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
09/11	2,731	2,766	2,712	2,717	-1.13%	200,900	876億7139万	-3.89%
09/10	2,740	2,758	2,721	2,748	-0.25%	117,400	886億7169万	-2.79%
09/09	2,775	2,778	2,748	2,755	-0.54%	95,900	888億9757万	-2.41%
09/08	2,770	2,782	2,750	2,770	+0.07%	107,100	893億8158万	-1.81%
09/07	2,774	2,791	2,750	2,768	-1.18%	142,400	893億1705万	-1.84%
09/04	2,832	2,832	2,780	2,801	-2.06%	249,100	903億8188万	-0.64%
09/03	2,926	2,926	2,852	2,860	-2.32%	185,500	922億8568万	+1.42%
09/02	2,937	2,969	2,907	2,928	-0.31%	190,400	944億7988万	+3.79%
09/01	2,930	2,961	2,917	2,937	+0.44%	221,500	947億7029万	+4.22%
08/31	2,873	2,924	2,849	2,924	+1.99%	811,200	943億5081万	+3.91%
08/28	2,857	2,889	2,847	2,867	-2.68%	495,800	925億1155万	+2.14%
08/27	2,953	2,983	2,924	2,946	-0.51%	526,200	950億6070万	+5.14%
08/26	2,930	2,976	2,930	2,961	+0.82%	222,700	955億4472万	+5.94%
08/25	2,913	2,950	2,900	2,937	+1.28%	303,600	947億7029万	+5.38%
08/24	2,890	2,926	2,885	2,900	+0.42%	429,400	935億7639万	+4.39%
08/21	2,851	2,910	2,851	2,888	+1.37%	364,500	931億8917万	+4.26%
08/20	2,832	2,856	2,819	2,849	+0.92%	323,000	919億3073万	+3.15%
08/19	2,819	2,829	2,791	2,823	+0.39%	291,100	910億9177万	+2.28%
08/18	2,786	2,813	2,777	2,812	+0.57%	240,000	907億3683万	+1.96%
08/17	2,795	2,831	2,785	2,796	+0.39%	359,800	902億2054万	+1.49%
08/14	2,729	2,785	2,722	2,785	+2.01%	264,500	898億6560万	+1.16%
08/13	2,726	2,746	2,721	2,730	-0.26%	237,700	880億9087万	-0.76%
08/12	2,743	2,743	2,721	2,737	+0.66%	193,300	883億1675万	-0.47%
08/10	2,720	2,725	2,705	2,719	-0.33%	173,600	877億3593万	-1.06%
08/07	2,729	2,743	2,707	2,728	+0.78%	158,200	880億2634万	-0.66%
08/06	2,681	2,714	2,663	2,707	+2.11%	201,400	873億4872万	-1.31%
08/05	2,680	2,699	2,635	2,651	-1.49%	250,100	855億4172万	-3.21%
08/04	2,731	2,731	2,691	2,691	-1.97%	192,400	868億3243万	-1.75%
08/03	2,735	2,757	2,715	2,745	-0.15%	194,700	885億7489万	+0.29%
07/31	2,791	2,807	2,746	2,749	-3.24%	177,600	887億396万	+0.59%
07/30	2,876	2,883	2,824	2,841	-1.49%	175,900	916億7259万	+4.14%
07/29	2,860	2,895	2,834	2,884	+1.69%	197,900	930億6010万	+6.03%
07/28	2,850	2,872	2,824	2,836	-0.04%	161,800	915億1125万	+4.73%
07/27	2,793	2,839	2,772	2,837	+2.94%	143,000	915億4352万	+5.15%
07/24	2,732	2,766	2,720	2,756	+0.11%	125,700	889億2983万	+2.45%
07/23	2,761	2,768	2,748	2,753	-0.29%	122,800	888億3303万	+2.61%
07/22	2,769	2,775	2,741	2,761	+0.33%	186,600	890億9117万	+3.14%
07/21	2,735	2,781	2,733	2,752	+0.84%	178,100	888億76万	+3.03%
07/17	2,704	2,729	2,686	2,729	+1.64%	200,000	880億5861万	+2.32%
07/16	2,698	2,718	2,685	2,685	-0.37%	185,300	866億3883万	+0.83%
07/15	2,750	2,765	2,670	2,695	-3.54%	594,800	869億6150万	+1.28%
07/14	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	15:30 創業60周年記念株主優待の実施と株主優待制度の一部変更に関するお知らせ
07/14	2,785	2,824	2,774	2,794	+1.05%	166,800	901億5601万	+5.08%
07/13	2,751	2,786	2,751	2,765	+0.91%	167,600	892億2024万	+4.3%
07/10	2,779	2,779	2,738	2,740	-0.58%	150,600	884億1355万	+3.63%
07/09	2,713	2,786	2,713	2,756	+0.69%	196,700	889億2983万	+4.47%
07/08	2,712	2,759	2,707	2,737	+0.92%	145,000	883億1675万	+4.03%
07/07	2,692	2,728	2,683	2,712	+1.01%	136,700	875億1005万	+3.31%
07/06	2,681	2,710	2,673	2,685	+0.45%	100,700	866億3883万	+2.48%
07/03	2,684	2,706	2,673	2,673	+0.83%	106,200	862億5161万	+2.06%
07/02	2,616	2,660	2,603	2,651	+1.84%	183,300	855億4172万	+1.14%
07/01	2,618	2,621	2,592	2,603	-1.48%	208,000	839億9287万	-0.76%
06/30	2,650	2,673	2,638	2,642	-0.3%	242,100	852億5131万	+0.53%
06/29	2,634	2,667	2,621	2,650	+0.49%	317,700	855億946万	+0.72%
06/26	2,635	2,648	2,615	2,637	+0.08%	132,800	850億8998万	+0.08%
06/25	2,644	2,662	2,622	2,635	+0.34%	176,000	850億2544万	-0.26%
06/24	2,598	2,636	2,594	2,626	+1.59%	156,200	847億3503万	-0.87%
06/23	2,573	2,608	2,571	2,585	-0.19%	208,200	834億1205万	-2.71%
06/22	2,609	2,624	2,560	2,590	-1.75%	231,800	835億7339万	-2.89%
06/19	15:30 取締役及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
06/19	2,590	2,636	2,582	2,636	+1.66%	193,900	850億5771万	-1.46%
06/18	2,585	2,600	2,574	2,593	+0.12%	120,200	836億7020万	-3.35%
06/17	2,615	2,630	2,588	2,590	-1.15%	87,500	835億7339万	-3.79%
06/16	2,646	2,646	2,601	2,620	-1.17%	123,700	845億4142万	-3%
06/15	2,670	2,670	2,642	2,651	+0.99%	91,900	855億4172万	-2.14%
06/12	2,624	2,640	2,612	2,625	-0.19%	160,500	847億276万	-3.35%
06/11	2,649	2,649	2,623	2,630	-0.27%	105,200	848億6410万	-3.42%
06/10	2,597	2,637	2,597	2,637	+1.54%	75,400	850億8998万	-3.48%
06/09	2,605	2,619	2,574	2,597	-0.31%	132,600	837億9927万	-5.18%
06/08	2,575	2,613	2,574	2,605	+0.73%	145,300	840億5741万	-5.24%
06/05	2,586	2,622	2,575	2,586	+0.43%	107,300	834億4432万	-6.27%
06/04	2,576	2,588	2,556	2,575	-1.04%	187,200	830億8938万	-7.01%
06/03	2,587	2,602	2,562	2,602	+0.97%	118,100	839億6061万	-6.4%
06/02	2,625	2,625	2,572	2,577	-2.94%	143,800	831億5391万	-7.63%
06/01	2,715	2,715	2,630	2,655	-2.21%	117,600	856億7079万	-5.28%
05/29	2,712	2,743	2,712	2,715	-0.33%	86,300	876億686万	-3.52%
05/28	2,710	2,732	2,698	2,724	+0.48%	78,900	878億9727万	-3.54%
05/27	2,726	2,726	2,698	2,711	-0.88%	87,800	874億7779万	-4.27%
05/26	2,736	2,759	2,725	2,735	-0.51%	103,300	882億5221万	-3.7%
05/25	15:30 支配株主等に関する事項について
05/25	2,798	2,798	2,731	2,749	-1.58%	78,100	887億396万	-3.48%
05/22	15:30 取締役及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
05/22	2,819	2,819	2,766	2,793	-0.92%	51,300	901億2374万	-2.34%
05/21	2,839	2,862	2,819	2,819	-0.21%	117,800	909億6270万	-1.78%
05/20	15:45 (訂正・数値データ訂正)「2026年2月期決算短信〔日本基準〕(連結)」の一部訂正について
05/20	2,817	2,835	2,778	2,825	-0.11%	84,600	911億5631万	-1.88%
05/19	2,838	2,840	2,807	2,828	+1.22%	100,400	912億5311万	-2.11%
05/18	2,839	2,839	2,781	2,794	-1.65%	79,900	901億5601万	-3.69%
05/15	2,825	2,841	2,820	2,841	+0.64%	51,200	916億7259万	-2.44%
05/14	2,823	2,826	2,805	2,823	+0.46%	50,200	910億9177万	-3.36%
05/13	2,812	2,845	2,801	2,810	-0.14%	73,800	906億7229万	-4.1%
05/12	2,827	2,845	2,807	2,814	-0.25%	75,600	908億136万	-4.29%
05/11	2,820	2,840	2,806	2,821	+0.43%	89,500	910億2724万	-4.34%
05/08	2,840	2,840	2,782	2,809	-1.23%	71,500	906億4002万	-4.97%
05/07	2,835	2,861	2,813	2,844	+0.82%	91,400	917億6939万	-4.05%
05/01	2,835	2,840	2,800	2,821	-0.74%	84,400	910億2724万	-5.05%
04/30	2,827	2,852	2,787	2,842	-0.28%	124,900	917億486万	-4.63%
04/28	2,828	2,852	2,823	2,850	+0.42%	71,400	919億6300万	-4.62%
04/27	2,855	2,860	2,823	2,838	-0.84%	99,100	915億7579万	-5.15%
04/24	2,875	2,882	2,846	2,862	+0.28%	78,900	923億5021万	-4.41%
04/23	2,886	2,890	2,841	2,854	-1.52%	127,000	920億9207万	-4.74%
04/22	2,909	2,934	2,890	2,898	-1.33%	134,500	935億1185万	-3.46%
04/21	2,968	2,980	2,934	2,937	-0.58%	74,900	947億7029万	-2.26%
04/20	2,950	2,967	2,933	2,954	+0.85%	140,200	953億1884万	-1.7%
04/17	2,916	2,945	2,908	2,929	+0.27%	72,500	945億1215万	-2.46%
04/14	15:30 2026年2月期決算短信〔日本基準〕(連結)
04/14	15:30 取締役の異動に関するお知らせ

エスフーズ（2292）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート