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
10/02	991	994	991	994	+1.02%	9,900	-	+2.69%	-	-
10/01	985	985	984	984	-0.1%	200	-	+1.86%	-	-
09/30	985	985	985	985	-0.61%	500	-	+2.18%	-	-
09/29	991	991	990	991	+0.1%	1,500	-	+3.01%	-	-
09/28	990	990	987	990	0%	1,600	-	+3.13%	-	-
09/25	987	990	985	990	+0.41%	4,900	-	+3.45%	-	-
09/24	982	991	982	986	+0.61%	3,200	-	+3.35%	-	-
09/18	976	980	976	980	-0.31%	1,500	-	+3.05%	-	-
09/17	980	983	980	983	+1.44%	2,200	-	+3.69%	-	-
09/16	976	976	969	969	-0.62%	400	-	+2.54%	-	-
09/15	970	975	970	975	+1.14%	1,300	-	+3.39%	-	-
09/14	950	964	950	964	+0.84%	1,300	-	+2.44%	-	-
09/11	956	956	956	956	-1.34%	300	-	+1.81%	-	-
09/10	968	969	968	969	+0.73%	500	-	+3.42%	-	-
09/09	962	962	962	962	0%	3,000	-	+2.89%	-	-
09/08	962	962	962	962	0%	500	-	+3%	-	-
09/07	970	973	962	962	-0.21%	6,900	-	+3.22%	-	-
09/04	963	973	963	964	+0.42%	3,300	-	+3.66%	-	-
09/03	960	960	960	960	-0.31%	400	-	+3.34%	-	-
09/02	960	964	958	963	-0.1%	1,600	-	+3.88%	-	-
09/01	954	965	952	964	+1.9%	2,100	-	+4.22%	-	-
08/31	939	954	939	946	+1.39%	3,400	-	+2.38%	-	-
08/28	944	944	933	933	-1.17%	1,600	-	+1.08%	-	-
08/27	931	944	931	944	+1.4%	1,800	-	+2.28%	-	-
08/26	934	938	931	931	-0.32%	800	-	+0.98%	-	-
08/25	942	942	934	934	-0.95%	300	-	+1.3%	-	-
08/24	943	943	931	943	+1.29%	500	-	+2.17%	-	-
08/21	937	937	931	931	+0.32%	700	-	+0.87%	-	-
08/20	927	928	927	928	+0.98%	1,000	-	+0.43%	-	-
08/18	916	919	915	919	+0.55%	2,800	-	-0.54%	-	-
08/17	916	916	914	914	-0.22%	1,000	-	-1.19%	-	-
08/14	916	921	916	916	+0.55%	7,400	-	-1.08%	-	-
08/13	912	913	911	911	-0.11%	3,600	-	-1.62%	-	-
08/12	911	912	911	912	0%	600	-	-1.51%	-	-
08/10	911	912	911	912	-0.44%	500	-	-1.72%	-	-
08/07	919	919	916	916	-0.33%	1,500	-	-1.4%	-	-
08/06	919	919	919	919	+0.11%	100	-	-1.18%	-	-
08/05	918	918	918	918	0%	200	-	-1.29%	-	-
08/04	920	920	918	918	-0.22%	1,700	-	-1.29%	-	-
08/03	930	930	919	920	0%	3,200	-	-1.08%	-	-
07/30	920	920	920	920	-0.43%	600	-	-1.08%	-	-
07/29	922	929	920	924	+0.22%	1,000	-	-0.54%	-	-
07/28	921	922	920	922	+0.33%	1,300	-	-0.75%	-	-
07/27	918	919	918	919	+0.11%	300	-	-1.08%	-	-
07/24	926	926	918	918	-0.86%	1,300	-	-1.29%	-	-
07/23	925	926	924	926	+0.33%	800	-	-0.54%	-	-
07/22	925	925	923	923	-0.54%	800	-	-0.97%	-	-
07/21	924	928	924	928	+0.11%	1,400	-	-0.43%	-	-
07/16	925	932	925	927	-0.54%	900	-	-0.64%	-	-
07/15	931	932	920	932	-2.2%	3,800	-	-0.21%	-	-
07/14	953	955	945	953	0%	3,100	-	+1.93%	-	-
07/13	950	953	940	953	+0.74%	2,000	-	+2.14%	-	-
07/10	946	946	946	946	+0.21%	200	-	+1.61%	-	-
07/09	938	944	938	944	+1.51%	500	-	+1.61%	-	-
07/08	930	930	920	930	-0.64%	1,000	-	+0.22%	-	-
07/07	932	937	932	936	+1.96%	800	-	+0.97%	-	-
07/06	923	933	918	918	-0.76%	2,300	-	-0.86%	-	-
07/03	943	946	920	925	-1.91%	4,500	-	-0.11%	-	-
07/02	942	943	935	943	+0.32%	1,500	-	+1.95%	-	-
07/01	941	941	935	940	+0.43%	1,200	-	+1.84%	-	-
06/30	936	936	935	936	+0.54%	1,200	-	+1.52%	-	-
06/29	932	934	931	931	+0.65%	300	-	+1.09%	-	-
06/26	924	925	924	925	+1.54%	1,500	-	+0.54%	-	-
06/25	911	911	907	911	+0.33%	1,200	-	-0.76%	-	-
06/24	908	908	908	908	+0.11%	100	-	-1.09%	-	-
06/23	936	936	907	907	-2.26%	1,700	-	-1.2%	-	-
06/22	921	928	921	928	-0.22%	500	-	+1.2%	-	-
06/19	943	943	926	930	-1.38%	1,200	-	+1.53%	-	-
06/18	944	948	943	943	+1.07%	1,900	-	+3.06%	-	-
06/17	943	943	915	933	-1.17%	1,800	-	+2.08%	-	-
06/16	950	950	935	944	+0.43%	1,500	-	+3.4%	-	-
06/15	954	955	940	940	-1.05%	900	-	+3.07%	-	-
06/12	937	950	937	950	+1.39%	1,900	-	+4.17%	-	-
06/11	943	943	937	937	-1.58%	500	-	+2.85%	-	-
06/10	915	952	915	952	+4.04%	1,100	-	+4.5%	-	-
06/09	910	918	910	915	+1.55%	3,000	-	+0.66%	-	-
06/08	892	901	892	901	-0.44%	3,100	-	-0.88%	-	-
06/05	902	905	891	905	-0.77%	1,200	-	-0.55%	-	-
06/04	901	912	898	912	+0.22%	2,900	-	+0.11%	-	-
06/03	901	910	901	910	+0.44%	800	-	0%	-	-
06/02	906	906	906	906	0%	500	-	-0.55%	-	-
06/01	912	912	906	906	-0.66%	600	-	-0.66%	-	-
05/29	902	912	902	912	+1.33%	2,300	-	-0.11%	-	-
05/28	900	900	900	900	-0.88%	100	-	-1.42%	-	-
05/27	904	908	898	908	-0.33%	1,600	-	-0.66%	-	-
05/25	909	912	908	911	+1.79%	2,100	-	-0.55%	-	-
05/22	889	895	885	895	+0.56%	2,600	-	-2.51%	-	-
05/21	900	900	890	890	-1.11%	2,300	-	-3.26%	-	-
05/20	900	900	890	900	-0.44%	1,500	-	-2.39%	-	-
05/19	890	904	890	904	+1.57%	1,000	-	-2.16%	-	-
05/18	899	905	890	890	-1%	2,000	-	-3.78%	-	-
05/15	900	911	899	899	-0.77%	6,700	-	-3.02%	-	-
05/14	913	914	906	906	-2.05%	800	-	-2.37%	-	-
05/13	932	932	925	925	+0.87%	1,000	-	-0.43%	-	-
05/12	917	917	917	917	-0.43%	200	-	-1.29%	-	-
05/11	915	931	915	921	-0.97%	2,100	-	-0.75%	-	-
05/08	917	930	905	930	+1.09%	1,000	-	+0.22%	-	-
05/07	929	930	915	920	-0.97%	2,500	-	-0.76%	-	-
05/01	915	929	915	929	+0.54%	1,600	-	+0.32%	-	-
04/30	915	924	909	924	+0.87%	1,000	-	-0.22%	-	-

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
2015年 3月期	1,950 3/19	1,603 3/25	652,200 3/19	24億4604万	20億1077万	21億641万 3/31
2016年 3月期	2,872 8/6	1,610 4/1	124,100 5/22	37億2578万	20億8057万	22億3203万 3/31
2017年 3月期	1,815 4/19	1,186 12/26	47,600 12/14	23億5456万	15億5043万	16億7718万 3/31
2018年 3月期	2,480 12/5	1,251 8/16	577,500 12/5	32億4205万	16億3540万	23億142万 3/30
2019年 2月期	1,704 4/2	1,024 7/5	28,400 5/9	22億2760万	14億2313万	15億202万 2/28
2020年 2月期	2,234 1/6	791 2/28	487,600 12/4	33億3148万	12億3464万	12億9856万 2/28
2021年 2月期	959 3/2	450 4/6 4/3	190,100 8/28	14億9686万	7億238万	10億1918万 2/26
2022年 2月期	698 4/2 4/1	527 8/31	56,800 4/2	10億8948万	8億2257万	9億369万 2/28
2023年 2月期	689 2/24	531 4/27	114,100 5/30	10億7543万	8億2881万	10億667万 2/28
2024年 2月期	1,373 7/24	590 3/29	522,000 7/25	21億4306万	9億2090万	14億5616万 2/29
2025年 2月期	1,680 6/13	725 8/6	1,692,900 6/13	26億2225万	11億3162万	14億934万 2/28
2026年 2月期	1,330 9/19	767 4/7	649,200 4/21	20億7594万	11億9718万	14億6709万 2/27
最新	994 2026/10/2		9,900	15億5149万

エスエルディー（3223）の時価総額の推移

2026/04/30～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート