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
09/30	2,676	2,687	2,659	2,687	+0.26%	135,500	-	-4.41%
09/29	2,725	2,725	2,675	2,680	-1.72%	174,800	-	-4.93%
09/28	2,761	2,765	2,724	2,727	-1.09%	141,000	-	-3.47%
09/25	2,732	2,757	2,729	2,757	+0.92%	131,800	-	-2.55%
09/24	2,725	2,755	2,715	2,732	-0.44%	143,900	-	-3.53%
09/18	2,790	2,798	2,743	2,744	-2.03%	142,500	-	-3.18%
09/17	2,799	2,811	2,784	2,801	+0.54%	71,800	-	-1.23%
09/16	2,755	2,794	2,754	2,786	+1.13%	83,100	-	-1.66%
09/15	2,771	2,792	2,752	2,755	-0.86%	111,300	-	-2.68%
09/14	2,730	2,779	2,718	2,779	+2.28%	122,100	-	-1.77%
09/11	2,731	2,766	2,712	2,717	-1.13%	200,900	-	-3.89%
09/10	2,740	2,758	2,721	2,748	-0.25%	117,400	-	-2.79%
09/09	2,775	2,778	2,748	2,755	-0.54%	95,900	-	-2.41%
09/08	2,770	2,782	2,750	2,770	+0.07%	107,100	-	-1.81%
09/07	2,774	2,791	2,750	2,768	-1.18%	142,400	-	-1.84%
09/04	2,832	2,832	2,780	2,801	-2.06%	249,100	-	-0.64%
09/03	2,926	2,926	2,852	2,860	-2.32%	185,500	-	+1.42%
09/02	2,937	2,969	2,907	2,928	-0.31%	190,400	-	+3.79%
09/01	2,930	2,961	2,917	2,937	+0.44%	221,500	-	+4.22%
08/31	2,873	2,924	2,849	2,924	+1.99%	811,200	-	+3.91%
08/28	2,857	2,889	2,847	2,867	-2.68%	495,800	-	+2.14%
08/27	2,953	2,983	2,924	2,946	-0.51%	526,200	-	+5.14%
08/26	2,930	2,976	2,930	2,961	+0.82%	222,700	-	+5.94%
08/25	2,913	2,950	2,900	2,937	+1.28%	303,600	-	+5.38%
08/24	2,890	2,926	2,885	2,900	+0.42%	429,400	-	+4.39%
08/21	2,851	2,910	2,851	2,888	+1.37%	364,500	-	+4.26%
08/20	2,832	2,856	2,819	2,849	+0.92%	323,000	-	+3.15%
08/19	2,819	2,829	2,791	2,823	+0.39%	291,100	-	+2.28%
08/18	2,786	2,813	2,777	2,812	+0.57%	240,000	-	+1.96%
08/17	2,795	2,831	2,785	2,796	+0.39%	359,800	-	+1.49%
08/14	2,729	2,785	2,722	2,785	+2.01%	264,500	-	+1.16%
08/13	2,726	2,746	2,721	2,730	-0.26%	237,700	-	-0.76%
08/12	2,743	2,743	2,721	2,737	+0.66%	193,300	-	-0.47%
08/10	2,720	2,725	2,705	2,719	-0.33%	173,600	-	-1.06%
08/07	2,729	2,743	2,707	2,728	+0.78%	158,200	-	-0.66%
08/06	2,681	2,714	2,663	2,707	+2.11%	201,400	-	-1.31%
08/05	2,680	2,699	2,635	2,651	-1.49%	250,100	-	-3.21%
08/04	2,731	2,731	2,691	2,691	-1.97%	192,400	-	-1.75%
08/03	2,735	2,757	2,715	2,745	-0.15%	194,700	-	+0.29%
07/31	2,791	2,807	2,746	2,749	-3.24%	177,600	-	+0.59%
07/30	2,876	2,883	2,824	2,841	-1.49%	175,900	-	+4.14%
07/29	2,860	2,895	2,834	2,884	+1.69%	197,900	-	+6.03%
07/28	2,850	2,872	2,824	2,836	-0.04%	161,800	-	+4.73%
07/27	2,793	2,839	2,772	2,837	+2.94%	143,000	-	+5.15%
07/24	2,732	2,766	2,720	2,756	+0.11%	125,700	-	+2.45%
07/23	2,761	2,768	2,748	2,753	-0.29%	122,800	-	+2.61%
07/22	2,769	2,775	2,741	2,761	+0.33%	186,600	-	+3.14%
07/21	2,735	2,781	2,733	2,752	+0.84%	178,100	-	+3.03%
07/17	2,704	2,729	2,686	2,729	+1.64%	200,000	-	+2.32%
07/16	2,698	2,718	2,685	2,685	-0.37%	185,300	-	+0.83%
07/15	2,750	2,765	2,670	2,695	-3.54%	594,800	-	+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	-	+5.08%
07/13	2,751	2,786	2,751	2,765	+0.91%	167,600	-	+4.3%
07/10	2,779	2,779	2,738	2,740	-0.58%	150,600	-	+3.63%
07/09	2,713	2,786	2,713	2,756	+0.69%	196,700	-	+4.47%
07/08	2,712	2,759	2,707	2,737	+0.92%	145,000	-	+4.03%
07/07	2,692	2,728	2,683	2,712	+1.01%	136,700	-	+3.31%
07/06	2,681	2,710	2,673	2,685	+0.45%	100,700	-	+2.48%
07/03	2,684	2,706	2,673	2,673	+0.83%	106,200	-	+2.06%
07/02	2,616	2,660	2,603	2,651	+1.84%	183,300	-	+1.14%
07/01	2,618	2,621	2,592	2,603	-1.48%	208,000	-	-0.76%
06/30	2,650	2,673	2,638	2,642	-0.3%	242,100	-	+0.53%
06/29	2,634	2,667	2,621	2,650	+0.49%	317,700	-	+0.72%
06/26	2,635	2,648	2,615	2,637	+0.08%	132,800	-	+0.08%
06/25	2,644	2,662	2,622	2,635	+0.34%	176,000	-	-0.26%
06/24	2,598	2,636	2,594	2,626	+1.59%	156,200	-	-0.87%
06/23	2,573	2,608	2,571	2,585	-0.19%	208,200	-	-2.71%
06/22	2,609	2,624	2,560	2,590	-1.75%	231,800	-	-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	-	-1.46%
06/18	2,585	2,600	2,574	2,593	+0.12%	120,200	-	-3.35%
06/17	2,615	2,630	2,588	2,590	-1.15%	87,500	-	-3.79%
06/16	2,646	2,646	2,601	2,620	-1.17%	123,700	-	-3%
06/15	2,670	2,670	2,642	2,651	+0.99%	91,900	-	-2.14%
06/12	2,624	2,640	2,612	2,625	-0.19%	160,500	-	-3.35%
06/11	2,649	2,649	2,623	2,630	-0.27%	105,200	-	-3.42%
06/10	2,597	2,637	2,597	2,637	+1.54%	75,400	-	-3.48%
06/09	2,605	2,619	2,574	2,597	-0.31%	132,600	-	-5.18%
06/08	2,575	2,613	2,574	2,605	+0.73%	145,300	-	-5.24%
06/05	2,586	2,622	2,575	2,586	+0.43%	107,300	-	-6.27%
06/04	2,576	2,588	2,556	2,575	-1.04%	187,200	-	-7.01%
06/03	2,587	2,602	2,562	2,602	+0.97%	118,100	-	-6.4%
06/02	2,625	2,625	2,572	2,577	-2.94%	143,800	-	-7.63%
06/01	2,715	2,715	2,630	2,655	-2.21%	117,600	-	-5.28%
05/29	2,712	2,743	2,712	2,715	-0.33%	86,300	-	-3.52%
05/28	2,710	2,732	2,698	2,724	+0.48%	78,900	-	-3.54%
05/27	2,726	2,726	2,698	2,711	-0.88%	87,800	-	-4.27%
05/26	2,736	2,759	2,725	2,735	-0.51%	103,300	-	-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	-	-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	-	-2.34%
05/21	2,839	2,862	2,819	2,819	-0.21%	117,800	-	-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	-	-1.88%
05/19	2,838	2,840	2,807	2,828	+1.22%	100,400	-	-2.11%
05/18	2,839	2,839	2,781	2,794	-1.65%	79,900	-	-3.69%
05/15	2,825	2,841	2,820	2,841	+0.64%	51,200	-	-2.44%
05/14	2,823	2,826	2,805	2,823	+0.46%	50,200	-	-3.36%
05/13	2,812	2,845	2,801	2,810	-0.14%	73,800	-	-4.1%
05/12	2,827	2,845	2,807	2,814	-0.25%	75,600	-	-4.29%
05/11	2,820	2,840	2,806	2,821	+0.43%	89,500	-	-4.34%
05/08	2,840	2,840	2,782	2,809	-1.23%	71,500	-	-4.97%
05/07	2,835	2,861	2,813	2,844	+0.82%	91,400	-	-4.05%

エスフーズ（2292）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート