エスフーズ（2292）の株価チャート
株価
5/13
- 前日 (5/12)
- 2,814
- 始値
- 2,812
- 高値
- 2,845
- 安値
- 2,801
- 終値 -0.14%
- 2,810
- 出来高 -2.38%
- 73,800
乖離率
- 株価（5日）
移動平均値 - -0.35%
2,820 - 株価（25日）
移動平均値 - -4.1%
2,930 - 出来高（5日）
移動平均値 - -8.16%
80,360
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 2,812 | 2,845 | 2,801 | 2,810 | -0.14% | 73,800 | 906億7229万 | -4.1% | 13.69 | 0.67 |
| 05/12 | 2,827 | 2,845 | 2,807 | 2,814 | -0.25% | 75,600 | 908億136万 | -4.29% | 13.71 | 0.67 |
| 05/11 | 2,820 | 2,840 | 2,806 | 2,821 | +0.43% | 89,500 | 910億2724万 | -4.34% | 13.75 | 0.68 |
| 05/08 | 2,840 | 2,840 | 2,782 | 2,809 | -1.23% | 71,500 | 906億4002万 | -4.97% | 13.69 | 0.67 |
| 05/07 | 2,835 | 2,861 | 2,813 | 2,844 | +0.82% | 91,400 | 917億6939万 | -4.05% | 13.86 | 0.68 |
| 05/01 | 2,835 | 2,840 | 2,800 | 2,821 | -0.74% | 84,400 | 910億2724万 | -5.05% | 13.75 | 0.68 |
| 04/30 | 2,827 | 2,852 | 2,787 | 2,842 | -0.28% | 124,900 | 917億486万 | -4.63% | 13.85 | 0.68 |
| 04/28 | 2,828 | 2,852 | 2,823 | 2,850 | +0.42% | 71,400 | 919億6300万 | -4.62% | 13.89 | 0.68 |
| 04/27 | 2,855 | 2,860 | 2,823 | 2,838 | -0.84% | 99,100 | 915億7579万 | -5.15% | 13.83 | 0.68 |
| 04/24 | 2,875 | 2,882 | 2,846 | 2,862 | +0.28% | 78,900 | 923億5021万 | -4.41% | 13.95 | 0.69 |
| 04/23 | 2,886 | 2,890 | 2,841 | 2,854 | -1.52% | 127,000 | 920億9207万 | -4.74% | 13.91 | 0.68 |
| 04/22 | 2,909 | 2,934 | 2,890 | 2,898 | -1.33% | 134,500 | 935億1185万 | -3.46% | 14.12 | 0.69 |
| 04/21 | 2,968 | 2,980 | 2,934 | 2,937 | -0.58% | 74,900 | 947億7029万 | -2.26% | 14.31 | 0.7 |
| 04/20 | 2,950 | 2,967 | 2,933 | 2,954 | +0.85% | 140,200 | 953億1884万 | -1.7% | 14.39 | 0.71 |
| 04/17 | 2,916 | 2,945 | 2,908 | 2,929 | +0.27% | 72,500 | 945億1215万 | -2.46% | 14.27 | 0.7 |
| 04/16 | 2,900 | 2,939 | 2,886 | 2,921 | +0.17% | 164,700 | 942億5401万 | -2.73% | 14.23 | 0.7 |
| 04/15 | 2,975 | 3,005 | 2,889 | 2,916 | -4.24% | 285,600 | 940億9267万 | -2.99% | 14.21 | 0.7 |
| 04/14 | 3,050 | 3,080 | 3,010 | 3,045 | -0.16% | 115,700 | 982億5521万 | +1.23% | 14.84 | 0.73 |
| 04/13 | 3,010 | 3,065 | 3,005 | 3,050 | +0.16% | 98,200 | 984億1654万 | +1.5% | 14.86 | 0.73 |
| 04/10 | 3,085 | 3,115 | 3,040 | 3,045 | -1.3% | 74,300 | 982億5521万 | +1.36% | 14.84 | 0.73 |
| 04/09 | 3,130 | 3,155 | 3,085 | 3,085 | -1.12% | 43,100 | 995億4591万 | +2.7% | 15.03 | 0.74 |
| 04/08 | 3,110 | 3,145 | 3,110 | 3,120 | +1.46% | 79,100 | 1006億7528万 | +4% | 15.2 | 0.75 |
| 04/07 | 3,060 | 3,120 | 3,050 | 3,075 | +0.49% | 67,200 | 992億2324万 | +2.53% | 14.98 | 0.74 |
| 04/06 | 3,055 | 3,080 | 3,050 | 3,060 | +0.16% | 39,500 | 987億3922万 | +1.83% | 14.91 | 0.73 |
| 04/03 | 3,065 | 3,080 | 3,045 | 3,055 | +0.33% | 31,000 | 985億7788万 | +1.5% | 14.89 | 0.73 |
| 04/02 | 3,045 | 3,095 | 3,020 | 3,045 | 0% | 108,400 | 982億5521万 | +1.1% | 14.84 | 0.73 |
| 04/01 | 3,025 | 3,065 | 3,010 | 3,045 | +1.87% | 64,000 | 982億5521万 | +0.79% | 14.84 | 0.73 |
| 03/31 | 3,025 | 3,040 | 2,989 | 2,989 | -0.86% | 60,900 | 964億4821万 | -1.26% | 14.56 | 0.72 |
| 03/30 | 2,965 | 3,015 | 2,934 | 3,015 | -0.66% | 102,300 | 972億8717万 | -0.63% | 14.69 | 0.72 |
| 03/27 | 3,050 | 3,060 | 3,005 | 3,035 | -0.33% | 97,100 | 979億3253万 | -0.2% | 14.79 | 0.73 |
| 03/26 | 3,030 | 3,045 | 3,015 | 3,045 | +0.66% | 52,600 | 982億5521万 | 0% | 14.84 | 0.73 |
| 03/25 | 2,975 | 3,045 | 2,975 | 3,025 | +2.3% | 83,500 | 976億985万 | -0.82% | 14.74 | 0.73 |
| 03/24 | 2,908 | 2,968 | 2,908 | 2,957 | +2.74% | 92,400 | 954億1565万 | -3.24% | 14.41 | 0.71 |
| 03/23 | 2,890 | 2,890 | 2,839 | 2,878 | -1.44% | 107,100 | 928億6650万 | -6.1% | 14.02 | 0.69 |
| 03/19 | 2,942 | 2,947 | 2,917 | 2,920 | -2.83% | 90,500 | 942億2174万 | -5.13% | 14.23 | 0.7 |
| 03/18 | 2,967 | 3,005 | 2,967 | 3,005 | +1.14% | 43,700 | 969億6450万 | -2.69% | 14.64 | 0.72 |
| 03/17 | 2,938 | 2,992 | 2,938 | 2,971 | +1.12% | 59,700 | 958億6739万 | -3.98% | 14.48 | 0.71 |
| 03/16 | 2,900 | 2,940 | 2,890 | 2,938 | +1% | 70,100 | 948億256万 | -5.23% | 14.32 | 0.7 |
| 03/13 | 2,903 | 2,943 | 2,903 | 2,909 | -0.44% | 69,800 | 938億6680万 | -6.37% | 14.18 | 0.7 |
| 03/12 | 2,952 | 2,959 | 2,908 | 2,922 | -2.24% | 76,600 | 942億8628万 | -6.17% | 14.24 | 0.7 |
| 03/11 | 2,984 | 3,025 | 2,984 | 2,989 | +0.17% | 49,700 | 964億4821万 | -4.2% | 14.56 | 0.72 |
| 03/10 | 2,972 | 3,010 | 2,969 | 2,984 | +0.95% | 63,900 | 962億8687万 | -4.45% | 14.54 | 0.72 |
| 03/09 | 2,944 | 2,975 | 2,907 | 2,956 | -2.44% | 78,800 | 953億8338万 | -5.41% | 14.4 | 0.71 |
| 03/06 | 2,998 | 3,030 | 2,966 | 3,030 | -0.16% | 80,800 | 977億7119万 | -3.13% | 14.76 | 0.73 |
| 03/05 | 3,040 | 3,085 | 3,010 | 3,035 | +1.64% | 60,400 | 979億3253万 | -2.94% | 14.79 | 0.73 |
| 03/04 | 3,035 | 3,055 | 2,946 | 2,986 | -3.68% | 113,200 | 963億5141万 | -4.57% | 14.55 | 0.72 |
| 03/03 | 3,185 | 3,190 | 3,100 | 3,100 | -3.73% | 63,700 | 1000億2993万 | -1.05% | 15.11 | 0.74 |
| 03/02 | 3,160 | 3,225 | 3,130 | 3,220 | +0.63% | 123,700 | 1039億206万 | +2.81% | 15.69 | 0.77 |
| 02/27 | 3,145 | 3,210 | 3,115 | 3,200 | +2.89% | 128,000 | 1032億5670万 | +2.4% | 10.97 | 0.77 |
| 02/26 | 3,200 | 3,210 | 3,100 | 3,110 | -4.31% | 308,100 | 1003億5261万 | -0.26% | 10.67 | 0.75 |
| 02/25 | 3,215 | 3,285 | 3,200 | 3,250 | +1.56% | 745,600 | 1048億7009万 | +4.23% | 11.15 | 0.78 |
| 02/24 | 3,205 | 3,230 | 3,185 | 3,200 | +0.63% | 505,200 | 1032億5670万 | +2.89% | 10.97 | 0.77 |
| 02/20 | 3,145 | 3,200 | 3,125 | 3,180 | +0.32% | 210,800 | 1026億1135万 | +2.48% | 10.91 | 0.76 |
| 02/19 | 3,170 | 3,175 | 3,125 | 3,170 | +0.48% | 135,100 | 1022億8867万 | +2.32% | 10.87 | 0.76 |
| 02/18 | 3,155 | 3,165 | 3,130 | 3,155 | +0.16% | 88,200 | 1018億465万 | +2.37% | 10.82 | 0.76 |
| 02/17 | 3,165 | 3,190 | 3,150 | 3,150 | -0.79% | 55,800 | 1016億4332万 | +2.74% | 10.8 | 0.76 |
| 02/16 | 3,185 | 3,200 | 3,155 | 3,175 | -0.47% | 82,200 | 1024億5001万 | +4.06% | 10.89 | 0.76 |
| 02/13 | 3,205 | 3,220 | 3,155 | 3,190 | -0.62% | 81,000 | 1029億3402万 | +5.18% | 10.94 | 0.76 |
| 02/12 | 3,195 | 3,235 | 3,195 | 3,210 | +1.1% | 75,600 | 1035億7938万 | +6.43% | 11.01 | 0.77 |
| 02/10 | 3,150 | 3,205 | 3,140 | 3,175 | +0.95% | 80,400 | 1024億5001万 | +5.94% | 10.89 | 0.76 |
| 02/09 | 3,140 | 3,155 | 3,105 | 3,145 | +0.96% | 71,500 | 1014億8198万 | +5.57% | 10.79 | 0.75 |
| 02/06 | 3,130 | 3,130 | 3,090 | 3,115 | -0.16% | 47,600 | 1005億1395万 | +5.17% | 10.68 | 0.75 |
| 02/05 | 3,140 | 3,160 | 3,115 | 3,120 | +0.97% | 74,300 | 1006億7528万 | +5.91% | 10.7 | 0.75 |
| 02/04 | 3,060 | 3,105 | 3,050 | 3,090 | +0.82% | 40,600 | 997億725万 | +5.5% | 10.6 | 0.74 |
| 02/03 | 3,055 | 3,070 | 3,035 | 3,065 | +0.33% | 69,200 | 989億56万 | +5.22% | 10.51 | 0.73 |
| 02/02 | 3,090 | 3,110 | 3,050 | 3,055 | +0.66% | 78,300 | 985億7788万 | +5.42% | 10.48 | 0.73 |
| 01/30 | 3,045 | 3,050 | 3,020 | 3,035 | -0.16% | 52,600 | 979億3253万 | +5.24% | 10.41 | 0.73 |
| 01/29 | 2,991 | 3,045 | 2,963 | 3,040 | +1.16% | 73,500 | 980億9387万 | +5.89% | 10.43 | 0.73 |
| 01/28 | 3,070 | 3,070 | 2,988 | 3,005 | -2.59% | 81,500 | 969億6450万 | +5.14% | 10.31 | 0.72 |
| 01/27 | 3,080 | 3,110 | 3,065 | 3,085 | +0.16% | 58,300 | 995億4591万 | +8.44% | 10.58 | 0.74 |
| 01/26 | 3,065 | 3,125 | 3,040 | 3,080 | +0.16% | 110,000 | 993億8458万 | +8.95% | 10.56 | 0.74 |
| 01/23 | 3,045 | 3,100 | 3,045 | 3,075 | +0.99% | 68,800 | 992億2324万 | +9.47% | 10.55 | 0.74 |
| 01/22 | 3,040 | 3,070 | 3,020 | 3,045 | +0.66% | 72,700 | 982億5521万 | +9.06% | 10.44 | 0.73 |
| 01/21 | 3,055 | 3,090 | 3,015 | 3,025 | -2.58% | 103,100 | 976億985万 | +9.01% | 10.37 | 0.73 |
| 01/20 | 3,060 | 3,125 | 3,055 | 3,105 | +1.64% | 92,200 | 1001億9127万 | +12.58% | 10.65 | 0.74 |
| 01/19 | 3,050 | 3,105 | 3,050 | 3,055 | +0.83% | 105,100 | 985億7788万 | +11.54% | 10.48 | 0.73 |
| 01/16 | 3,020 | 3,040 | 2,969 | 3,030 | -0.82% | 178,200 | 977億7119万 | +11.32% | 10.39 | 0.73 |
| 01/15 | 2,967 | 3,075 | 2,926 | 3,055 | +10.33% | 336,000 | 985億7788万 | +12.94% | 10.48 | 0.73 |
| 01/14 | 2,763 | 2,788 | 2,761 | 2,769 | +0.44% | 81,900 | 893億4931万 | +3.05% | 9.5 | 0.66 |
| 01/13 | 2,780 | 2,780 | 2,754 | 2,757 | -0.29% | 48,300 | 889億6210万 | +2.87% | 9.45 | 0.66 |
| 01/09 | 2,752 | 2,780 | 2,752 | 2,765 | +0.69% | 35,100 | 892億2024万 | +3.44% | 9.48 | 0.66 |
| 01/08 | 2,745 | 2,763 | 2,735 | 2,746 | -0.15% | 34,500 | 886億716万 | +2.96% | 9.42 | 0.66 |
| 01/07 | 2,732 | 2,773 | 2,720 | 2,750 | +0.07% | 52,200 | 887億3623万 | +3.34% | 9.43 | 0.66 |
| 01/06 | 2,740 | 2,761 | 2,734 | 2,748 | +0.88% | 56,000 | 886億7169万 | +3.42% | 9.42 | 0.66 |
| 01/05 | 2,714 | 2,730 | 2,697 | 2,724 | +0.07% | 61,500 | 878億9727万 | +2.68% | 9.34 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 2,710 | 2,742 | 2,700 | 2,722 | +0.44% | 67,700 | 878億3273万 | +2.76% | 9.33 | 0.65 |
| 12/29 | 2,698 | 2,710 | 2,682 | 2,710 | +0.82% | 41,500 | 874億4552万 | +2.42% | 9.29 | 0.65 |
| 12/26 | 2,690 | 2,699 | 2,676 | 2,688 | -0.15% | 34,100 | 867億3563万 | +1.74% | 9.22 | 0.64 |
| 12/25 | 2,697 | 2,700 | 2,686 | 2,692 | +0.19% | 17,300 | 868億6470万 | +2.09% | 9.23 | 0.65 |
| 12/24 | 2,717 | 2,717 | 2,679 | 2,687 | -0.67% | 32,400 | 867億336万 | +2.13% | 9.21 | 0.64 |
| 12/23 | 2,691 | 2,713 | 2,691 | 2,705 | +0.11% | 65,700 | 872億8418万 | +3.01% | 9.28 | 0.65 |
| 12/22 | 2,742 | 2,742 | 2,692 | 2,702 | -0.55% | 64,100 | 871億8738万 | +3.09% | 9.27 | 0.65 |
| 12/19 | 2,668 | 2,741 | 2,668 | 2,717 | +1.27% | 130,600 | 876億7139万 | +3.86% | 9.32 | 0.65 |
| 12/18 | 2,656 | 2,690 | 2,656 | 2,683 | +1.44% | 60,100 | 865億7429万 | +2.8% | 9.2 | 0.64 |
| 12/17 | 2,650 | 2,650 | 2,620 | 2,645 | +0.38% | 29,100 | 853億4812万 | +1.54% | 9.07 | 0.63 |
| 12/16 | 2,634 | 2,650 | 2,631 | 2,635 | -0.26% | 33,000 | 850億2544万 | +1.31% | 9.04 | 0.63 |
| 12/15 | 2,612 | 2,642 | 2,612 | 2,642 | +1.15% | 33,600 | 852億5131万 | +1.69% | 9.06 | 0.63 |
| 12/12 | 2,612 | 2,618 | 2,610 | 2,612 | +0.27% | 33,300 | 842億8328万 | +0.69% | 8.96 | 0.63 |
| 12/11 | 2,649 | 2,650 | 2,600 | 2,605 | -1.21% | 41,900 | 840億5741万 | +0.54% | 8.93 | 0.62 |
