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
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	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	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	2,798	2,798	2,731	2,749	-1.58%	78,100	-	-3.48%	-	-
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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 2月期	876 9/1	730 5/15	204,500 2/23	10.11	8.43	0.95	0.79	-	-	0.84倍 2/26
2011年 2月期	803 4/19 4/16 他2件	614 10/29	423,500 2/23	10.97	8.39	0.83	0.63	259億1040万	198億1193万	0.76倍 2/28
2012年 2月期	750 3/4	579 10/14	341,000 2/24	16.95	13.08	0.73	0.56	242億25万	186億8301万	0.65倍 2/29
2013年 2月期	909 2/19	646 6/5	382,500 2/25	11.7	8.31	0.81	0.57	293億3070万	208億4448万	0.77倍 2/28
2014年 2月期	1,150 1/21	805 6/14 6/10	341,500 2/25	9.72	6.8	0.82	0.57	371億787万	259億7493万	0.73倍 2/28
2015年 2月期	2,600 1/13	980 3/3	490,200 1/14	16.76	6.32	1.6	0.6	838億9607万	316億2236万	1.26倍 2/27
2016年 2月期	2,719 8/14	2,002 1/12	515,500 10/14	14.97	11.02	1.52	1.12	877億3593万	645億9997万	1.24倍 2/29
2017年 2月期	3,280 2/10	2,210 3/1	372,800 4/15	14.13	9.52	1.56	1.05	1058億3812万	713億1166万	1.51倍 2/28
2018年 2月期	5,300 12/14	3,110 3/17	406,000 1/12	21.03	12.34	2.08	1.22	1710億1892万	1003億5261万	1.68倍 2/28
2019年 2月期	5,040 9/27	3,670 1/23	467,500 7/13	22.21	16.17	2	1.45	1626億2931万	1184億2253万	1.71倍 2/28
2020年 2月期	4,360 3/4	2,220 2/28	271,200 2/26	21.21	10.8	1.72	0.88	1406億8726万	716億3434万	0.89倍 2/28
2021年 2月期	3,800 1/14	1,828 3/13	533,700 2/24	12.07	5.8	1.37	0.66	1226億1733万	589億8539万	1.17倍 2/26
2022年 2月期	3,955 3/29	2,893 10/8	546,400 2/24	10.47	7.66	1.26	0.92	1276億1883万	933億5051万	1.05倍 2/28
2023年 2月期	3,455 3/28	2,626 1/16	876,000 2/24	10.34	7.86	0.99	0.75	1114億8497万	847億3503万	0.8倍 2/28
2024年 2月期	3,575 9/27	2,737 3/16	440,800 2/27	12.46	9.54	0.95	0.73	1153億5710万	883億1675万	0.83倍 2/29
2025年 2月期	3,455 3/27	2,296 2/19	748,000 2/26	40.99	27.24	0.9	0.6	1114億8497万	740億8668万	0.62倍 2/28
2026年 2月期	3,285 2/25	2,221 4/7	745,600 2/25	11.26	7.61	0.79	0.53	1059億9946万	716億6660万	0.77倍 2/27
最新	2,687 2026/9/30		135,500	-		-		867億336万		-

エスフーズ（2292）のPBR（株価純資産倍率）の推移

2026/05/07～2026/09/30

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート