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	939	945	938	939	0%	1,600	-	+0.21%	-	-
09/29	944	944	938	939	-0.53%	1,700	-	+0.21%	-	-
09/28	938	945	938	944	+0.21%	6,900	-	+0.75%	-	-
09/25	938	942	938	942	+0.43%	1,000	-	+0.64%	-	-
09/24	937	943	937	938	+0.32%	2,200	-	+0.11%	-	-
09/18	935	939	935	935	-0.53%	1,500	-	-0.21%	-	-
09/17	938	945	938	940	+0.21%	6,600	-	+0.43%	-	-
09/16	935	943	933	938	+0.75%	12,500	-	+0.32%	-	-
09/15	931	938	931	931	+0.22%	1,400	-	-0.43%	-	-
09/14	926	935	926	929	+0.22%	14,600	-	-0.54%	-	-
09/11	939	939	924	927	-1.28%	3,900	-	-0.75%	-	-
09/10	938	945	938	939	+0.11%	9,600	-	+0.64%	-	-
09/09	932	940	932	938	+0.43%	10,600	-	+0.64%	-	-
09/08	942	942	934	934	-0.74%	1,000	-	+0.32%	-	-
09/07	936	948	934	941	0%	14,700	-	+1.18%	-	-
09/04	936	941	936	941	-0.32%	2,100	-	+1.29%	-	-
09/03	935	947	931	944	+1.4%	6,000	-	+1.72%	-	-
09/02	938	939	931	931	-0.85%	2,600	-	+0.54%	-	-
09/01	933	939	933	939	+0.64%	2,400	-	+1.51%	-	-
08/31	933	934	933	933	0%	3,400	-	+0.97%	-	-
08/28	929	934	928	933	-0.11%	11,900	-	+1.08%	-	-
08/27	939	941	933	934	-0.64%	76,600	-	+1.3%	-	-
08/26	933	940	932	940	+0.53%	1,900	-	+1.95%	-	-
08/25	935	935	934	935	0%	1,000	-	+1.52%	-	-
08/24	936	938	935	935	-0.11%	4,100	-	+1.63%	-	-
08/21	940	941	936	936	-0.21%	3,600	-	+1.85%	-	-
08/20	936	942	931	938	+0.21%	2,400	-	+2.07%	-	-
08/19	946	946	936	936	-1.47%	2,400	-	+1.85%	-	-
08/18	940	963	940	950	+1.17%	24,100	-	+3.37%	-	-
08/17	924	940	924	939	+2.07%	7,300	-	+1.95%	-	-
08/14	919	924	919	920	-0.43%	1,700	-	-0.33%	-	-
08/13	922	924	916	924	+0.22%	4,200	-	-0.22%	-	-
08/12	916	924	915	922	+0.77%	2,000	-	-0.75%	-	-
08/10	919	919	914	915	-0.44%	4,200	-	-1.72%	-	-
08/07	918	919	913	919	+0.11%	1,400	-	-1.61%	-	-
08/06	916	922	916	918	+0.33%	1,500	-	-2.03%	-	-
08/05	909	915	906	915	+0.66%	14,900	-	-2.66%	-	-
08/04	906	909	903	909	+0.33%	16,200	-	-3.61%	-	-
08/03	909	916	906	906	-0.33%	9,100	-	-4.23%	-	-
07/31	909	911	904	909	0%	5,900	-	-4.32%	-	-
07/30	905	911	904	909	+0.22%	9,400	-	-4.62%	-	-
07/29	913	913	905	907	-0.33%	2,200	-	-5.22%	-	-
07/28	911	913	906	910	+0.33%	7,600	-	-5.21%	-	-
07/27	901	912	901	907	+0.78%	3,100	-	-5.82%	-	-
07/24	917	917	883	900	-2.17%	28,800	-	-6.74%	-	-
07/23	926	927	910	920	+0.11%	8,000	-	-5.06%	-	-
07/22	925	925	919	919	+0.33%	3,500	-	-5.36%	-	-
07/21	911	917	911	916	+0.66%	3,300	-	-5.86%	-	-
07/17	930	930	910	910	-1.62%	20,400	-	-6.67%	-	-
07/16	928	932	924	925	-1.07%	25,300	-	-5.32%	-	-
07/15	929	937	926	935	+0.21%	4,300	-	-4.49%	-	-
07/14	939	939	900	933	-0.32%	12,100	-	-4.8%	-	-
07/13	942	962	933	936	-7.23%	26,300	-	-4.59%	-	-
07/10	1,010	1,019	1,009	1,009	+1.71%	27,400	-	+2.75%	-	-
07/09	985	992	985	992	+0.4%	11,700	-	+1.12%	-	-
07/08	985	988	985	988	0%	5,600	-	+0.82%	-	-
07/07	987	992	987	988	-0.2%	3,900	-	+0.92%	-	-
07/06	990	990	990	990	-0.2%	6,100	-	+1.33%	-	-
07/03	987	993	983	992	+0.51%	5,000	-	+1.64%	-	-
07/02	993	993	986	987	-0.6%	4,300	-	+1.23%	-	-
07/01	990	993	990	993	+0.71%	1,100	-	+2.06%	-	-
06/30	1,001	1,001	986	986	-0.5%	900	-	+1.54%	-	-
06/29	992	1,004	990	991	-0.1%	7,500	-	+2.38%	-	-
06/26	1,004	1,005	992	992	-1%	2,600	-	+2.8%	-	-
06/25	1,004	1,005	999	1,002	-0.5%	1,200	-	+4.16%	-	-
06/24	998	1,015	993	1,007	+3.49%	23,300	-	+5.11%	-	-
06/23	973	973	971	973	-0.21%	2,000	-	+1.99%	-	-
06/22	975	985	975	975	-0.2%	3,600	-	+2.52%	-	-
06/19	994	994	977	977	-1.71%	7,600	-	+3.06%	-	-
06/18	967	1,005	967	994	+2.47%	12,900	-	+4.96%	-	-
06/17	970	970	961	970	0%	800	-	+2.65%	-	-
06/16	961	975	961	970	+1.04%	10,500	-	+2.75%	-	-
06/15	971	971	960	960	-0.62%	1,700	-	+1.8%	-	-
06/12	962	966	962	966	+0.21%	300	-	+2.55%	-	-
06/11	960	964	960	964	-0.21%	500	-	+2.34%	-	-
06/10	966	966	961	966	+0.21%	400	-	+2.55%	-	-
06/09	959	964	955	964	+0.1%	1,800	-	+2.44%	-	-
06/08	963	963	963	963	-1.03%	1,000	-	+2.23%	-	-
06/05	970	980	963	973	-0.1%	3,700	-	+3.18%	-	-
06/04	945	1,020	941	974	+2.1%	21,200	-	+3.29%	-	-
06/03	962	962	946	954	+0.42%	6,500	-	+1.17%	-	-
06/02	981	981	947	950	-1.66%	4,200	-	+0.53%	-	-
06/01	960	970	956	966	+1.05%	17,900	-	+2.11%	-	-
05/29	944	999	944	956	+1.81%	36,100	-	+0.95%	-	-
05/28	936	939	921	939	+0.21%	3,400	-	-0.95%	-	-
05/27	922	939	913	937	+2.29%	5,200	-	-1.37%	-	-
05/26	918	918	912	916	+0.66%	1,400	-	-3.68%	-	-
05/25	907	922	907	910	-0.33%	3,300	-	-4.51%	-	-
05/22	910	913	904	913	+0.33%	800	-	-4.4%	-	-
05/21	902	910	901	910	+0.89%	2,800	-	-5.01%	-	-
05/20	907	928	897	902	-1.1%	10,000	-	-6.53%	-	-
05/19	910	915	902	912	+0.77%	5,400	-	-6.37%	-	-
05/18	935	935	891	905	-3.31%	14,600	-	-7.84%	-	-
05/15	949	949	932	936	-1.47%	7,000	-	-5.45%	-	-
05/14	945	953	941	950	+0.32%	6,700	-	-4.71%	-	-
05/13	940	947	937	947	+0.74%	5,600	-	-5.49%	-	-
05/12	939	945	939	940	-0.74%	6,100	-	-6.65%	-	-
05/11	950	951	939	947	-0.32%	5,300	-	-6.42%	-	-
05/08	958	960	936	950	-0.84%	10,300	-	-6.5%	-	-
05/07	963	965	955	958	-0.52%	5,000	-	-6.08%	-	-

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
2013年 2月期	873 2,620 11/21	520 1,561 12/21	3,784,200 1,261,400 11/21	35億2128万	20億9798万	38億8641万 2/28
2014年 2月期	1,417 4,250 5/9	635 6/7	450,300 150,100 4/22	57億1200万	25億6032万	36億5232万 2/28
2015年 2月期	849 3/11	599 10/14	148,600 8/15	42億5943万	36億9403万	42億2434万 2/27
2016年 2月期	709 4/9	495 12/24 9/10	437,900 4/10	43億7240万	30億5266万	34億1031万 2/29
2017年 2月期	808 2/22	499 8/4 8/1	432,300 1/23	49億8293万	30億7733万	43億1068万 2/28
2018年 2月期	1,348 1/11	622 4/6	140,400 1/12	83億1311万	38億3587万	60億654万 2/28
2019年 2月期	1,043 4/23	578 12/25	75,900 4/12	64億3218万	35億6452万	47億6079万 2/28
2020年 2月期	923 9/26	620 8/29	78,000 2/26	56億9214万	38億2354万	39億1000万 2/28
2021年 2月期	775 10/21 10/14 他2件	434 3/17	40,100 2/24	47億7942万	26億7647万	40億8957万 2/26
2022年 2月期	714 4/9	557 2/24	97,400 2/24	44億323万	34億3501万	33億7247万 2/28
2023年 2月期	618 1/30	513 7/13	42,600 7/13	38億1120万	31億6367万	35億2710万 2/28
2024年 2月期	725 7/10	573 3/16	137,000 1/11	44億7107万	35億3369万	38億5452万 2/29
2025年 2月期	827 2/7	581 8/5	142,700 4/9	51億10万	35億8302万	46億800万 2/28
2026年 2月期	1,220 7/30	741 4/7	218,400 7/14	75億2374万	45億6974万	71億3262万 2/27
最新	939 2026/9/30		1,600	57億9081万

エストラスト（3280）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート