エストラスト（3280）の株価チャート
株価
7/10
- 前日 (7/9)
- 992
- 始値
- 1,010
- 高値
- 1,019
- 安値
- 1,009
- 終値 +1.71%
- 1,009
- 出来高 +134.19%
- 27,400
乖離率
- 株価（5日）
移動平均値 - +1.61%
993 - 株価（25日）
移動平均値 - +2.75%
982 - 出来高（5日）
移動平均値 - +150.46%
10,940
2026/02/13～2026/07/10
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 | ||||||||||
| 07/10 | 1,010 | 1,019 | 1,009 | 1,009 | +1.71% | 27,400 | 62億2250万 | +2.75% | 6.11 | 0.57 |
| 07/09 | 985 | 992 | 985 | 992 | +0.4% | 11,700 | 61億1766万 | +1.12% | 6.01 | 0.56 |
| 07/08 | 985 | 988 | 985 | 988 | 0% | 5,600 | 60億9299万 | +0.82% | 5.99 | 0.56 |
| 07/07 | 987 | 992 | 987 | 988 | -0.2% | 3,900 | 60億9299万 | +0.92% | 5.99 | 0.56 |
| 07/06 | 990 | 990 | 990 | 990 | -0.2% | 6,100 | 61億533万 | +1.33% | 6 | 0.56 |
| 07/03 | 987 | 993 | 983 | 992 | +0.51% | 5,000 | 61億1766万 | +1.64% | 6.01 | 0.56 |
| 07/02 | 993 | 993 | 986 | 987 | -0.6% | 4,300 | 60億8682万 | +1.23% | 5.98 | 0.56 |
| 07/01 | 990 | 993 | 990 | 993 | +0.71% | 1,100 | 61億2383万 | +2.06% | 6.02 | 0.57 |
| 06/30 | 1,001 | 1,001 | 986 | 986 | -0.5% | 900 | 60億8066万 | +1.54% | 5.98 | 0.56 |
| 06/29 | 992 | 1,004 | 990 | 991 | -0.1% | 7,500 | 61億1149万 | +2.38% | 6.01 | 0.56 |
| 06/26 | 1,004 | 1,005 | 992 | 992 | -1% | 2,600 | 61億1766万 | +2.8% | 6.01 | 0.56 |
| 06/25 | 1,004 | 1,005 | 999 | 1,002 | -0.5% | 1,200 | 61億7933万 | +4.16% | 6.07 | 0.57 |
| 06/24 | 998 | 1,015 | 993 | 1,007 | +3.49% | 23,300 | 62億1016万 | +5.11% | 6.1 | 0.57 |
| 06/23 | 973 | 973 | 971 | 973 | -0.21% | 2,000 | 60億49万 | +1.99% | 5.9 | 0.55 |
| 06/22 | 975 | 985 | 975 | 975 | -0.2% | 3,600 | 60億1282万 | +2.52% | 5.91 | 0.55 |
| 06/19 | 994 | 994 | 977 | 977 | -1.71% | 7,600 | 60億2515万 | +3.06% | 5.92 | 0.56 |
| 06/18 | 967 | 1,005 | 967 | 994 | +2.47% | 12,900 | 61億2999万 | +4.96% | 6.02 | 0.57 |
| 06/17 | 970 | 970 | 961 | 970 | 0% | 800 | 59億8199万 | +2.65% | 5.88 | 0.55 |
| 06/16 | 961 | 975 | 961 | 970 | +1.04% | 10,500 | 59億8199万 | +2.75% | 5.88 | 0.55 |
| 06/15 | 971 | 971 | 960 | 960 | -0.62% | 1,700 | 59億2032万 | +1.8% | 5.82 | 0.55 |
| 06/12 | 962 | 966 | 962 | 966 | +0.21% | 300 | 59億5732万 | +2.55% | 5.85 | 0.55 |
| 06/11 | 960 | 964 | 960 | 964 | -0.21% | 500 | 59億4498万 | +2.34% | 5.84 | 0.55 |
| 06/10 | 966 | 966 | 961 | 966 | +0.21% | 400 | 59億5732万 | +2.55% | 5.85 | 0.55 |
| 06/09 | 959 | 964 | 955 | 964 | +0.1% | 1,800 | 59億4498万 | +2.44% | 5.84 | 0.55 |
| 06/08 | 963 | 963 | 963 | 963 | -1.03% | 1,000 | 59億3882万 | +2.23% | 5.84 | 0.55 |
| 06/05 | 970 | 980 | 963 | 973 | -0.1% | 3,700 | 60億49万 | +3.18% | 5.9 | 0.55 |
| 06/04 | 945 | 1,020 | 941 | 974 | +2.1% | 21,200 | 60億665万 | +3.29% | 5.9 | 0.55 |
