ETSグループ（253A）の株価チャート
株価
6/24
- 前日 (6/23)
- 1,057
- 始値
- 1,087
- 高値
- 1,089
- 安値
- 1,007
- 終値 +1.23%
- 1,070
- 出来高 +21.69%
- 23,000
乖離率
- 株価（5日）
移動平均値 - -0.93%
1,080 - 株価（25日）
移動平均値 - -1.02%
1,081 - 出来高（5日）
移動平均値 - -3.6%
23,860
2026/01/27～2026/06/24
株価推移
| 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 | ||||||||||
| 06/24 | 1,087 | 1,089 | 1,007 | 1,070 | +1.23% | 23,000 | 68億1472万 | -1.02% | 13.74 | 1.81 |
| 06/23 | 1,081 | 1,081 | 1,057 | 1,057 | -2.94% | 18,900 | 67億3193万 | -2.31% | 13.57 | 1.78 |
| 06/22 | 1,090 | 1,102 | 1,080 | 1,089 | -0.37% | 34,300 | 69億3573万 | +0.28% | 13.98 | 1.84 |
| 06/19 | 1,120 | 1,136 | 1,092 | 1,093 | +0.18% | 27,100 | 69億6121万 | +0.28% | 14.03 | 1.85 |
| 06/18 | 1,099 | 1,099 | 1,067 | 1,091 | +1.02% | 16,000 | 69億4847万 | -0.37% | 14.01 | 1.84 |
| 06/17 | 1,080 | 1,099 | 1,072 | 1,080 | +2.66% | 20,100 | 68億7841万 | -2.26% | 13.87 | 1.82 |
| 06/16 | 1,075 | 1,075 | 1,039 | 1,052 | -0.47% | 10,500 | 67億8万 | -5.73% | 13.51 | 1.78 |
| 06/15 | 1,044 | 1,057 | 1,028 | 1,057 | +4.24% | 13,400 | 67億3193万 | -6.21% | 13.57 | 1.78 |
| 06/12 | 1,012 | 1,025 | 1,000 | 1,014 | +2.22% | 23,900 | 64億5806万 | -10.97% | 13.02 | 1.71 |
| 06/11 | 1,004 | 1,007 | 975 | 992 | -2.36% | 40,000 | 63億1795万 | -13.81% | 12.74 | 1.67 |
| 06/10 | 1,049 | 1,055 | 1,004 | 1,016 | -2.03% | 29,900 | 64億7080万 | -12.71% | 13.05 | 1.72 |
| 06/09 | 1,036 | 1,099 | 1,026 | 1,037 | +1.97% | 109,600 | 66億455万 | -11.59% | 13.32 | 1.75 |
| 06/08 | 1,031 | 1,038 | 1,012 | 1,017 | -4.15% | 30,300 | 64億7717万 | -13.96% | 13.06 | 1.72 |
| 06/05 | 1,026 | 1,071 | 1,026 | 1,061 | +3.11% | 22,600 | 67億5740万 | -10.84% | 13.62 | 1.79 |
| 06/04 | 1,046 | 1,053 | 1,029 | 1,029 | -1.72% | 14,800 | 65億5360万 | -13.89% | 13.21 | 1.74 |
| 06/03 | 1,065 | 1,084 | 1,047 | 1,047 | -1.69% | 34,200 | 66億6824万 | -12.97% | 13.44 | 1.77 |
| 06/02 | 1,080 | 1,080 | 1,022 | 1,065 | -2.56% | 59,500 | 67億8288万 | -11.98% | 13.68 | 1.8 |
| 06/01 | 1,136 | 1,136 | 1,081 | 1,093 | -2.58% | 37,100 | 69億6121万 | -10.19% | 14.03 | 1.85 |
| 05/29 | 1,162 | 1,166 | 1,122 | 1,122 | -2.01% | 30,900 | 71億4590万 | -8.33% | 14.41 | 1.89 |
| 05/28 | 1,154 | 1,159 | 1,120 | 1,145 | -1.8% | 46,500 | 72億9239万 | -6.83% | 14.7 | 1.93 |
| 05/27 | 1,229 | 1,229 | 1,157 | 1,166 | -2.75% | 48,400 | 74億2614万 | -5.43% | 14.97 | 1.97 |
| 05/26 | 1,169 | 1,206 | 1,145 | 1,199 | +2.57% | 36,000 | 76億3631万 | -2.99% | 15.4 | 2.02 |
| 05/25 | 1,147 | 1,169 | 1,140 | 1,169 | +2.9% | 28,400 | 74億4524万 | -5.5% | 15.01 | 1.97 |
| 05/22 | 1,134 | 1,143 | 1,124 | 1,136 | +1.79% | 26,700 | 72億3507万 | -8.53% | 14.59 | 1.92 |
| 05/21 | 1,136 | 1,156 | 1,109 | 1,116 | +0.72% | 65,800 | 71億769万 | -10.43% | 14.33 | 1.88 |
| 05/20 | 1,156 | 1,156 | 1,093 | 1,108 | -5.06% | 77,100 | 70億5674万 | -11.43% | 14.23 | 1.87 |
| 05/19 | 1,205 | 1,211 | 1,146 | 1,167 | -0.68% | 55,200 | 74億3250万 | -7.09% | 14.98 | 1.97 |
| 05/18 | 1,228 | 1,230 | 1,160 | 1,175 | -3.85% | 77,400 | 74億8346万 | -6.75% | 15.09 | 1.98 |
| 05/15 | 1,370 | 1,404 | 1,179 | 1,222 | -8.87% | 214,200 | 77億8279万 | -3.02% | 15.69 | 2.06 |
| 05/14 | 1,350 | 1,428 | 1,320 | 1,341 | -1.4% | 142,700 | 85億4069万 | +6.43% | 17.22 | 2.26 |
| 05/13 | 1,333 | 1,360 | 1,318 | 1,360 | +2.03% | 36,300 | 86億6170万 | +8.54% | 17.46 | 2.3 |
| 05/12 | 1,340 | 1,373 | 1,319 | 1,333 | -1.04% | 28,100 | 84億8974万 | +6.98% | 17.12 | 2.25 |
| 05/11 | 1,348 | 1,369 | 1,314 | 1,347 | +1.74% | 30,900 | 85億7891万 | +8.63% | 17.3 | 2.27 |
| 05/08 | 1,307 | 1,335 | 1,307 | 1,324 | +1.3% | 26,000 | 84億3242万 | +7.64% | 17 | 2.24 |
| 05/07 | 1,285 | 1,334 | 1,285 | 1,307 | +4.81% | 46,800 | 83億2415万 | +6.87% | 16.78 | 2.21 |
| 05/01 | 1,264 | 1,264 | 1,233 | 1,247 | +0.24% | 17,900 | 79億4202万 | +2.3% | 16.01 | 2.11 |
| 04/30 | 1,246 | 1,260 | 1,219 | 1,244 | +1.97% | 27,900 | 79億2291万 | +2.22% | 15.97 | 2.1 |
| 04/28 | 1,204 | 1,249 | 1,204 | 1,220 | +1.33% | 38,300 | 77億7006万 | +0.25% | 15.67 | 2.06 |
| 04/27 | 1,216 | 1,219 | 1,188 | 1,204 | -0.33% | 26,600 | 76億6815万 | -0.91% | 15.46 | 2.03 |
| 04/24 | 1,219 | 1,231 | 1,181 | 1,208 | -1.95% | 55,900 | 76億9363万 | -0.41% | 15.51 | 2.04 |
| 04/23 | 1,231 | 1,248 | 1,215 | 1,232 | -0.48% | 28,500 | 78億4648万 | +1.57% | 15.82 | 2.08 |
| 04/22 | 1,258 | 1,258 | 1,221 | 1,238 | -1.67% | 21,000 | 78億8470万 | +1.89% | 15.9 | 2.09 |
| 04/21 | 1,275 | 1,275 | 1,241 | 1,259 | +0.24% | 27,900 | 80億1844万 | +3.62% | 16.17 | 2.13 |
| 04/20 | 1,251 | 1,273 | 1,233 | 1,256 | +0.88% | 31,900 | 79億9934万 | +3.46% | 16.13 | 2.12 |
| 04/17 | 1,272 | 1,272 | 1,237 | 1,245 | -0.16% | 36,900 | 79億2928万 | +2.47% | 15.99 | 2.1 |
| 04/16 | 1,234 | 1,263 | 1,226 | 1,247 | +1.22% | 37,300 | 79億4202万 | +2.47% | 16.01 | 2.11 |
| 04/15 | 1,315 | 1,322 | 1,218 | 1,232 | -3.9% | 83,100 | 78億4648万 | +0.82% | 15.82 | 2.08 |
| 04/14 | 1,255 | 1,291 | 1,255 | 1,282 | +3.81% | 48,000 | 81億6493万 | +4.48% | 16.46 | 2.16 |
| 04/13 | 1,232 | 1,241 | 1,200 | 1,235 | 0% | 32,400 | 78億6559万 | +0.65% | 15.86 | 2.09 |
| 04/10 | 1,244 | 1,254 | 1,217 | 1,235 | 0% | 49,600 | 78億6559万 | +0.16% | 15.86 | 2.09 |
| 04/09 | 1,252 | 1,269 | 1,226 | 1,235 | -2.45% | 28,600 | 78億6559万 | -0.16% | 15.86 | 2.09 |
| 04/08 | 1,250 | 1,266 | 1,226 | 1,266 | +6.39% | 38,300 | 80億6303万 | +2.26% | 16.26 | 2.14 |
| 04/07 | 1,231 | 1,232 | 1,186 | 1,190 | -1.82% | 22,200 | 75億7899万 | -4.26% | 15.28 | 2.01 |
| 04/06 | 1,190 | 1,212 | 1,171 | 1,212 | +4.48% | 19,800 | 77億1911万 | -3.19% | 15.56 | 2.05 |
| 04/03 | 1,185 | 1,208 | 1,156 | 1,160 | -2.03% | 25,100 | 73億8792万 | -8.01% | 14.9 | 1.96 |
| 04/02 | 1,205 | 1,217 | 1,172 | 1,184 | +0.42% | 36,200 | 75億4078万 | -6.7% | 15.2 | 2 |
| 04/01 | 1,160 | 1,180 | 1,134 | 1,179 | +7.18% | 43,000 | 75億893万 | -7.46% | 15.14 | 1.99 |
| 03/31 | 1,145 | 1,145 | 1,090 | 1,100 | -5.98% | 79,700 | 70億579万 | -14% | 14.12 | 1.86 |
| 03/30 | 1,150 | 1,200 | 1,100 | 1,170 | -2.9% | 79,000 | 74億5161万 | -9.37% | 15.02 | 1.98 |
| 03/27 | 1,182 | 1,223 | 1,178 | 1,205 | +1.26% | 44,900 | 76億7452万 | -7.38% | 15.47 | 2.03 |
| 03/26 | 1,234 | 1,234 | 1,185 | 1,190 | -3.57% | 27,200 | 75億7899万 | -9.16% | 15.28 | 2.01 |
| 03/25 | 1,206 | 1,238 | 1,201 | 1,234 | +4.05% | 35,200 | 78億5922万 | -6.44% | 15.85 | 2.08 |
| 03/24 | 1,163 | 1,193 | 1,156 | 1,186 | +4.68% | 28,900 | 75億5351万 | -10.83% | 15.23 | 2 |
| 03/23 | 1,171 | 1,183 | 1,131 | 1,133 | -6.83% | 77,600 | 72億1596万 | -15.19% | 14.55 | 1.91 |
| 03/19 | 1,258 | 1,280 | 1,206 | 1,216 | -5.44% | 47,600 | 77億4458万 | -9.46% | 15.61 | 2.05 |
| 03/18 | 1,233 | 1,296 | 1,233 | 1,286 | +4.55% | 31,300 | 81億9040万 | -4.32% | 16.51 | 2.17 |
| 03/17 | 1,267 | 1,267 | 1,230 | 1,230 | -0.57% | 70,400 | 78億3375万 | -8.14% | 15.79 | 2.08 |
| 03/16 | 1,265 | 1,288 | 1,228 | 1,237 | -4.48% | 46,800 | 78億7833万 | -7.27% | 15.88 | 2.09 |
| 03/13 | 1,264 | 1,295 | 1,242 | 1,295 | +0.08% | 32,700 | 82億4772万 | -2.41% | 16.63 | 2.19 |
| 03/12 | 1,342 | 1,355 | 1,279 | 1,294 | -4.92% | 54,600 | 82億4136万 | -1.9% | 16.62 | 2.18 |
| 03/11 | 1,384 | 1,400 | 1,335 | 1,361 | -0.58% | 66,700 | 86億6807万 | +3.81% | 17.48 | 2.3 |
| 03/10 | 1,320 | 1,369 | 1,299 | 1,369 | +7.8% | 32,000 | 87億1902万 | +5.39% | 17.58 | 2.31 |
| 03/09 | 1,301 | 1,329 | 1,225 | 1,270 | -7.7% | 76,500 | 80億8850万 | -1.47% | 16.31 | 2.14 |
| 03/06 | 1,326 | 1,376 | 1,320 | 1,376 | +1.93% | 24,700 | 87億6361万 | +7.33% | 17.67 | 2.32 |
| 03/05 | 1,320 | 1,366 | 1,305 | 1,350 | +6.89% | 58,200 | 85億9801万 | +6.13% | 17.33 | 2.28 |
| 03/04 | 1,350 | 1,375 | 1,231 | 1,263 | -9.33% | 99,400 | 80億4392万 | -0.08% | 16.22 | 2.13 |
| 03/03 | 1,391 | 1,463 | 1,385 | 1,393 | -0.85% | 73,400 | 88億7188万 | +10.73% | 17.89 | 2.35 |
| 03/02 | 1,399 | 1,433 | 1,367 | 1,405 | -1.68% | 68,800 | 89億4830万 | +12.49% | 18.04 | 2.37 |
| 02/27 | 1,359 | 1,434 | 1,350 | 1,429 | +4.61% | 59,400 | 91億116万 | +15.24% | 18.35 | 2.41 |
| 02/26 | 1,333 | 1,380 | 1,331 | 1,366 | +3.88% | 54,500 | 86億9992万 | +11.06% | 17.54 | 2.31 |
| 02/25 | 1,316 | 1,357 | 1,270 | 1,315 | +0.08% | 83,200 | 83億7510万 | +7.52% | 16.89 | 2.22 |
| 02/24 | 1,326 | 1,338 | 1,285 | 1,314 | -4.51% | 117,700 | 83億6873万 | +7.97% | 16.87 | 2.22 |
| 02/20 | 1,425 | 1,440 | 1,353 | 1,376 | -4.71% | 61,800 | 87億6361万 | +13.53% | 17.67 | 2.32 |
| 02/19 | 1,428 | 1,447 | 1,406 | 1,444 | +1.19% | 48,600 | 91億9669万 | +19.93% | 18.54 | 2.44 |
| 02/18 | 1,423 | 1,459 | 1,367 | 1,427 | +0.92% | 92,700 | 90億8842万 | +19.71% | 18.32 | 2.41 |
| 02/17 | 1,500 | 1,500 | 1,393 | 1,414 | -5.86% | 128,100 | 90億562万 | +19.73% | 18.16 | 2.39 |
| 02/16 | 1,357 | 1,519 | 1,352 | 1,502 | +11.84% | 235,100 | 95億6609万 | +28.49% | 19.29 | 2.54 |
| 02/13 | 1,290 | 1,357 | 1,239 | 1,343 | +2.99% | 341,400 | 85億5343万 | +16.58% | 17.24 | 2.27 |
| 02/12 | 1,250 | 1,327 | 1,234 | 1,304 | +4.99% | 265,800 | 83億504万 | +14.09% | 16.74 | 2.2 |
| 02/10 | 1,170 | 1,248 | 1,170 | 1,242 | +7.63% | 163,400 | 79億1017万 | +9.04% | 15.95 | 2.1 |
| 02/09 | 1,129 | 1,165 | 1,110 | 1,154 | +5% | 79,000 | 73億4971万 | +1.76% | 14.82 | 1.95 |
| 02/06 | 1,078 | 1,118 | 1,070 | 1,099 | +3.39% | 63,700 | 69億9942万 | -2.66% | 14.11 | 1.86 |
| 02/05 | 1,094 | 1,100 | 1,063 | 1,063 | -2.66% | 48,600 | 67億7014万 | -5.6% | 13.65 | 1.79 |
| 02/04 | 1,100 | 1,107 | 1,086 | 1,092 | -1% | 20,500 | 69億5484万 | -2.93% | 14.02 | 1.84 |
| 02/03 | 1,100 | 1,107 | 1,083 | 1,103 | +3.37% | 29,100 | 70億2490万 | -1.78% | 14.16 | 1.86 |
| 02/02 | 1,115 | 1,146 | 1,067 | 1,067 | -3.35% | 94,300 | 67億9561万 | -4.65% | 13.7 | 1.8 |
| 01/30 | 1,104 | 1,113 | 1,088 | 1,104 | -0.81% | 31,300 | 70億3126万 | -1.08% | 14.18 | 1.86 |
| 01/29 | 1,114 | 1,114 | 1,083 | 1,113 | +0.09% | 51,800 | 70億8858万 | +0.09% | 14.29 | 1.88 |
| 01/28 | 1,140 | 1,140 | 1,112 | 1,112 | -3.14% | 37,000 | 70億8222万 | +0.45% | 14.28 | 1.88 |
| 01/27 | 1,134 | 1,155 | 1,117 | 1,148 | +1.41% | 27,700 | 73億1150万 | +4.17% | 14.74 | 1.94 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 9月期 | 1,397 8/8 | 505 10/1 | 927,400 7/22 | +44.41% 8/6 | -10.26% 9/5 |
| 最新 | 1,070 2026/6/24 | 23,000 | -1.02% 1,081 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/06/24 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
505円（2024/10/01） - 112%（2.12倍）
1,070円（6/24）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
