- 2685
- 2026/10/06
- 時価
- 1468億円
- PER 予
- 13.28倍
- 2010年以降
- 赤字-173.02倍
（2010-2026年） - PBR
- 1.62倍
- 2010年以降
- 1-4.68倍
（2010-2026年） - 配当 予
- 2.99%
- ROE 予
- 12.23%
- ROA 予
- 7.59%
- 資料
- Link
- CSV,JSON
アンドエスティHD（2685）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,020
- 始値
- 3,020
- 高値
- 3,040
- 安値
- 2,995
- 終値 -0.33%
- 3,010
- 出来高 -25.64%
- 176,900
乖離率
- 株価（5日）
移動平均値 - -0.66%
3,030 - 株価（25日）
移動平均値 - -5.49%
3,185 - 出来高（5日）
移動平均値 - -42.59%
308,160
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,020 | 3,040 | 2,995 | 3,010 | -0.33% | 176,900 | - | -5.49% | - | - |
| 10/05 | 3,030 | 3,050 | 3,005 | 3,020 | +1.07% | 237,900 | - | -5.8% | - | - |
| 10/02 | 3,035 | 3,055 | 2,973 | 2,988 | -1.71% | 297,700 | - | -7.43% | - | - |
| 10/01 | 3,035 | 3,070 | 2,980 | 3,040 | -1.62% | 533,400 | - | -6.43% | - | - |
| 09/30 | 3,065 | 3,115 | 3,035 | 3,090 | +0.82% | 294,900 | - | -5.45% | - | - |
| 09/29 | 3,100 | 3,120 | 3,035 | 3,065 | -1.29% | 201,800 | - | -6.73% | - | - |
| 09/28 | 3,210 | 3,215 | 3,090 | 3,105 | -2.97% | 282,900 | - | -5.99% | - | - |
| 09/25 | 3,185 | 3,215 | 3,175 | 3,200 | +0.95% | 199,700 | - | -3.53% | - | - |
| 09/24 | 3,100 | 3,190 | 3,100 | 3,170 | +1.28% | 208,500 | - | -4.75% | - | - |
| 09/18 | 3,185 | 3,185 | 3,120 | 3,130 | -1.42% | 204,400 | - | -6.23% | - | - |
| 09/17 | 3,160 | 3,185 | 3,150 | 3,175 | +0.95% | 149,800 | - | -5.25% | - | - |
| 09/16 | 3,200 | 3,200 | 3,135 | 3,145 | -1.87% | 144,500 | - | -6.43% | - | - |
| 09/15 | 3,230 | 3,230 | 3,185 | 3,205 | +0.16% | 148,500 | - | -4.98% | - | - |
| 09/14 | 3,220 | 3,230 | 3,185 | 3,200 | +1.11% | 163,400 | - | -5.41% | - | - |
| 09/11 | 3,160 | 3,190 | 3,140 | 3,165 | -1.4% | 133,200 | - | -6.75% | - | - |
| 09/10 | 3,165 | 3,235 | 3,135 | 3,210 | -0.31% | 180,400 | - | -5.75% | - | - |
| 09/09 | 3,215 | 3,225 | 3,180 | 3,220 | +0.47% | 198,900 | - | -5.74% | - | - |
| 09/08 | 3,250 | 3,255 | 3,150 | 3,205 | -1.23% | 222,900 | - | -6.45% | - | - |
| 09/07 | 3,305 | 3,315 | 3,225 | 3,245 | -1.22% | 153,400 | - | -5.59% | - | - |
| 09/04 | 3,285 | 3,335 | 3,270 | 3,285 | -0.9% | 216,600 | - | -4.59% | - | - |
| 09/03 | 3,295 | 3,325 | 3,250 | 3,315 | +0.61% | 231,100 | - | -3.94% | - | - |
| 09/02 | 3,355 | 3,365 | 3,280 | 3,295 | -2.08% | 217,900 | - | -4.71% | - | - |
| 09/01 | 3,390 | 3,430 | 3,350 | 3,365 | -0.44% | 227,900 | - | -2.86% | - | - |
| 08/31 | 3,410 | 3,410 | 3,365 | 3,380 | -0.59% | 292,700 | - | -2.45% | - | - |
| 08/28 | 3,480 | 3,480 | 3,390 | 3,400 | -3.82% | 714,700 | - | -1.82% | - | - |
| 08/27 | 3,570 | 3,575 | 3,530 | 3,535 | -0.56% | 863,700 | - | +2.14% | - | - |
| 08/26 | 3,515 | 3,575 | 3,515 | 3,555 | +0.71% | 435,100 | - | +2.86% | - | - |
| 08/25 | 3,550 | 3,570 | 3,520 | 3,530 | +0.43% | 349,600 | - | +2.35% | - | - |
| 08/24 | 3,545 | 3,545 | 3,480 | 3,515 | -0.57% | 402,200 | - | +2.03% | - | - |
| 08/21 | 3,510 | 3,535 | 3,475 | 3,535 | +1.29% | 387,800 | - | +2.58% | - | - |
| 08/20 | 3,495 | 3,510 | 3,455 | 3,490 | +1.31% | 521,600 | - | +1.34% | - | - |
| 08/19 | 3,500 | 3,520 | 3,440 | 3,445 | -1.01% | 374,400 | - | 0% | - | - |
| 08/18 | 3,450 | 3,505 | 3,400 | 3,480 | +1.61% | 451,600 | - | +0.96% | - | - |
| 08/17 | 3,455 | 3,455 | 3,410 | 3,425 | -0.72% | 393,500 | - | -0.67% | - | - |
| 08/14 | 3,395 | 3,455 | 3,390 | 3,450 | +0.29% | 247,600 | - | -0.09% | - | - |
| 08/13 | 3,435 | 3,450 | 3,410 | 3,440 | -0.15% | 267,600 | - | -0.55% | - | - |
| 08/12 | 3,445 | 3,460 | 3,420 | 3,445 | 0% | 198,900 | - | -0.58% | - | - |
| 08/10 | 3,485 | 3,485 | 3,435 | 3,445 | -0.72% | 200,400 | - | -0.78% | - | - |
| 08/07 | 3,455 | 3,520 | 3,455 | 3,470 | +0.14% | 218,900 | - | -0.14% | - | - |
| 08/06 | 3,485 | 3,500 | 3,450 | 3,465 | +0.14% | 187,000 | - | -0.23% | - | - |
| 08/05 | 3,455 | 3,505 | 3,440 | 3,460 | -0.43% | 177,100 | - | -0.26% | - | - |
| 08/04 | 3,495 | 3,495 | 3,425 | 3,475 | -0.29% | 215,400 | - | +0.17% | - | - |
| 08/03 | 3,360 | 3,505 | 3,320 | 3,485 | +3.11% | 337,700 | - | +0.4% | - | - |
| 07/31 | 3,435 | 3,465 | 3,360 | 3,380 | -3.01% | 231,300 | - | -2.59% | - | - |
| 07/30 | 3,470 | 3,495 | 3,435 | 3,485 | -0.43% | 226,300 | - | +0.49% | - | - |
| 07/29 | 3,435 | 3,515 | 3,410 | 3,500 | +1.89% | 241,200 | - | +1.19% | - | - |
| 07/28 | 3,420 | 3,435 | 3,390 | 3,435 | +1.03% | 164,300 | - | -0.49% | - | - |
| 07/27 | 3,370 | 3,400 | 3,345 | 3,400 | +1.95% | 109,900 | - | -1.39% | - | - |
| 07/24 | 3,305 | 3,335 | 3,285 | 3,335 | -0.6% | 149,100 | - | -3.25% | - | - |
| 07/23 | 3,375 | 3,375 | 3,340 | 3,355 | -1.18% | 139,700 | - | -2.7% | - | - |
| 07/22 | 3,380 | 3,430 | 3,360 | 3,395 | +0.3% | 214,200 | - | -1.62% | - | - |
| 07/21 | 3,430 | 3,455 | 3,350 | 3,385 | -1.46% | 226,000 | - | -1.91% | - | - |
| 07/17 | 3,510 | 3,545 | 3,405 | 3,435 | -2.55% | 244,300 | - | -0.46% | - | - |
| 07/16 | 3,540 | 3,560 | 3,510 | 3,525 | +0.71% | 148,100 | - | +2.11% | - | - |
| 07/15 | 3,550 | 3,560 | 3,485 | 3,500 | -0.43% | 102,000 | - | +1.48% | - | - |
| 07/14 | 3,510 | 3,545 | 3,475 | 3,515 | +1.01% | 140,900 | - | +1.91% | - | - |
| 07/13 | 3,575 | 3,580 | 3,480 | 3,480 | -1.14% | 140,800 | - | +0.96% | - | - |
| 07/10 | 3,535 | 3,540 | 3,495 | 3,520 | -0.85% | 155,300 | - | +2.09% | - | - |
| 07/09 | 3,555 | 3,570 | 3,510 | 3,550 | -1.11% | 190,300 | - | +2.99% | - | - |
| 07/08 | 3,605 | 3,635 | 3,550 | 3,590 | -0.42% | 224,500 | - | +4.18% | - | - |
| 07/07 | 3,600 | 3,625 | 3,565 | 3,605 | -0.14% | 223,800 | - | +4.8% | - | - |
| 07/06 | 3,515 | 3,625 | 3,505 | 3,610 | +2.27% | 252,500 | - | +5.4% | - | - |
| 07/03 | 3,360 | 3,605 | 3,345 | 3,530 | +3.82% | 486,200 | - | +3.52% | - | - |
| 07/02 | 3,420 | 3,470 | 3,380 | 3,400 | +0.89% | 302,700 | - | +0.03% | - | - |
| 07/01 | 3,535 | 3,535 | 3,340 | 3,370 | -2.74% | 594,800 | - | -0.62% | - | - |
| 06/30 | 3,540 | 3,555 | 3,460 | 3,465 | -1.7% | 278,200 | - | +2.33% | - | - |
| 06/29 | 3,470 | 3,540 | 3,445 | 3,525 | +1.88% | 304,700 | - | +4.44% | - | - |
| 06/26 | 3,340 | 3,460 | 3,305 | 3,460 | +3.75% | 287,700 | - | +2.98% | - | - |
| 06/25 | 3,300 | 3,360 | 3,275 | 3,335 | +2.14% | 182,400 | - | -0.33% | - | - |
| 06/24 | 3,380 | 3,380 | 3,240 | 3,265 | -1.8% | 198,100 | - | -2.16% | - | - |
| 06/23 | 3,335 | 3,365 | 3,305 | 3,325 | -0.3% | 121,200 | - | -0.15% | - | - |
| 06/22 | 3,345 | 3,370 | 3,315 | 3,335 | -1.19% | 101,600 | - | +0.51% | - | - |
| 06/19 | 3,385 | 3,385 | 3,350 | 3,375 | +0.45% | 165,200 | - | +1.99% | - | - |
| 06/18 | 3,385 | 3,400 | 3,335 | 3,360 | -1.61% | 126,500 | - | +1.91% | - | - |
| 06/17 | 3,420 | 3,445 | 3,395 | 3,415 | +0.59% | 118,400 | - | +4.02% | - | - |
| 06/16 | 3,380 | 3,405 | 3,335 | 3,395 | -0.15% | 133,000 | - | +3.95% | - | - |
| 06/15 | 3,470 | 3,470 | 3,400 | 3,400 | -1.16% | 164,700 | - | +4.62% | - | - |
| 06/12 | 3,455 | 3,490 | 3,410 | 3,440 | -0.43% | 166,800 | - | +6.21% | - | - |
| 06/11 | 3,545 | 3,545 | 3,440 | 3,455 | -1.57% | 180,000 | - | +7.17% | - | - |
| 06/10 | 3,500 | 3,550 | 3,490 | 3,510 | +1.45% | 161,000 | - | +9.45% | - | - |
| 06/09 | 3,510 | 3,530 | 3,460 | 3,460 | -1.42% | 197,000 | - | +8.57% | - | - |
| 06/08 | 3,500 | 3,580 | 3,480 | 3,510 | +0.43% | 218,200 | - | +10.76% | - | - |
| 06/05 | 3,530 | 3,575 | 3,475 | 3,495 | -0.99% | 277,000 | - | +10.95% | - | - |
| 06/04 | 3,455 | 3,530 | 3,410 | 3,530 | +3.07% | 475,500 | - | +12.78% | - | - |
| 06/03 | 3,300 | 3,445 | 3,285 | 3,425 | +6.04% | 482,500 | - | +10.13% | - | - |
| 06/02 | 3,200 | 3,250 | 3,165 | 3,230 | 0% | 288,100 | - | +4.33% | - | - |
| 06/01 | 3,245 | 3,245 | 3,175 | 3,230 | -0.92% | 253,300 | - | +4.43% | - | - |
| 05/29 | 3,225 | 3,285 | 3,180 | 3,260 | +1.72% | 327,800 | - | +5.54% | - | - |
| 05/28 | 3,215 | 3,255 | 3,185 | 3,205 | -1.23% | 186,500 | - | +3.86% | - | - |
| 05/27 | 3,170 | 3,245 | 3,130 | 3,245 | +1.41% | 332,300 | - | +5.19% | - | - |
| 05/26 | 3,120 | 3,205 | 3,110 | 3,200 | +1.91% | 227,600 | - | +3.8% | - | - |
| 05/25 | 3,135 | 3,140 | 3,080 | 3,140 | +0.8% | 146,100 | - | +1.91% | - | - |
| 05/22 | 3,175 | 3,180 | 3,115 | 3,115 | +0.16% | 204,300 | - | +1.17% | - | - |
| 05/21 | 3,110 | 3,125 | 3,070 | 3,110 | +0.81% | 162,500 | - | +1.07% | - | - |
| 05/20 | 3,025 | 3,085 | 3,005 | 3,085 | +1.65% | 202,000 | - | +0.29% | - | - |
| 05/19 | 3,055 | 3,070 | 2,956 | 3,035 | -1.78% | 443,100 | - | -1.27% | - | - |
| 05/18 | 3,095 | 3,105 | 3,055 | 3,090 | +0.16% | 187,100 | - | +0.52% | - | - |
| 05/15 | 3,080 | 3,145 | 3,065 | 3,085 | +2.49% | 214,400 | - | +0.46% | - | - |
| 05/14 | 3,000 | 3,030 | 2,976 | 3,010 | +0.33% | 71,600 | - | -1.76% | - | - |
| 05/13 | 3,015 | 3,030 | 2,993 | 3,000 | +0.4% | 98,300 | - | -2.15% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 2月期 | 2,750 5,500 11/11 | 1,433 2,865 7/16 | 1,674,580 837,290 4/4 | - | - | +21.28% 10/20 | -19.76% 6/30 |
| 2010年 2月期 | 3,020 6,040 10/5 | 1,905 3,810 3/2 | 997,580 498,790 4/7 | - | - | +12.98% 6/26 | -12.08% 11/25 |
| 2011年 2月期 | 3,075 6,150 5/6 | 1,523 3,045 10/4 | 1,692,920 846,460 10/4 | 1598億4292万 | 791億4174万 | +11.68% 11/25 | -24.4% 3/15 |
| 2012年 2月期 | 2,033 4,065 9/9 | 1,401 2,801 3/15 | 1,018,780 509,390 7/1 | 1056億5227万 | 728億 | +15.39% 9/9 | -9.72% 6/13 |
| 2013年 2月期 | 1,718 3,435 2/28 | 1,310 2,620 6/14 | 1,079,560 539,780 10/1 | 892億7812万 | 680億9568万 | +23.38% 3/26 | -7.37% 6/14 |
| 2014年 2月期 | 2,640 5,280 7/10 5,280 7/4 | 1,170 2,340 2/28 | 2,239,200 1,119,600 1/24 | 1372億3100万 | 570億9600万 | +13.54% 7/3 | -25.13% 2/4 |
| 2015年 2月期 | 1,670 3,340 1/7 | 1,028 2,055 8/27 | 2,298,600 1,149,300 12/30 | 814億9600万 | 501億4200万 | +17.81% 12/30 | -9.3% 8/27 |
| 2016年 2月期 | 3,970 7,940 10/1 | 1,445 2,890 3/3 | 2,607,200 1,303,600 12/30 | 1937億3600万 | 705億1600万 | +26.61% 7/2 | -15.55% 12/24 |
| 2017年 2月期 | 4,210 6/28 | 2,133 9/15 | 2,418,900 10/3 | 2054億4800万 | 1040億9040万 | +18.78% 4/7 | -23.33% 8/4 |
| 2018年 2月期 | 3,175 6/22 | 2,107 2/6 | 2,447,500 10/2 | 1549億4000万 | 1028億2160万 | +11.78% 5/10 | -10.09% 1/5 |
| 2019年 2月期 | 2,538 3/12 | 1,178 7/3 | 3,213,800 10/3 | 1238億5440万 | 574億8640万 | +24.63% 3/6 | -16.68% 7/2 |
| 2020年 2月期 | 3,000 5/27 | 1,724 2/28 | 2,473,000 4/5 | 1464億 | 841億3120万 | +23.3% 10/2 | -32.68% 3/16 |
| 2021年 2月期 | 2,149 2/8 | 1,118 4/6 | 1,753,700 12/30 | 1048億7120万 | 545億5840万 | +23.55% 5/11 | -11.76% 7/10 |
| 2022年 2月期 | 2,219 10/4 | 1,558 1/20 | 966,900 2/24 | 1082億8720万 | 760億3040万 | +12.89% 3/24 | -12.29% 12/20 12/2 |
| 2023年 2月期 | 2,373 1/6 | 1,555 3/9 | 6,473,500 12/30 | 1158億240万 | 758億8400万 | +17.36% 12/30 | -10.47% 10/24 |
| 2024年 2月期 | 3,915 12/4 12/1 | 2,160 3/1 | 3,499,700 10/2 | 1910億5200万 | 1054億800万 | +15.36% 11/27 | -11.93% 1/5 |
| 2025年 2月期 | 4,055 10/17 | 2,895 2/28 | 2,047,400 7/1 | 1978億8400万 | 1412億7600万 | +11.38% 10/11 | -11.4% 7/8 |
| 2026年 2月期 | 3,245 9/8 | 2,569 11/4 | 895,900 10/1 | 1583億5600万 | 1253億6720万 | +6.16% 11/27 | -10.54% 10/3 |
| 最新 | 3,010 2026/10/6 | 176,900 | 1468億8800万 | -5.49% 3,185 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 125%（2.25倍）
- 2004/12/30 vs 2003/12/30
- 120%（2.2倍）
- 2005/12/30 vs 2004/12/30
- 190%（2.9倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 115%（2.15倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -25%（0.75倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/10/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
845円（2002/12/24） - 256%（3.56倍）
3,010円（10/6）
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。
