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
09/04	1,021	1,040	1,021	1,034	+0.88%	8,100	65億8544万	-2.27%	11.68	1.7
09/03	1,028	1,039	1,025	1,025	-0.77%	12,700	65億2812万	-3.3%	11.57	1.69
09/02	1,030	1,042	1,030	1,033	-1.81%	8,500	65億7907万	-2.82%	11.67	1.7
09/01	1,042	1,057	1,042	1,052	+0.96%	11,600	67億8万	-1.31%	11.88	1.73
08/31	1,044	1,051	1,040	1,042	-0.76%	8,700	66億3639万	-2.62%	11.77	1.72
08/28	1,056	1,062	1,050	1,050	-0.66%	11,000	66億8734万	-2.14%	11.86	1.73
08/27	1,060	1,069	1,057	1,057	0%	10,000	67億3193万	-1.77%	11.94	1.74
08/26	1,053	1,059	1,046	1,057	+0.67%	20,000	67億3193万	-1.95%	11.94	1.74
08/25	1,046	1,051	1,033	1,050	+0.96%	16,000	66億8734万	-2.78%	11.86	1.73
08/24	1,038	1,043	1,031	1,040	+0.29%	17,400	66億2365万	-3.79%	11.74	1.71
08/21	1,015	1,037	1,015	1,037	+0.58%	12,100	66億455万	-4.25%	11.71	1.71
08/20	1,011	1,040	1,011	1,031	+2.18%	20,800	65億6633万	-5.15%	11.64	1.7
08/19	1,021	1,022	1,003	1,009	-1.94%	39,400	64億2622万	-7.43%	11.39	1.66
08/18	1,046	1,057	1,026	1,029	-1.63%	32,500	65億5360万	-5.86%	11.62	1.7
08/17	1,039	1,059	1,035	1,046	+0.97%	27,900	66億6187万	-4.56%	11.81	1.72
08/14	1,045	1,045	1,030	1,036	-0.38%	14,300	65億9818万	-5.65%	11.7	1.71
08/13	1,036	1,052	1,015	1,040	+1.56%	35,200	66億2365万	-5.45%	11.74	1.71
08/12	1,019	1,029	998	1,024	+1.59%	45,600	65億2175万	-7.16%	11.56	1.69
08/10	1,022	1,032	992	1,008	-1.27%	97,900	64億1985万	-8.94%	11.38	1.66
08/07	1,148	1,188	1,020	1,021	-9.41%	354,800	65億264万	-8.18%	11.53	1.68
08/06	1,159	1,174	1,105	1,127	-2.76%	100,800	71億7775万	+1.08%	12.73	1.86
08/05	1,139	1,159	1,136	1,159	+2.02%	41,700	73億8155万	+4.04%	13.09	1.91
08/04	1,148	1,162	1,126	1,136	-1.65%	37,000	72億3507万	+2.25%	12.83	1.87
08/03	1,155	1,156	1,120	1,155	+0.87%	19,000	73億5608万	+4.24%	13.04	1.9
07/31	1,127	1,157	1,110	1,145	+4.09%	16,700	72億9239万	+3.71%	12.93	1.89
07/30	1,091	1,121	1,091	1,100	+0.82%	11,700	70億579万	-0.09%	12.42	1.81
07/29	1,120	1,127	1,072	1,091	-2.15%	24,800	69億4847万	-0.82%	12.32	1.8
07/28	1,136	1,138	1,110	1,115	-2.62%	17,100	71億132万	+1.55%	12.59	1.84
07/27	1,121	1,151	1,115	1,145	+3.06%	25,500	72億9239万	+4.38%	12.93	1.89
07/24	1,128	1,128	1,108	1,111	-1.77%	9,900	70億7585万	+1.46%	12.55	1.83
07/23	1,110	1,141	1,108	1,131	+1.89%	18,800	72億322万	+3.38%	12.77	1.86
07/22	1,128	1,142	1,105	1,110	-0.09%	33,600	70億6948万	+1.65%	12.53	1.83
07/21	1,080	1,117	1,070	1,111	+4.61%	18,100	70億7585万	+1.93%	12.55	1.83
07/17	1,100	1,101	1,030	1,062	-3.89%	49,600	67億6377万	-2.39%	11.99	1.75
07/16	1,156	1,160	1,103	1,105	-1.87%	33,700	70億3763万	+1.75%	12.48	1.82
07/15	1,100	1,132	1,094	1,126	+1.9%	17,000	71億7138万	+4.16%	12.72	1.86
07/14	1,084	1,109	1,071	1,105	+1.94%	11,700	70億3763万	+2.6%	12.48	1.82
07/13	1,115	1,132	1,083	1,084	-2.61%	10,900	69億389万	+0.93%	12.24	1.79
07/10	1,112	1,132	1,089	1,113	+2.87%	16,100	70億8858万	+3.82%	12.57	1.84
07/09	1,095	1,095	1,076	1,082	-1.19%	12,900	68億9115万	+1.12%	12.22	1.78
07/08	1,094	1,127	1,091	1,095	-1.62%	16,000	69億7394万	+2.62%	12.37	1.81
07/07	1,130	1,131	1,097	1,113	-2.02%	16,900	70億8858万	+4.51%	12.57	1.84
07/06	1,138	1,151	1,135	1,136	+0.98%	17,200	72億3507万	+6.77%	12.83	1.87
07/03	1,110	1,125	1,088	1,125	+2.74%	18,200	71億6501万	+5.93%	12.7	1.85
07/02	1,090	1,110	1,088	1,095	+0.64%	16,800	69億7394万	+3.11%	12.37	1.81
07/01	1,094	1,094	1,073	1,088	+0.37%	8,300	69億2936万	+2.26%	12.29	1.79
06/30	1,080	1,086	1,050	1,084	+0.46%	15,900	69億389万	+1.59%	12.24	1.79
06/29	1,050	1,079	1,050	1,079	+2.37%	7,900	68億7204万	+0.75%	12.18	1.78
06/26	1,061	1,065	1,043	1,054	-0.66%	13,500	67億1282万	-1.95%	11.9	1.74
06/25	1,070	1,079	1,060	1,061	-0.84%	3,800	67億5740万	-1.58%	11.98	1.75
06/24	1,087	1,089	1,007	1,070	+1.23%	23,000	68億1472万	-1.02%	12.08	1.76
06/23	1,081	1,081	1,057	1,057	-2.94%	18,900	67億3193万	-2.31%	11.94	1.74
06/22	1,090	1,102	1,080	1,089	-0.37%	34,300	69億3573万	+0.28%	12.3	1.8
06/19	1,120	1,136	1,092	1,093	+0.18%	27,100	69億6121万	+0.28%	12.34	1.8
06/18	1,099	1,099	1,067	1,091	+1.02%	16,000	69億4847万	-0.37%	12.32	1.8
06/17	1,080	1,099	1,072	1,080	+2.66%	20,100	68億7841万	-2.26%	12.2	1.78
06/16	1,075	1,075	1,039	1,052	-0.47%	10,500	67億8万	-5.73%	11.88	1.73
06/15	1,044	1,057	1,028	1,057	+4.24%	13,400	67億3193万	-6.21%	11.94	1.74
06/12	1,012	1,025	1,000	1,014	+2.22%	23,900	64億5806万	-10.97%	11.45	1.67
06/11	1,004	1,007	975	992	-2.36%	40,000	63億1795万	-13.81%	11.2	1.64
06/10	1,049	1,055	1,004	1,016	-2.03%	29,900	64億7080万	-12.71%	11.47	1.68
06/09	1,036	1,099	1,026	1,037	+1.97%	109,600	66億455万	-11.59%	11.71	1.71
06/08	1,031	1,038	1,012	1,017	-4.15%	30,300	64億7717万	-13.96%	11.48	1.68
06/05	1,026	1,071	1,026	1,061	+3.11%	22,600	67億5740万	-10.84%	11.98	1.75
06/04	1,046	1,053	1,029	1,029	-1.72%	14,800	65億5360万	-13.89%	11.62	1.7
06/03	1,065	1,084	1,047	1,047	-1.69%	34,200	66億6824万	-12.97%	11.82	1.73
06/02	1,080	1,080	1,022	1,065	-2.56%	59,500	67億8288万	-11.98%	12.03	1.76
06/01	1,136	1,136	1,081	1,093	-2.58%	37,100	69億6121万	-10.19%	12.34	1.8
05/29	1,162	1,166	1,122	1,122	-2.01%	30,900	71億4590万	-8.33%	12.67	1.85
05/28	1,154	1,159	1,120	1,145	-1.8%	46,500	72億9239万	-6.83%	12.93	1.89
05/27	1,229	1,229	1,157	1,166	-2.75%	48,400	74億2614万	-5.43%	13.17	1.92
05/26	1,169	1,206	1,145	1,199	+2.57%	36,000	76億3631万	-2.99%	13.54	1.98
05/25	1,147	1,169	1,140	1,169	+2.9%	28,400	74億4524万	-5.5%	13.2	1.93
05/22	1,134	1,143	1,124	1,136	+1.79%	26,700	72億3507万	-8.53%	12.83	1.87
05/21	1,136	1,156	1,109	1,116	+0.72%	65,800	71億769万	-10.43%	12.6	1.84
05/20	1,156	1,156	1,093	1,108	-5.06%	77,100	70億5674万	-11.43%	12.51	1.83
05/19	1,205	1,211	1,146	1,167	-0.68%	55,200	74億3250万	-7.09%	13.18	1.92
05/18	1,228	1,230	1,160	1,175	-3.85%	77,400	74億8346万	-6.75%	13.27	1.94
05/15	1,370	1,404	1,179	1,222	-8.87%	214,200	77億8279万	-3.02%	13.8	2.01
05/14	1,350	1,428	1,320	1,341	-1.4%	142,700	85億4069万	+6.43%	15.14	2.21
05/13	1,333	1,360	1,318	1,360	+2.03%	36,300	86億6170万	+8.54%	15.36	2.24
05/12	1,340	1,373	1,319	1,333	-1.04%	28,100	84億8974万	+6.98%	15.05	2.2
05/11	1,348	1,369	1,314	1,347	+1.74%	30,900	85億7891万	+8.63%	15.21	2.22
05/08	1,307	1,335	1,307	1,324	+1.3%	26,000	84億3242万	+7.64%	14.95	2.18
05/07	1,285	1,334	1,285	1,307	+4.81%	46,800	83億2415万	+6.87%	14.76	2.16
05/01	1,264	1,264	1,233	1,247	+0.24%	17,900	79億4202万	+2.3%	14.08	2.06
04/30	1,246	1,260	1,219	1,244	+1.97%	27,900	79億2291万	+2.22%	14.05	2.05
04/28	1,204	1,249	1,204	1,220	+1.33%	38,300	77億7006万	+0.25%	13.78	2.01
04/27	1,216	1,219	1,188	1,204	-0.33%	26,600	76億6815万	-0.91%	13.6	1.99
04/24	1,219	1,231	1,181	1,208	-1.95%	55,900	76億9363万	-0.41%	13.64	1.99
04/23	1,231	1,248	1,215	1,232	-0.48%	28,500	78億4648万	+1.57%	13.91	2.03
04/22	1,258	1,258	1,221	1,238	-1.67%	21,000	78億8470万	+1.89%	13.98	2.04
04/21	1,275	1,275	1,241	1,259	+0.24%	27,900	80億1844万	+3.62%	14.22	2.08
04/20	1,251	1,273	1,233	1,256	+0.88%	31,900	79億9934万	+3.46%	14.18	2.07
04/17	1,272	1,272	1,237	1,245	-0.16%	36,900	79億2928万	+2.47%	14.06	2.05
04/16	1,234	1,263	1,226	1,247	+1.22%	37,300	79億4202万	+2.47%	14.08	2.06
04/15	1,315	1,322	1,218	1,232	-3.9%	83,100	78億4648万	+0.82%	13.91	2.03
04/14	1,255	1,291	1,255	1,282	+3.81%	48,000	81億6493万	+4.48%	14.48	2.11
04/13	1,232	1,241	1,200	1,235	0%	32,400	78億6559万	+0.65%	13.95	2.04
04/10	1,244	1,254	1,217	1,235	0%	49,600	78億6559万	+0.16%	13.95	2.04

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 9月期	1,397 8/8	505 10/1	927,400 7/22	88億9735万	-	62億2878万 9/30
最新	1,034 2026/9/4		8,100	65億8544万

ETSグループ（253A）の時価総額の推移

2026/04/10～2026/09/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート