大丸エナウィン（9818）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,915
- 始値
- 1,925
- 高値
- 1,925
- 安値
- 1,925
- 終値 +0.52%
- 1,925
- 出来高 +26.67%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +1.26%
1,901 - 株価（25日）
移動平均値 - +3.27%
1,864 - 出来高（5日）
移動平均値 - +79.25%
1,060
2025/11/27～2026/05/14
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 | ||||||||||
| 05/14 | 1,925 | 1,925 | 1,925 | 1,925 | +0.52% | 1,900 | 154億8951万 | +3.27% | 16.42 | 0.93 |
| 05/13 | 1,906 | 1,925 | 1,906 | 1,915 | +0.47% | 1,500 | 154億904万 | +2.74% | 16.33 | 0.92 |
| 05/12 | 1,900 | 1,918 | 1,900 | 1,906 | +0.32% | 600 | 153億3662万 | +2.31% | 16.25 | 0.92 |
| 05/11 | 1,899 | 1,900 | 1,873 | 1,900 | +2.21% | 300 | 152億8835万 | +2.15% | 16.2 | 0.91 |
| 05/07 | 1,840 | 1,879 | 1,840 | 1,859 | -1.12% | 1,000 | 149億5844万 | +0.05% | 15.85 | 0.89 |
| 05/01 | 1,881 | 1,881 | 1,880 | 1,880 | -0.05% | 200 | 151億2742万 | +1.13% | 16.03 | 0.9 |
| 04/30 | 1,881 | 1,881 | 1,881 | 1,881 | -1% | 100 | 151億3546万 | +1.24% | 16.04 | 0.9 |
| 04/28 | 1,899 | 1,900 | 1,883 | 1,900 | -0.94% | 600 | 152億8835万 | +2.32% | 16.2 | 0.91 |
| 04/27 | 1,920 | 1,920 | 1,918 | 1,918 | -0.1% | 3,700 | 154億3318万 | +3.34% | 16.36 | 0.92 |
| 04/24 | 1,867 | 1,920 | 1,867 | 1,920 | +2.84% | 400 | 154億4928万 | +3.56% | 16.37 | 0.92 |
| 04/23 | 1,867 | 1,867 | 1,867 | 1,867 | +2.3% | 100 | 150億2281万 | +0.86% | 15.92 | 0.9 |
| 04/22 | 1,865 | 1,865 | 1,825 | 1,825 | +2.24% | 300 | 146億8486万 | -1.3% | 15.56 | 0.88 |
| 04/17 | 1,755 | 1,785 | 1,755 | 1,785 | +0.56% | 200 | 143億6300万 | -3.46% | 15.22 | 0.86 |
| 04/16 | 1,762 | 1,812 | 1,762 | 1,775 | -1.5% | 3,600 | 142億8253万 | -4.05% | 15.14 | 0.85 |
| 04/15 | 1,869 | 1,869 | 1,802 | 1,802 | -3.07% | 800 | 144億9979万 | -2.7% | 15.37 | 0.87 |
| 04/14 | 1,859 | 1,859 | 1,859 | 1,859 | +0.54% | 1,400 | 149億5844万 | +0.32% | 15.85 | 0.89 |
| 04/13 | 1,820 | 1,849 | 1,820 | 1,849 | +1.59% | 500 | 148億7797万 | -0.11% | 15.77 | 0.89 |
| 04/09 | 1,821 | 1,821 | 1,820 | 1,820 | -0.05% | 300 | 146億4463万 | -1.62% | 15.52 | 0.88 |
| 04/08 | 1,821 | 1,821 | 1,821 | 1,821 | 0% | 200 | 146億5267万 | -1.67% | 15.53 | 0.88 |
| 04/07 | 1,821 | 1,821 | 1,821 | 1,821 | -1.3% | 100 | 146億5267万 | -1.78% | 15.53 | 0.88 |
| 04/06 | 1,863 | 1,863 | 1,845 | 1,845 | -0.97% | 1,200 | 148億4579万 | -0.65% | 15.73 | 0.89 |
| 04/02 | 1,863 | 1,863 | 1,863 | 1,863 | +0.11% | 200 | 149億9062万 | +0.38% | 15.89 | 0.9 |
| 04/01 | 1,900 | 1,900 | 1,861 | 1,861 | -2.05% | 200 | 149億7453万 | +0.38% | 15.87 | 0.9 |
| 03/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 152億8835万 | +2.65% | 15.19 | 0.91 |
| 03/30 | 1,923 | 1,923 | 1,882 | 1,900 | -1.45% | 3,000 | 152億8835万 | +2.93% | 15.19 | 0.91 |
| 03/27 | 1,880 | 1,928 | 1,880 | 1,928 | +2.61% | 2,300 | 155億1365万 | +4.67% | 15.41 | 0.93 |
| 03/26 | 1,858 | 1,879 | 1,858 | 1,879 | +1.68% | 900 | 151億1937万 | +2.29% | 15.02 | 0.9 |
| 03/25 | 1,846 | 1,848 | 1,846 | 1,848 | +0.87% | 300 | 148億6993万 | +0.76% | 14.77 | 0.89 |
| 03/23 | 1,852 | 1,852 | 1,832 | 1,832 | -3.17% | 300 | 147億4118万 | -0.11% | 14.65 | 0.88 |
| 03/19 | 1,849 | 1,892 | 1,828 | 1,892 | +1.78% | 400 | 152億2397万 | +3.05% | 15.12 | 0.91 |
| 03/18 | 1,825 | 1,859 | 1,825 | 1,859 | -0.16% | 300 | 149億5844万 | +1.25% | 14.86 | 0.89 |
| 03/17 | 1,890 | 1,930 | 1,862 | 1,862 | -0.96% | 1,000 | 149億8258万 | +1.47% | 14.89 | 0.9 |
| 03/16 | 1,870 | 1,880 | 1,870 | 1,880 | +1.08% | 1,200 | 151億2742万 | +2.45% | 15.03 | 0.9 |
| 03/13 | 1,832 | 1,860 | 1,832 | 1,860 | +1.53% | 1,400 | 149億6649万 | +1.47% | 14.87 | 0.89 |
| 03/12 | 1,832 | 1,832 | 1,832 | 1,832 | +0.38% | 200 | 147億4118万 | +0.05% | 14.65 | 0.88 |
| 03/11 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | 146億8486万 | -0.38% | 14.59 | 0.88 |
| 03/10 | 1,821 | 1,825 | 1,821 | 1,825 | +1.22% | 600 | 146億8486万 | -0.38% | 14.59 | 0.88 |
| 03/09 | 1,827 | 1,827 | 1,803 | 1,803 | -1.31% | 300 | 145億783万 | -1.74% | 14.41 | 0.87 |
| 03/06 | 1,826 | 1,827 | 1,826 | 1,827 | +0.05% | 200 | 147億95万 | -0.81% | 14.61 | 0.88 |
| 03/05 | 1,826 | 1,826 | 1,826 | 1,826 | +0.22% | 100 | 146億9290万 | -1.24% | 14.6 | 0.88 |
| 03/04 | 1,822 | 1,822 | 1,822 | 1,822 | +0.05% | 100 | 146億6072万 | -2.04% | 14.57 | 0.88 |
| 03/03 | 1,854 | 1,854 | 1,821 | 1,821 | -2.83% | 500 | 146億5267万 | -2.57% | 14.56 | 0.88 |
| 03/02 | 1,863 | 1,876 | 1,849 | 1,874 | +0.48% | 1,000 | 150億7914万 | -0.43% | 14.98 | 0.9 |
| 02/27 | 1,903 | 1,904 | 1,848 | 1,865 | -2% | 7,100 | 150億672万 | -2% | 14.91 | 0.9 |
| 02/26 | 1,830 | 1,924 | 1,830 | 1,903 | +4.56% | 6,500 | 153億1248万 | -0.63% | 15.21 | 0.92 |
| 02/25 | 1,810 | 1,820 | 1,810 | 1,820 | +0.83% | 700 | 146億4463万 | -4.71% | 14.55 | 0.88 |
| 02/24 | 1,793 | 1,805 | 1,793 | 1,805 | +1.69% | 200 | 145億2393万 | -5.25% | 14.43 | 0.87 |
| 02/20 | 1,775 | 1,775 | 1,775 | 1,775 | -0.17% | 100 | 142億8253万 | -6.63% | 14.19 | 0.85 |
| 02/19 | 1,802 | 1,802 | 1,778 | 1,778 | -1.33% | 2,200 | 143億667万 | -6.32% | 14.21 | 0.86 |
| 02/18 | 1,802 | 1,802 | 1,802 | 1,802 | 0% | 100 | 144億9979万 | -4.91% | 14.41 | 0.87 |
| 02/17 | 1,815 | 1,816 | 1,801 | 1,802 | -0.77% | 1,400 | 144億9979万 | -4.81% | 14.41 | 0.87 |
| 02/16 | 1,836 | 1,836 | 1,816 | 1,816 | -1.09% | 300 | 146億1244万 | -3.71% | 14.52 | 0.87 |
| 02/13 | 1,890 | 1,890 | 1,836 | 1,836 | -2.86% | 3,100 | 147億7337万 | -2.44% | 14.68 | 0.88 |
| 02/12 | 1,885 | 1,890 | 1,885 | 1,890 | +0.48% | 600 | 152億788万 | +0.64% | 15.11 | 0.91 |
| 02/10 | 1,848 | 1,892 | 1,848 | 1,881 | +1.84% | 1,900 | 151億3546万 | +0.48% | 15.04 | 0.9 |
| 02/09 | 1,865 | 1,950 | 1,826 | 1,847 | -0.22% | 5,000 | 148億6188万 | -1.07% | 14.77 | 0.89 |
| 02/06 | 1,827 | 1,864 | 1,811 | 1,851 | +0.22% | 1,000 | 148億9407万 | -0.59% | 14.8 | 0.89 |
| 02/05 | 1,809 | 1,847 | 1,809 | 1,847 | +2.1% | 900 | 148億6188万 | -0.38% | 14.77 | 0.89 |
| 02/04 | 1,840 | 1,840 | 1,808 | 1,809 | -2.64% | 1,800 | 145億5611万 | -1.95% | 14.46 | 0.87 |
| 02/03 | 1,812 | 1,898 | 1,810 | 1,858 | +2.54% | 1,900 | 149億5039万 | +1.09% | 14.85 | 0.89 |
| 02/02 | 1,913 | 1,913 | 1,810 | 1,812 | -5.33% | 4,400 | 145億8025万 | -0.93% | 14.49 | 0.87 |
| 01/30 | 1,937 | 1,976 | 1,914 | 1,914 | -3.19% | 2,900 | 154億100万 | +5.16% | 15.3 | 0.92 |
| 01/29 | 1,950 | 2,000 | 1,950 | 1,977 | -1.15% | 1,200 | 159億793万 | +9.47% | 15.8 | 0.95 |
| 01/28 | 2,098 | 2,113 | 2,000 | 2,000 | -4.17% | 7,300 | 160億9300万 | +11.86% | 15.99 | 0.96 |
| 01/27 | 2,104 | 2,111 | 2,061 | 2,087 | +1.61% | 1,800 | 167億9304万 | +17.64% | 16.68 | 1 |
| 01/26 | 2,199 | 2,199 | 2,034 | 2,054 | -4.47% | 6,300 | 165億2751万 | +16.9% | 16.42 | 0.99 |
| 01/23 | 2,350 | 2,350 | 2,106 | 2,150 | -10.42% | 15,000 | 172億9997万 | +23.56% | 17.19 | 1.03 |
| 01/22 | 2,517 | 2,547 | 2,180 | 2,400 | +10.75% | 68,200 | 193億1160万 | +39.45% | 19.19 | 1.15 |
| 01/21 | 1,727 | 2,167 | 1,727 | 2,167 | +22.64% | 70,600 | 174億3676万 | +28.07% | 17.32 | 1.04 |
| 01/20 | 1,700 | 1,780 | 1,700 | 1,767 | +3.39% | 1,900 | 142億1816万 | +5.75% | 14.13 | 0.85 |
| 01/19 | 1,760 | 1,760 | 1,707 | 1,709 | +0.06% | 1,700 | 137億5146万 | +2.64% | 13.66 | 0.82 |
| 01/16 | 1,640 | 1,708 | 1,640 | 1,708 | +1.91% | 1,100 | 137億4342万 | +2.95% | 13.65 | 0.82 |
| 01/15 | 1,678 | 1,686 | 1,638 | 1,676 | -2.44% | 1,200 | 134億8593万 | +1.45% | 13.4 | 0.81 |
| 01/14 | 1,764 | 1,817 | 1,718 | 1,718 | -2.11% | 10,200 | 138億2388万 | +4.44% | 13.73 | 0.83 |
| 01/13 | 1,645 | 1,810 | 1,645 | 1,755 | +7.8% | 7,500 | 141億2160万 | +7.21% | 14.03 | 0.84 |
| 01/09 | 1,702 | 1,702 | 1,573 | 1,628 | -4.52% | 8,000 | 130億9970万 | +0.06% | 13.01 | 0.78 |
| 01/08 | 1,736 | 1,736 | 1,701 | 1,705 | -1.79% | 1,400 | 137億1928万 | +5.18% | 13.63 | 0.82 |
| 01/05 | 1,764 | 1,766 | 1,686 | 1,736 | -1.08% | 5,100 | 139億6872万 | +7.69% | 13.88 | 0.84 |
| 2025 | ||||||||||
| 12/30 | 1,766 | 1,766 | 1,746 | 1,755 | +1.04% | 1,700 | 141億2160万 | +9.62% | 14.03 | 0.87 |
| 12/29 | 1,734 | 1,755 | 1,734 | 1,737 | +0.7% | 5,700 | 139億7677万 | +9.31% | 13.89 | 0.87 |
| 12/26 | 1,662 | 1,725 | 1,662 | 1,725 | +3.79% | 6,900 | 138億8021万 | +9.32% | 13.79 | 0.86 |
| 12/25 | 1,628 | 1,666 | 1,600 | 1,662 | +2.09% | 3,200 | 133億7328万 | +6.06% | 13.29 | 0.83 |
| 12/24 | 1,617 | 1,628 | 1,606 | 1,628 | +0.31% | 600 | 130億9970万 | +4.49% | 13.01 | 0.81 |
| 12/23 | 1,639 | 1,639 | 1,607 | 1,623 | -0.18% | 1,300 | 130億5946万 | +4.57% | 12.97 | 0.81 |
| 12/22 | 1,621 | 1,626 | 1,603 | 1,626 | +2.26% | 1,100 | 130億8360万 | +5.17% | 13 | 0.81 |
| 12/19 | 1,566 | 1,593 | 1,566 | 1,590 | +2.19% | 1,200 | 127億9393万 | +3.25% | 12.71 | 0.79 |
| 12/18 | 1,555 | 1,556 | 1,555 | 1,556 | +0.84% | 200 | 125億2035万 | +1.37% | 12.44 | 0.78 |
| 12/16 | 1,610 | 1,610 | 1,543 | 1,543 | -6.48% | 1,200 | 124億1574万 | +0.78% | 12.34 | 0.77 |
| 12/15 | 1,650 | 1,650 | 1,649 | 1,650 | 0% | 2,500 | 132億7672万 | +8.06% | 13.19 | 0.82 |
| 12/12 | 1,646 | 1,650 | 1,635 | 1,650 | +0.24% | 400 | 132億7672万 | +8.55% | 13.19 | 0.82 |
| 12/11 | 1,668 | 1,668 | 1,646 | 1,646 | -1.14% | 700 | 132億4453万 | +8.79% | 13.16 | 0.82 |
| 12/10 | 1,658 | 1,673 | 1,658 | 1,665 | -0.48% | 1,100 | 133億9742万 | +10.48% | 13.31 | 0.83 |
| 12/09 | 1,618 | 1,680 | 1,606 | 1,673 | +1.15% | 3,900 | 134億6179万 | +11.61% | 13.37 | 0.83 |
| 12/08 | 1,613 | 1,654 | 1,596 | 1,654 | +2.16% | 4,000 | 133億891万 | +10.86% | 13.22 | 0.82 |
| 12/05 | 1,558 | 1,640 | 1,557 | 1,619 | +3.92% | 3,700 | 130億2728万 | +8.95% | 12.94 | 0.81 |
| 12/04 | 1,511 | 1,558 | 1,511 | 1,558 | +3.11% | 1,200 | 125億3644万 | +5.2% | 12.45 | 0.78 |
| 12/02 | 1,510 | 1,518 | 1,488 | 1,511 | +0.07% | 400 | 121億5826万 | +2.16% | 12.08 | 0.75 |
| 12/01 | 1,510 | 1,533 | 1,509 | 1,510 | +0.07% | 1,000 | 121億5021万 | +2.1% | 12.07 | 0.75 |
| 11/28 | 1,510 | 1,510 | 1,509 | 1,509 | +0.2% | 1,000 | 121億4216万 | +2.03% | 12.06 | 0.75 |
| 11/27 | 1,488 | 1,509 | 1,488 | 1,506 | +1.21% | 9,800 | 121億1802万 | +1.83% | 12.04 | 0.75 |
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 | |
| 2007年 3月期 | 780 6/12 5/31 他2件 | 650 11/13 11/10 他2件 | 24,300 7/14 | - | - | +7.61% 1/5 | -5.73% 4/5 |
| 2008年 3月期 | 745 11/7 | 602 3/31 | 8,100 11/7 | - | - | +6.38% 12/14 | -7.7% 3/31 |
| 2009年 3月期 | 648 4/14 | 473 12/2 | 12,500 5/7 | - | - | +11.23% 1/14 | -17.31% 10/9 |
| 2010年 3月期 | 665 7/2 | 511 4/8 | 14,800 7/2 | - | - | +16.68% 7/2 | -5.06% 11/4 |
| 2011年 3月期 | 699 3/24 | 502 3/16 3/15 | 46,000 3/24 | 56億2415万 | 40億3909万 | +14.07% 3/24 | -17.31% 3/15 |
| 2012年 3月期 | 598 4/12 | 482 11/10 | 17,000 1/16 | 48億1150万 | 38億7817万 | +10.26% 12/13 | -9.07% 8/8 |
| 2013年 3月期 | 819 2/5 | 522 4/17 | 14,900 3/26 | 65億8967万 | 42億1万 | +12.76% 1/15 | -9.43% 3/29 |
| 2014年 3月期 | 780 1/29 | 660 9/6 | 14,300 12/24 | 62億7627万 | 53億1036万 | +6.85% 1/29 | -7.37% 9/6 |
| 2015年 3月期 | 820 3/26 | 699 5/22 | 14,400 3/26 | 65億9813万 | 56億2450万 | +7.19% 7/1 | -5.4% 8/1 |
| 2016年 3月期 | 814 6/23 6/22 | 706 2/12 | 13,400 6/29 | 65億4985万 | 56億8082万 | +5.97% 9/28 | -6.54% 1/19 |
| 2017年 3月期 | 890 12/15 | 734 4/5 | 13,700 12/9 | 71億6138万 | 59億613万 | +7.04% 12/14 | -4.96% 2/15 |
| 2018年 3月期 | 941 1/25 | 760 4/26 | 37,600 6/20 | 75億7175万 | 61億1534万 | +9.49% 12/12 | -6.45% 3/6 |
| 2019年 3月期 | 1,185 3/26 | 800 4/10 | 26,500 6/28 | 95億3510万 | 64億3720万 | +15% 6/18 | -6.6% 12/21 |
| 2020年 3月期 | 1,590 1/23 | 964 5/20 | 32,200 1/23 | 127億9393万 | 77億5682万 | +20.54% 3/31 | -14.67% 3/11 |
| 2021年 3月期 | 1,559 1/29 | 1,150 4/21 | 12,500 6/26 | 125億4449万 | 92億5347万 | +8.59% 8/27 | -8.31% 8/11 |
| 2022年 3月期 | 3,740 8/26 | 1,022 2/24 | 1,162,800 8/26 | 300億9391万 | 82億2352万 | +71.06% 8/25 | -20.48% 9/28 |
| 2023年 3月期 | 1,326 3/28 | 1,000 5/13 4/21 | 13,500 12/27 | 106億6965万 | 80億4650万 | +14.49% 7/12 | -6.98% 11/2 |
| 2024年 3月期 | 1,599 2/28 | 1,140 10/27 | 21,400 12/27 | 128億6635万 | 91億7301万 | +13.33% 1/15 | -7.12% 8/8 |
| 2025年 3月期 | 1,945 1/10 | 1,351 4/8 | 29,600 10/25 | 156億5044万 | 108億7082万 | +15.8% 1/9 | -13.95% 4/7 |
| 2026年 3月期 | 2,547 1/22 | 1,439 11/20 | 70,600 1/21 | 204億9443万 | 115億7891万 | +39.45% 1/22 | -8.51% 8/8 |
| 最新 | 1,925 2026/5/14 | 1,900 | 154億8951万 | +3.27% 1,864 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- -4%（0.96倍）
- 2002/12/19 vs 2001/12/27
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/19
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/29 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/29
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/05/14 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
460円（2002/11/06） - 318%（4.18倍）
1,925円（5/14）
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。