| 12/10 | 2,621 | 2,644 | 2,619 | 2,637 | +0.76% | 45,100 | 850億8998万 | +1.93% | 9.04 | 0.63 |
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 | |
| 2009年 2月期 | 858 3/3 | 636 3/17 | 117,000 2/23 | - | - | +10.91% 12/18 | -9.91% 10/10 |
| 2010年 2月期 | 876 9/1 | 730 5/15 | 204,500 2/23 | - | - | +5.95% 7/27 | -5.65% 3/4 3/3 |
| 2011年 2月期 | 803 4/19 4/16 他2件 | 614 10/29 | 423,500 2/23 | 259億1040万 | 198億1193万 | +4.83% 1/27 | -16.6% 3/15 |
| 2012年 2月期 | 750 3/4 | 579 10/14 | 341,000 2/24 | 242億25万 | 186億8259万 | +5.84% 1/10 | -10.42% 8/8 |
| 2013年 2月期 | 909 2/19 | 646 6/5 | 382,500 2/25 | 293億3070万 | 208億4448万 | +9.69% 1/30 | -4.47% 6/5 |
| 2014年 2月期 | 1,150 1/21 | 805 6/14 6/10 | 341,500 2/25 | 371億787万 | 259億7493万 | +10.42% 1/20 | -12.52% 6/10 |
| 2015年 2月期 | 2,600 1/13 | 980 3/3 | 490,200 1/14 | 838億9607万 | 316億2236万 | +20.53% 10/31 | -11.37% 2/5 |
| 2016年 2月期 | 2,719 8/14 | 2,002 1/12 | 515,500 10/14 | 877億3593万 | 645億9997万 | +11.9% 2/1 | -9.89% 9/8 |
| 2017年 2月期 | 3,280 2/10 | 2,210 3/1 | 372,800 4/15 | 1058億3812万 | 713億1166万 | +12.2% 5/10 | -9.55% 6/24 |
| 2018年 2月期 | 5,300 12/14 | 3,110 3/17 | 406,000 1/12 | 1710億1892万 | 1003億5261万 | +9.55% 12/13 | -10.63% 2/6 |
| 2019年 2月期 | 5,040 9/27 | 3,670 1/23 | 467,500 7/13 | 1626億2931万 | 1184億2253万 | +12.69% 9/26 | -16.31% 12/25 |
| 2020年 2月期 | 4,360 3/4 | 2,220 2/28 | 271,200 2/26 | 1406億8726万 | 716億3434万 | +6.62% 3/30 | -21.75% 3/13 |
| 2021年 2月期 | 3,800 1/14 | 1,828 3/13 | 533,700 2/24 | 1226億1733万 | 589億8539万 | +17.57% 10/20 | -6.7% 12/1 |
| 2022年 2月期 | 3,955 3/29 | 2,893 10/8 | 546,400 2/24 | 1276億1883万 | 933億5051万 | +11.02% 11/8 | -10.08% 4/27 |
| 2023年 2月期 | 3,455 3/28 | 2,626 1/16 | 876,000 2/24 | 1114億8497万 | 847億3503万 | +8.13% 11/25 | -9.32% 10/14 |
| 2024年 2月期 | 3,575 9/27 | 2,737 3/16 | 440,800 2/27 | 1153億5710万 | 883億1675万 | +7.8% 5/16 | -8% 10/19 |
| 2025年 2月期 | 3,455 3/27 | 2,296 2/19 | 748,000 2/26 | 1114億8497万 | 740億8668万 | +6.15% 3/19 | -14.25% 8/5 |
| 2026年 2月期 | 3,285 2/25 | 2,221 4/7 | 745,600 2/25 | 1059億9946万 | 716億6660万 | +12.93% 1/15 | -8.93% 4/7 |
| 最新 | 2,810 2026/5/13 | 73,800 | 906億7229万 | -4.1% 2,930 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 123%（2.23倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/05/13 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
488円（2002/12/19） - 476%（5.76倍）
2,810円（5/13）
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。
