,220	2,292	2,220	2,274	+0.93%	155,500	-	+1.93%
09/10	2,301	2,315	2,224	2,253	-1.36%	126,900	-	+1.3%
09/09	2,273	2,307	2,264	2,284	+1.15%	97,900	-	+3.07%
09/08	2,262	2,290	2,240	2,258	-0.53%	83,600	-	+2.36%
09/07	2,338	2,359	2,270	2,270	-2.91%	96,600	-	+3.18%
09/04	2,349	2,363	2,330	2,338	-0.09%	94,100	-	+6.47%
09/03	2,342	2,373	2,335	2,340	+0.17%	145,600	-	+7%
09/02	2,339	2,366	2,329	2,336	-0.81%	153,700	-	+7.3%
09/01	2,274	2,367	2,269	2,355	+3.93%	198,300	-	+8.68%
08/31	2,240	2,274	2,231	2,266	+1.03%	157,300	-	+5.1%
08/28	2,226	2,243	2,208	2,243	+0.81%	142,600	-	+4.42%
08/27	2,249	2,249	2,210	2,225	-1.07%	106,300	-	+3.92%
08/26	2,254	2,271	2,244	2,249	0%	149,100	-	+5.34%
08/25	2,264	2,295	2,243	2,249	-0.18%	145,900	-	+5.69%
08/24	2,247	2,261	2,230	2,253	+1.03%	163,100	-	+6.27%
08/21	2,188	2,238	2,186	2,230	+1.92%	148,600	-	+5.59%
08/20	2,157	2,194	2,149	2,188	+1.44%	107,400	-	+3.99%
08/19	2,184	2,185	2,147	2,157	-1.24%	94,200	-	+2.81%
08/18	2,139	2,200	2,139	2,184	+2.1%	108,200	-	+4.4%
08/17	2,142	2,160	2,137	2,139	-0.28%	89,900	-	+2.54%
08/14	2,138	2,148	2,120	2,145	+0.14%	69,000	-	+3.08%
08/13	2,144	2,148	2,115	2,142	-0.09%	77,300	-	+3.13%
08/12	2,170	2,170	2,130	2,144	-0.42%	77,500	-	+3.47%
08/10	2,129	2,153	2,108	2,153	+1.99%	119,300	-	+4.11%
08/07	2,100	2,117	2,087	2,111	+1%	116,300	-	+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	-	+1.51%
08/05	2,060	2,068	2,034	2,053	+0.49%	76,000	-	-0.05%
08/04	2,090	2,095	2,041	2,043	-2.76%	159,500	-	-0.44%
08/03	2,130	2,143	2,058	2,101	-3.18%	182,200	-	+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	-	+5.96%
07/30	2,090	2,108	2,066	2,099	-0.47%	128,300	-	+2.84%
07/29	2,072	2,124	2,068	2,109	+1.39%	159,200	-	+3.59%
07/28	2,085	2,088	2,055	2,080	-0.19%	104,800	-	+2.36%
07/27	2,078	2,094	2,073	2,084	+0.68%	174,100	-	+2.81%
07/24	2,032	2,070	1,999	2,070	+0.98%	243,600	-	+2.32%
07/23	2,073	2,080	2,036	2,050	-1.68%	106,400	-	+1.49%
07/22	2,074	2,090	2,050	2,085	+0.53%	107,800	-	+3.32%
07/21	2,080	2,087	2,065	2,074	+1.02%	103,800	-	+2.93%
07/17	2,030	2,078	2,024	2,053	+0.64%	172,400	-	+2.04%
07/16	2,049	2,059	2,037	2,040	-0.1%	103,600	-	+1.49%
07/15	2,045	2,052	2,027	2,042	+0.44%	136,400	-	+1.69%
07/14	2,029	2,036	2,020	2,033	+1.14%	169,100	-	+1.35%
07/13	2,039	2,056	2,005	2,010	-1.42%	105,200	-	+0.3%
07/10	2,022	2,039	2,011	2,039	+1.19%	184,100	-	+1.9%
07/09	2,020	2,030	2,005	2,015	-0.4%	119,300	-	+0.85%
07/08	2,037	2,049	2,021	2,023	-0.34%	95,000	-	+1.4%
07/07	2,050	2,053	2,028	2,030	-0.59%	57,600	-	+1.91%
07/06	2,030	2,059	2,022	2,042	+0.99%	94,600	-	+2.72%
07/03	2,017	2,039	2,005	2,022	+0.8%	109,300	-	+1.92%
07/02	2,000	2,025	1,993	2,006	+1.01%	83,000	-	+1.21%
07/01	2,005	2,016	1,972	1,986	-0.45%	102,000	-	+0.35%
06/30	2,017	2,021	1,995	1,995	-1.38%	133,700	-	+0.86%
06/29	2,030	2,049	2,008	2,023	+0.3%	106,600	-	+2.38%
06/26	2,005	2,028	1,988	2,017	+1%	139,800	-	+2.28%
06/25	2,002	2,005	1,983	1,997	+0.76%	86,100	-	+1.32%
06/24	1,989	2,003	1,974	1,982	-0.5%	83,300	-	+0.61%
06/23	1,975	1,997	1,974	1,992	+1.43%	81,600	-	+1.12%
06/22	1,980	1,982	1,959	1,964	-0.91%	78,700	-	-0.36%
06/19	1,990	2,004	1,975	1,982	-0.65%	283,400	-	+0.51%
06/18	2,005	2,012	1,993	1,995	-0.5%	134,600	-	+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	-	+1.47%
06/16	2,002	2,010	1,985	2,003	+0.25%	80,400	-	+1.26%
06/15	2,010	2,040	1,998	1,998	-0.1%	95,500	-	+0.86%
06/12	2,005	2,007	1,984	2,000	+0.45%	119,000	-	+0.91%
06/11	2,011	2,018	1,975	1,991	-0.75%	97,500	-	+0.4%
06/10	2,005	2,037	2,001	2,006	+1.31%	165,600	-	+1.06%
06/09	1,965	2,004	1,965	1,980	+1.85%	133,000	-	-0.15%
06/08	1,935	1,963	1,925	1,944	-0.31%	121,600	-	-1.82%
06/05	1,939	1,973	1,939	1,950	+0.93%	53,800	-	-1.61%
06/04	1,938	1,951	1,928	1,932	-0.82%	63,100	-	-2.42%
06/03	1,947	1,974	1,935	1,948	+0.31%	90,400	-	-1.52%
06/02	1,930	1,946	1,908	1,942	-0.51%	112,500	-	-1.67%
06/01	1,952	1,962	1,924	1,952	0%	122,200	-	-1.06%
05/29	1,949	1,980	1,941	1,952	+0.15%	169,100	-	-0.96%
05/28	1,954	1,959	1,937	1,949	0%	97,800	-	-1.12%
05/27	1,926	1,952	1,926	1,949	+0.57%	125,400	-	-1.17%
05/26	1,935	1,942	1,910	1,938	-0.31%	96,400	-	-1.87%
05/25	1,976	1,976	1,932	1,944	-1.77%	72,500	-	-1.77%
05/22	1,981	1,987	1,951	1,979	0%	89,300	-	-0.1%
05/21	1,979	2,002	1,976	1,979	+0.2%	74,100	-	-0.15%
05/20	2,000	2,008	1,953	1,975	-1.55%	83,700	-	-0.4%
05/19	2,015	2,028	2,006	2,006	-0.1%	61,400	-	+1.06%
05/18	2,033	2,033	2,003	2,008	-2%	80,900	-	+1.16%
05/15	2,025	2,049	2,020	2,049	+1.94%	90,000	-	+3.12%
05/14	2,070	2,070	1,988	2,010	-3.13%	83,300	-	+1.21%
05/13	2,057	2,079	2,048	2,075	+0.83%	113,000	-	+4.43%
05/12	2,063	2,086	2,055	2,058	+0.68%	129,100	-	+3.68%
05/11	2,025	2,083	2,025	2,044	+1.14%	153,500	-	+2.97%

伊藤忠エネクス（8133）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート