エストラスト（3280）の株価チャート
株価
4/17
- 前日 (4/16)
- 968
- 始値
- 963
- 高値
- 996
- 安値
- 958
- 終値 +2.89%
- 996
- 出来高 +84.07%
- 20,800
乖離率
- 株価（5日）
移動平均値 - +2.26%
974 - 株価（25日）
移動平均値 - -5.86%
1,058 - 出来高（5日）
移動平均値 - -38.35%
33,740
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 963 | 996 | 958 | 996 | +2.89% | 20,800 | 61億4233万 | -5.86% | 6.04 | 0.56 |
| 04/16 | 966 | 971 | 958 | 968 | -0.31% | 11,300 | 59億6965万 | -8.85% | 5.87 | 0.54 |
| 04/15 | 974 | 974 | 960 | 971 | +1.25% | 11,000 | 59億8815万 | -9% | 5.88 | 0.54 |
| 04/14 | 977 | 979 | 958 | 959 | -1.94% | 33,400 | 59億1415万 | -10.54% | 5.81 | 0.54 |
| 04/13 | 1,000 | 1,021 | 977 | 978 | -9.86% | 92,200 | 60億3132万 | -9.19% | 5.93 | 0.55 |
| 04/10 | 1,134 | 1,143 | 1,071 | 1,085 | -4.32% | 40,700 | 66億9119万 | +0.28% | 6.58 | 0.61 |
| 04/09 | 1,120 | 1,135 | 1,089 | 1,134 | +1.98% | 8,100 | 69億9337万 | +4.71% | 6.87 | 0.64 |
| 04/08 | 1,130 | 1,130 | 1,097 | 1,112 | +0.09% | 4,500 | 68億5770万 | +2.87% | 6.74 | 0.62 |
| 04/07 | 1,119 | 1,124 | 1,096 | 1,111 | +0.09% | 5,600 | 68億5153万 | +2.68% | 6.73 | 0.62 |
| 04/06 | 1,065 | 1,128 | 1,065 | 1,110 | +4.23% | 10,700 | 68億4537万 | +2.4% | 6.73 | 0.62 |
| 04/03 | 1,065 | 1,073 | 1,060 | 1,065 | 0% | 6,500 | 65億6785万 | -2.02% | 6.45 | 0.6 |
| 04/02 | 1,062 | 1,073 | 1,051 | 1,065 | -0.75% | 17,600 | 65億6785万 | -2.38% | 6.45 | 0.6 |
| 04/01 | 1,055 | 1,084 | 1,050 | 1,073 | +2.58% | 8,000 | 66億1719万 | -1.92% | 6.5 | 0.6 |
| 03/31 | 1,037 | 1,052 | 1,030 | 1,046 | -0.57% | 7,000 | 64億5068万 | -4.74% | 6.34 | 0.59 |
| 03/30 | 1,054 | 1,071 | 1,036 | 1,052 | -3.4% | 22,000 | 64億8768万 | -4.54% | 6.38 | 0.59 |
| 03/27 | 1,046 | 1,089 | 1,045 | 1,089 | +3.13% | 13,700 | 67億1586万 | -1.54% | 6.6 | 0.61 |
| 03/26 | 1,073 | 1,073 | 1,050 | 1,056 | -1.49% | 12,300 | 65億1235万 | -4.78% | 6.4 | 0.59 |
| 03/25 | 1,059 | 1,073 | 1,050 | 1,072 | +1.8% | 11,300 | 66億1102万 | -3.68% | 6.5 | 0.6 |
| 03/24 | 1,059 | 1,059 | 1,048 | 1,053 | +0.57% | 4,300 | 64億9385万 | -5.65% | 6.38 | 0.59 |
| 03/23 | 1,063 | 1,063 | 1,047 | 1,047 | -3.06% | 11,100 | 64億5684万 | -6.52% | 6.34 | 0.59 |
| 03/19 | 1,077 | 1,110 | 1,060 | 1,080 | -1.64% | 9,500 | 66億6036万 | -4% | 6.54 | 0.6 |
| 03/18 | 1,078 | 1,098 | 1,078 | 1,098 | +1.86% | 14,400 | 67億7136万 | -2.66% | 6.65 | 0.61 |
| 03/17 | 1,077 | 1,080 | 1,077 | 1,078 | +0.65% | 800 | 66億4802万 | -4.6% | 6.53 | 0.6 |
| 03/16 | 1,105 | 1,105 | 1,071 | 1,071 | -1.92% | 7,700 | 66億485万 | -5.39% | 6.49 | 0.6 |
| 03/13 | 1,070 | 1,095 | 1,070 | 1,092 | +1.49% | 7,000 | 67億3436万 | -3.79% | 6.62 | 0.61 |
| 03/12 | 1,096 | 1,096 | 1,072 | 1,076 | -1.82% | 8,900 | 66億3569万 | -5.36% | 6.52 | 0.6 |
| 03/11 | 1,094 | 1,118 | 1,092 | 1,096 | +0.09% | 7,300 | 67億5903万 | -3.78% | 6.64 | 0.61 |
| 03/10 | 1,092 | 1,095 | 1,080 | 1,095 | +1.11% | 6,600 | 67億5286万 | -3.95% | 6.64 | 0.61 |
| 03/09 | 1,082 | 1,093 | 1,052 | 1,083 | -2.52% | 17,400 | 66億7886万 | -5.17% | 6.56 | 0.61 |
| 03/06 | 1,106 | 1,124 | 1,106 | 1,111 | -0.09% | 1,400 | 68億5153万 | -2.97% | 6.73 | 0.62 |
| 03/05 | 1,102 | 1,135 | 1,102 | 1,112 | +2.21% | 12,500 | 68億5770万 | -2.97% | 6.74 | 0.62 |
| 03/04 | 1,116 | 1,122 | 1,068 | 1,088 | -3.89% | 22,100 | 67億969万 | -5.14% | 6.59 | 0.61 |
| 03/03 | 1,175 | 1,175 | 1,132 | 1,132 | -2.58% | 6,800 | 69億8104万 | -1.48% | 6.86 | 0.63 |
| 03/02 | 1,160 | 1,170 | 1,160 | 1,162 | -1.27% | 18,300 | 71億6605万 | +1.04% | 7.04 | 0.65 |
| 02/27 | 1,157 | 1,177 | 1,157 | 1,177 | +1.38% | 8,600 | 72億5855万 | +2.44% | 5.02 | 0.66 |
| 02/26 | 1,150 | 1,177 | 1,150 | 1,161 | 0% | 22,600 | 71億5988万 | +1.13% | 4.95 | 0.65 |
| 02/25 | 1,158 | 1,166 | 1,154 | 1,161 | +0.69% | 68,500 | 71億5988万 | +1.13% | 4.95 | 0.65 |
| 02/24 | 1,160 | 1,161 | 1,150 | 1,153 | -0.52% | 6,000 | 71億1055万 | +0.52% | 4.92 | 0.65 |
| 02/20 | 1,159 | 1,164 | 1,155 | 1,159 | -0.09% | 3,500 | 71億4755万 | +1.13% | 4.95 | 0.65 |
| 02/19 | 1,157 | 1,170 | 1,152 | 1,160 | +0.52% | 9,300 | 71億5372万 | +1.31% | 4.95 | 0.65 |
| 02/18 | 1,149 | 1,160 | 1,145 | 1,154 | +0.79% | 4,600 | 71億1671万 | +0.79% | 4.92 | 0.65 |
| 02/17 | 1,148 | 1,149 | 1,144 | 1,145 | 0% | 3,200 | 70億6121万 | +0.09% | 4.89 | 0.64 |
| 02/16 | 1,150 | 1,150 | 1,141 | 1,145 | -0.69% | 9,900 | 70億6121万 | +0.09% | 4.89 | 0.64 |
| 02/13 | 1,156 | 1,163 | 1,145 | 1,153 | -2.37% | 19,400 | 71億1055万 | +0.79% | 4.92 | 0.65 |
| 02/12 | 1,149 | 1,185 | 1,143 | 1,181 | +2.61% | 26,500 | 72億8322万 | +3.14% | 5.04 | 0.66 |
| 02/10 | 1,141 | 1,154 | 1,140 | 1,151 | +0.79% | 10,700 | 70億9821万 | +0.61% | 4.91 | 0.64 |
| 02/09 | 1,141 | 1,145 | 1,140 | 1,142 | +0.18% | 8,800 | 70億4271万 | -0.09% | 4.87 | 0.64 |
| 02/06 | 1,140 | 1,141 | 1,135 | 1,140 | 0% | 10,500 | 70億3038万 | -0.09% | 4.87 | 0.64 |
| 02/05 | 1,142 | 1,143 | 1,139 | 1,140 | 0% | 2,300 | 70億3038万 | +0.09% | 4.87 | 0.64 |
| 02/04 | 1,127 | 1,140 | 1,127 | 1,140 | +0.53% | 7,700 | 70億3038万 | +0.35% | 4.87 | 0.64 |
| 02/03 | 1,138 | 1,138 | 1,131 | 1,134 | +0.62% | 4,900 | 69億9337万 | +0.09% | 4.84 | 0.64 |
| 02/02 | 1,140 | 1,143 | 1,125 | 1,127 | -1.23% | 15,100 | 69億5020万 | -0.18% | 4.81 | 0.63 |
| 01/30 | 1,137 | 1,146 | 1,137 | 1,141 | -0.26% | 15,900 | 70億3654万 | +1.42% | 4.87 | 0.64 |
| 01/29 | 1,148 | 1,150 | 1,139 | 1,144 | 0% | 4,600 | 70億5504万 | +2.05% | 4.88 | 0.64 |
| 01/28 | 1,143 | 1,146 | 1,130 | 1,144 | +0.09% | 18,500 | 70億5504万 | +2.51% | 4.88 | 0.64 |
| 01/27 | 1,137 | 1,143 | 1,132 | 1,143 | +0.26% | 3,000 | 70億4888万 | +2.88% | 4.88 | 0.64 |
| 01/26 | 1,140 | 1,142 | 1,130 | 1,140 | -0.09% | 12,200 | 70億3038万 | +3.07% | 4.87 | 0.64 |
| 01/23 | 1,157 | 1,157 | 1,141 | 1,141 | -0.44% | 11,800 | 70億3654万 | +3.54% | 4.87 | 0.64 |
| 01/22 | 1,140 | 1,158 | 1,140 | 1,146 | -0.69% | 20,300 | 70億6738万 | +4.47% | 4.89 | 0.64 |
| 01/21 | 1,152 | 1,154 | 1,142 | 1,154 | +0.17% | 6,600 | 71億1671万 | +5.58% | 4.92 | 0.65 |
| 01/20 | 1,147 | 1,155 | 1,147 | 1,152 | +0.44% | 4,200 | 71億438万 | +5.88% | 4.92 | 0.65 |
| 01/19 | 1,136 | 1,148 | 1,136 | 1,147 | +0.97% | 15,100 | 70億7354万 | +5.91% | 4.89 | 0.64 |
| 01/16 | 1,133 | 1,140 | 1,130 | 1,136 | +0.26% | 5,300 | 70億571万 | +5.28% | 4.85 | 0.64 |
| 01/15 | 1,135 | 1,142 | 1,131 | 1,133 | -0.79% | 10,300 | 69億8721万 | +5.4% | 4.84 | 0.63 |
| 01/14 | 1,142 | 1,152 | 1,136 | 1,142 | +0.26% | 12,400 | 70億4271万 | +6.63% | 4.87 | 0.64 |
| 01/13 | 1,186 | 1,186 | 1,129 | 1,139 | -0.18% | 73,400 | 70億2421万 | +6.75% | 4.86 | 0.64 |
| 01/09 | 1,153 | 1,172 | 1,137 | 1,141 | -1.04% | 34,000 | 70億3654万 | +7.34% | 4.87 | 0.64 |
| 01/08 | 1,176 | 1,176 | 1,147 | 1,153 | -1.62% | 10,900 | 71億1055万 | +8.88% | 4.92 | 0.65 |
| 01/07 | 1,157 | 1,172 | 1,150 | 1,172 | +1.91% | 9,800 | 72億2772万 | +10.98% | 5 | 0.66 |
| 01/06 | 1,142 | 1,155 | 1,136 | 1,150 | +1.05% | 10,800 | 70億9205万 | +9.42% | 4.91 | 0.64 |
| 01/05 | 1,116 | 1,145 | 1,116 | 1,138 | +3.64% | 21,900 | 70億1804万 | +8.59% | 4.86 | 0.64 |
| 2025 | ||||||||||
| 12/30 | 1,092 | 1,110 | 1,084 | 1,098 | +1.01% | 15,100 | 67億7136万 | +5.17% | 4.69 | 0.61 |
| 12/29 | 1,057 | 1,100 | 1,057 | 1,087 | +1.78% | 17,900 | 67億352万 | +4.32% | 4.64 | 0.61 |
| 12/26 | 1,050 | 1,068 | 1,050 | 1,068 | +1.71% | 4,500 | 65億8635万 | +2.59% | 4.56 | 0.6 |
| 12/25 | 1,044 | 1,050 | 1,037 | 1,050 | +1.06% | 3,900 | 64億7535万 | +0.96% | 4.48 | 0.59 |
| 12/24 | 1,028 | 1,040 | 1,028 | 1,039 | +1.17% | 17,900 | 64億751万 | 0% | 4.43 | 0.58 |
| 12/23 | 1,029 | 1,030 | 1,027 | 1,027 | -0.19% | 11,000 | 63億3350万 | -1.15% | 4.38 | 0.58 |
| 12/22 | 1,029 | 1,031 | 1,028 | 1,029 | -0.19% | 20,800 | 63億4584万 | -1.06% | 4.39 | 0.58 |
| 12/19 | 1,025 | 1,031 | 1,021 | 1,031 | +0.78% | 8,500 | 63億5817万 | -0.96% | 4.4 | 0.58 |
| 12/18 | 1,022 | 1,040 | 1,021 | 1,023 | 0% | 4,500 | 63億884万 | -1.92% | 4.37 | 0.57 |
| 12/17 | 1,026 | 1,026 | 1,020 | 1,023 | -0.29% | 2,300 | 63億884万 | -2.11% | 4.37 | 0.57 |
| 12/16 | 1,029 | 1,030 | 1,024 | 1,026 | -0.29% | 2,400 | 63億2734万 | -2.01% | 4.38 | 0.57 |
| 12/15 | 1,038 | 1,038 | 1,022 | 1,029 | -0.68% | 10,800 | 63億4584万 | -1.81% | 4.39 | 0.58 |
| 12/12 | 1,037 | 1,040 | 1,035 | 1,036 | +0.58% | 6,500 | 63億8901万 | -1.33% | 4.42 | 0.58 |
| 12/11 | 1,033 | 1,035 | 1,030 | 1,030 | -0.29% | 3,600 | 63億5201万 | -2% | 4.4 | 0.58 |
| 12/10 | 1,032 | 1,033 | 1,030 | 1,033 | +0.1% | 3,300 | 63億7051万 | -1.9% | 4.41 | 0.58 |
| 12/09 | 1,037 | 1,037 | 1,032 | 1,032 | -0.29% | 800 | 63億6434万 | -2.09% | 4.4 | 0.58 |
| 12/08 | 1,032 | 1,036 | 1,031 | 1,035 | -0.38% | 4,700 | 63億8284万 | -2.08% | 4.42 | 0.58 |
| 12/05 | 1,047 | 1,047 | 1,039 | 1,039 | -0.29% | 8,100 | 64億751万 | -1.89% | 4.43 | 0.58 |
| 12/04 | 1,044 | 1,048 | 1,034 | 1,042 | -0.19% | 5,800 | 64億2601万 | -1.79% | 4.45 | 0.58 |
| 12/03 | 1,043 | 1,047 | 1,031 | 1,044 | +0.1% | 12,700 | 64億3834万 | -1.79% | 4.46 | 0.58 |
| 12/02 | 1,064 | 1,064 | 1,043 | 1,043 | -1.97% | 2,400 | 64億3218万 | -2.07% | 4.45 | 0.58 |
| 12/01 | 1,065 | 1,069 | 1,063 | 1,064 | +0.28% | 3,000 | 65億6168万 | -0.28% | 4.54 | 0.6 |
| 11/28 | 1,060 | 1,061 | 1,050 | 1,061 | -0.38% | 5,400 | 65億4318万 | -0.66% | 4.53 | 0.59 |
| 11/27 | 1,066 | 1,067 | 1,056 | 1,065 | +0.95% | 2,300 | 65億6785万 | -0.37% | 4.55 | 0.6 |
| 11/26 | 1,048 | 1,055 | 1,040 | 1,055 | +1.25% | 14,800 | 65億618万 | -1.31% | 4.5 | 0.59 |
| 11/25 | 1,041 | 1,048 | 1,040 | 1,042 | -0.57% | 5,200 | 64億2601万 | -2.62% | 4.45 | 0.58 |
| 11/21 | 1,033 | 1,048 | 1,022 | 1,048 | +0.48% | 3,600 | 64億6301万 | -2.15% | 4.47 | 0.59 |
| 11/20 | 1,026 | 1,052 | 1,026 | 1,043 | +1.66% | 14,500 | 64億3218万 | -2.71% | 4.45 | 0.58 |
| 11/19 | 1,037 | 1,037 | 1,022 | 1,026 | -1.06% | 8,800 | 63億2734万 | -4.47% | 4.38 | 0.57 |
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 | |
| 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 | +31.55% 4/3 | -5.99% 2/13 |
| 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 | +48.47% 4/8 | -37.69% 6/7 |
| 2015年 2月期 | 849 3/11 | 599 10/14 | 148,600 8/15 | 42億5943万 | 36億9403万 | +8.9% 8/6 | -9.46% 4/15 |
| 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 | +19.43% 1/13 | -15.48% 8/25 |
| 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 | +15.26% 1/23 | -10.18% 3/3 |
| 2018年 2月期 | 1,348 1/11 | 622 4/6 | 140,400 1/12 | 83億1311万 | 38億3587万 | +25.27% 12/12 | -15.43% 2/6 |
| 2019年 2月期 | 1,043 4/23 | 578 12/25 | 75,900 4/12 | 64億3218万 | 35億6452万 | +9.9% 4/16 | -23.4% 12/25 |
| 2020年 2月期 | 923 9/26 | 620 8/29 | 78,000 2/26 | 56億9214万 | 38億2354万 | +25.55% 9/26 | -37.49% 3/13 |
| 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 | +13.1% 10/12 | -5.97% 12/9 |
| 2022年 2月期 | 714 4/9 | 557 2/24 | 97,400 2/24 | 44億323万 | 34億3501万 | +5.52% 1/4 | -9.18% 3/7 |
| 2023年 2月期 | 618 1/30 | 513 7/13 | 42,600 7/13 | 38億1120万 | 31億6367万 | +7.08% 11/25 | -3.81% 7/19 |
| 2024年 2月期 | 725 7/10 | 573 3/16 | 137,000 1/11 | 44億7107万 | 35億3369万 | +10.21% 9/28 | -6.4% 10/16 |
| 2025年 2月期 | 827 2/7 | 581 8/5 | 142,700 4/9 | 51億10万 | 35億8302万 | +13.45% 4/12 | -21.71% 8/5 |
| 2026年 2月期 | 1,220 7/30 | 741 4/7 | 218,400 7/14 | 75億2374万 | 45億6974万 | +20.99% 7/14 | -8.64% 10/14 |
| 最新 | 996 2026/4/17 | 20,800 | 61億4233万 | -5.86% 1,058 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/04/17 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
434円（2020/03/17） - 129%（2.29倍）
996円（4/17）
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。
