日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/21	2,811	2,820	2,785	2,812	+0.86%	23,800	907億3683万	+1.55%
10/18	2,751	2,811	2,740	2,788	+1.94%	32,900	899億6240万	+0.94%
10/17	2,816	2,845	2,734	2,735	-3.05%	60,200	882億5221万	-0.83%
10/16	2,794	2,870	2,778	2,821	+0.71%	45,100	910億2724万	+2.36%
10/15	2,792	2,826	2,739	2,801	-0.85%	178,100	903億8188万	+1.82%
10/11	15:00 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/11	15:00 業績予想の修正に関するお知らせ
10/11	2,784	2,856	2,770	2,825	+1.77%	66,300	911億5631万	+2.88%
10/10	2,780	2,791	2,761	2,776	-0.14%	23,300	895億7519万	+1.31%
10/09	2,773	2,787	2,763	2,780	+0.25%	21,000	897億426万	+1.5%
10/08	2,775	2,795	2,759	2,773	-0.64%	18,100	894億7839万	+1.35%
10/07	2,820	2,820	2,780	2,791	-0.07%	19,700	900億5920万	+2.16%
10/04	2,786	2,814	2,786	2,793	+0.5%	20,900	901億2374万	+2.46%
10/03	2,809	2,815	2,779	2,779	+0.72%	16,400	896億7199万	+2.06%
10/02	2,776	2,808	2,759	2,759	-0.61%	25,400	890億2664万	+1.4%
10/01	2,760	2,792	2,757	2,776	+0.47%	17,500	895億7519万	+2.1%
09/30	2,762	2,796	2,744	2,763	-1.67%	46,400	891億5571万	+1.73%
09/27	2,807	2,833	2,804	2,810	-0.35%	25,400	906億7229万	+3.61%
09/26	2,780	2,825	2,773	2,820	+1.44%	60,400	909億9497万	+4.21%
09/25	2,768	2,785	2,742	2,780	+0.51%	34,800	897億426万	+2.96%
09/24	2,800	2,800	2,766	2,766	-0.86%	29,000	892億5251万	+2.67%
09/20	2,795	2,804	2,764	2,790	-0.25%	76,600	900億2694万	+3.76%
09/19	2,720	2,797	2,720	2,797	+3.02%	77,300	902億5281万	+4.33%
09/18	2,690	2,716	2,680	2,715	+1.31%	40,100	876億686万	+1.61%
09/17	2,658	2,680	2,647	2,680	+1.75%	35,800	864億7749万	+0.53%
09/13	2,646	2,673	2,634	2,634	-1.46%	42,900	849億9317万	-1.09%
09/12	2,665	2,693	2,641	2,673	+1.91%	40,100	862億5161万	+0.45%
09/11	2,702	2,702	2,622	2,623	-2.82%	37,000	846億3823万	-1.28%
09/10	2,665	2,715	2,665	2,699	+1.2%	21,400	870億9057万	+1.54%
09/09	2,644	2,677	2,637	2,667	-1%	27,800	860億5801万	+0.64%
09/06	2,703	2,715	2,682	2,694	-0.15%	24,500	869億2924万	+1.62%
09/05	2,678	2,720	2,670	2,698	+0.94%	26,700	870億5831万	+1.54%
09/04	2,733	2,735	2,671	2,673	-2.59%	39,300	862億5161万	+0.15%
09/03	2,715	2,750	2,712	2,744	+1.63%	37,500	885億4262万	+2.35%
09/02	2,708	2,718	2,673	2,700	+0.63%	46,200	871億2284万	+0.26%
08/30	2,642	2,702	2,642	2,683	+1.55%	68,900	865億7429万	-0.85%
08/29	2,682	2,695	2,635	2,642	-2.4%	116,200	852億5131万	-2.8%
08/28	2,729	2,746	2,691	2,707	-1.17%	137,100	873億4872万	-0.92%
08/27	2,732	2,750	2,729	2,739	+1.03%	49,200	883億8128万	-0.22%
08/26	2,689	2,717	2,688	2,711	+0.78%	34,100	874億7779万	-1.67%
08/23	2,681	2,711	2,681	2,690	+0.49%	41,400	868億16万	-2.89%
08/22	2,671	2,692	2,660	2,677	+1.1%	22,200	863億8068万	-3.84%
08/21	2,640	2,665	2,640	2,648	-0.75%	48,300	854億4492万	-5.33%
08/20	2,664	2,682	2,657	2,668	+1.06%	33,900	860億9027万	-5.02%
08/19	2,630	2,679	2,622	2,640	+0.53%	61,800	851億8678万	-6.35%
08/16	2,595	2,628	2,589	2,626	+1.47%	37,400	847億3503万	-7.18%
08/15	2,598	2,599	2,566	2,588	+0.23%	56,400	835億886万	-8.81%
08/14	2,560	2,583	2,548	2,582	+0.98%	55,500	833億1525万	-9.37%
08/13	2,600	2,626	2,544	2,557	-1.69%	71,500	825億856万	-10.59%
08/09	2,641	2,644	2,565	2,601	+0.39%	59,400	839億2834万	-9.44%
08/08	2,556	2,638	2,556	2,591	+0.43%	62,000	836億566万	-10.19%
08/07	2,564	2,645	2,539	2,580	-2.05%	68,300	832億5072万	-10.94%
08/06	2,599	2,672	2,583	2,634	+5.19%	81,400	849億9317万	-9.45%
08/05	2,620	2,648	2,450	2,504	-7.57%	119,500	807億9837万	-14.25%
08/02	2,789	2,808	2,701	2,709	-4.38%	107,200	874億1325万	-7.73%
08/01	2,948	2,948	2,833	2,833	-5.5%	108,000	914億1445万	-3.87%
07/31	2,984	2,998	2,935	2,998	+0.44%	71,000	967億3862万	+1.56%
07/30	3,015	3,035	2,985	2,985	-1.65%	54,800	963億1914万	+1.19%
07/29	3,035	3,075	3,030	3,035	+0.83%	36,700	979億3253万	+2.92%
07/26	3,020	3,040	3,010	3,010	+0.33%	47,800	971億2584万	+2.24%
07/25	2,958	3,010	2,958	3,000	+0.67%	55,700	968億316万	+2.04%
07/24	3,015	3,035	2,977	2,980	-2.13%	63,800	961億5780万	+1.46%
07/23	3,050	3,055	3,015	3,045	+0.66%	54,300	982億5521万	+3.78%
07/22	3,040	3,050	3,005	3,025	-0.33%	49,900	976億985万	+3.38%
07/19	3,050	3,065	3,005	3,035	-0.16%	61,200	979億3253万	+3.9%
07/18	2,990	3,070	2,967	3,040	+0.66%	73,100	980億9387万	+4.29%
07/17	2,947	3,025	2,922	3,020	+2.58%	109,400	974億4851万	+3.74%
07/16	2,870	2,950	2,853	2,944	+1.45%	109,100	949億9617万	+1.27%
07/12	15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/12	2,896	2,924	2,885	2,902	+0.21%	73,000	936億4092万	-0.14%
07/11	2,881	2,900	2,847	2,896	+1.51%	60,100	934億4732万	-0.28%
07/10	2,871	2,871	2,835	2,853	-0.24%	45,400	920億5980万	-1.72%
07/09	2,868	2,874	2,835	2,860	+0.32%	57,300	922億8568万	-1.55%
07/08	2,881	2,881	2,851	2,851	-1.04%	48,200	919億9527万	-1.93%
07/05	2,910	2,916	2,881	2,881	-0.96%	32,600	929億6330万	-0.93%
07/04	2,894	2,917	2,888	2,909	+0.83%	47,900	938億6680万	+0.07%
07/03	2,900	2,908	2,885	2,885	-0.62%	24,000	930億9237万	-0.65%
07/02	2,894	2,919	2,882	2,903	+0.1%	46,600	936億7319万	+0.03%
07/01	2,939	2,944	2,895	2,900	-0.21%	50,900	935億7639万	-0.03%
06/28	2,970	2,970	2,906	2,906	-2.25%	78,700	937億6999万	+0.14%
06/27	2,955	2,974	2,925	2,973	+0.3%	64,000	959億3193万	+2.41%
06/26	2,974	2,986	2,954	2,964	+0.24%	47,800	956億4152万	+2.17%
06/25	2,971	2,976	2,936	2,957	0%	31,600	954億1565万	+1.9%
06/24	2,913	2,967	2,913	2,957	+1.97%	45,700	954億1565万	+1.86%
06/21	15:00 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
06/21	2,920	2,944	2,900	2,900	-0.41%	39,300	935億7639万	-0.17%
06/20	2,931	2,931	2,890	2,912	-0.82%	32,400	939億6360万	+0.07%
06/19	2,890	2,936	2,890	2,936	+1.59%	26,900	947億3802万	+0.75%
06/18	2,863	2,896	2,859	2,890	+1.3%	14,400	932億5371万	-0.99%
06/17	2,886	2,886	2,833	2,853	-1.14%	44,500	920億5980万	-2.49%
06/14	2,870	2,904	2,860	2,886	-0.45%	63,700	931億2464万	-1.64%
06/13	2,928	2,928	2,889	2,899	-0.99%	27,700	935億4412万	-1.53%
06/12	2,924	2,937	2,918	2,928	+0.24%	17,500	944億7988万	-0.71%
06/11	2,925	2,945	2,913	2,921	+0.17%	19,100	942億5401万	-1.05%
06/10	2,882	2,918	2,872	2,916	+1.64%	18,600	940億9267万	-1.35%
06/07	2,870	2,880	2,861	2,869	-0.17%	11,900	925億7609万	-3.04%
06/06	2,914	2,914	2,869	2,874	-0.55%	18,700	927億3743万	-3.1%
06/05	2,887	2,904	2,867	2,890	-0.82%	37,800	932億5371万	-2.79%
06/04	2,905	2,918	2,868	2,914	+1.11%	45,700	940億2813万	-2.15%
06/03	2,870	2,920	2,870	2,882	+1.37%	40,000	929億9557万	-3.32%
05/31	2,843	2,862	2,815	2,843	0%	62,700	917億3713万	-4.85%
05/30	2,818	2,848	2,805	2,843	+0.28%	42,500	917億3713万	-5.11%
05/29	2,885	2,890	2,835	2,835	-1.73%	44,000	914億7898万	-5.66%
05/28	2,933	2,933	2,880	2,885	-1.37%	37,300	930億9237万	-4.18%
05/27	16:30 (訂正・数値データ訂正)「2024年2月期決算短信〔日本基準〕(連結)」の一部訂正について
05/27	15:00 支配株主等に関する事項について
05/24	15:00 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

2292 エスフーズ

IR情報

2024/05/28～2024/10/21

IR情報＆株価推移

開示資料

決算

株式

チャート