| 06/03 | 962 | 962 | 946 | 954 | +0.42% | 6,500 | 58億8331万 | +1.17% | 5.78 | 0.54 |
| 06/02 | 981 | 981 | 947 | 950 | -1.66% | 4,200 | 58億5865万 | +0.53% | 5.76 | 0.54 |
| 06/01 | 960 | 970 | 956 | 966 | +1.05% | 17,900 | 59億5732万 | +2.11% | 5.85 | 0.55 |
| 05/29 | 944 | 999 | 944 | 956 | +1.81% | 36,100 | 58億9565万 | +0.95% | 5.79 | 0.54 |
| 05/28 | 936 | 939 | 921 | 939 | +0.21% | 3,400 | 57億9081万 | -0.95% | 5.69 | 0.53 |
| 05/27 | 922 | 939 | 913 | 937 | +2.29% | 5,200 | 57億7847万 | -1.37% | 5.68 | 0.53 |
| 05/26 | 918 | 918 | 912 | 916 | +0.66% | 1,400 | 56億4897万 | -3.68% | 5.55 | 0.52 |
| 05/25 | 907 | 922 | 907 | 910 | -0.33% | 3,300 | 56億1197万 | -4.51% | 5.51 | 0.52 |
| 05/22 | 910 | 913 | 904 | 913 | +0.33% | 800 | 56億3047万 | -4.4% | 5.53 | 0.52 |
| 05/21 | 902 | 910 | 901 | 910 | +0.89% | 2,800 | 56億1197万 | -5.01% | 5.51 | 0.52 |
| 05/20 | 907 | 928 | 897 | 902 | -1.1% | 10,000 | 55億6263万 | -6.53% | 5.47 | 0.51 |
| 05/19 | 910 | 915 | 902 | 912 | +0.77% | 5,400 | 56億2430万 | -6.37% | 5.53 | 0.52 |
| 05/18 | 935 | 935 | 891 | 905 | -3.31% | 14,600 | 55億8113万 | -7.84% | 5.48 | 0.52 |
| 05/15 | 949 | 949 | 932 | 936 | -1.47% | 7,000 | 57億7231万 | -5.45% | 5.67 | 0.53 |
| 05/14 | 945 | 953 | 941 | 950 | +0.32% | 6,700 | 58億5865万 | -4.71% | 5.76 | 0.54 |
| 05/13 | 940 | 947 | 937 | 947 | +0.74% | 5,600 | 58億4014万 | -5.49% | 5.74 | 0.54 |
| 05/12 | 939 | 945 | 939 | 940 | -0.74% | 6,100 | 57億9698万 | -6.65% | 5.7 | 0.54 |
| 05/11 | 950 | 951 | 939 | 947 | -0.32% | 5,300 | 58億4014万 | -6.42% | 5.74 | 0.54 |
| 05/08 | 958 | 960 | 936 | 950 | -0.84% | 10,300 | 58億5865万 | -6.5% | 5.76 | 0.54 |
| 05/07 | 963 | 965 | 955 | 958 | -0.52% | 5,000 | 59億798万 | -6.08% | 5.81 | 0.55 |
| 05/01 | 966 | 966 | 955 | 963 | -0.52% | 16,900 | 59億3882万 | -6.05% | 5.84 | 0.55 |
| 04/30 | 989 | 989 | 966 | 968 | -3.01% | 20,100 | 59億6965万 | -5.93% | 5.87 | 0.55 |
| 04/28 | 985 | 1,008 | 985 | 998 | +1.53% | 10,500 | 61億5466万 | -3.39% | 6.05 | 0.57 |
| 04/27 | 976 | 988 | 976 | 983 | +0.72% | 4,600 | 60億6216万 | -5.02% | 5.96 | 0.56 |
| 04/24 | 984 | 984 | 976 | 976 | -0.81% | 4,600 | 60億1899万 | -5.97% | 5.91 | 0.56 |
| 04/23 | 986 | 986 | 978 | 984 | -0.51% | 3,200 | 60億6832万 | -5.57% | 5.96 | 0.56 |
| 04/22 | 981 | 996 | 976 | 989 | +0.82% | 12,000 | 60億9916万 | -5.54% | 5.99 | 0.56 |
| 04/21 | 976 | 991 | 976 | 981 | +0.51% | 2,400 | 60億4982万 | -6.57% | 5.94 | 0.56 |
| 04/20 | 986 | 993 | 976 | 976 | -2.01% | 8,900 | 60億1899万 | -7.4% | 5.91 | 0.56 |
| 04/17 | 963 | 996 | 958 | 996 | +2.89% | 20,800 | 61億4233万 | -5.86% | 6.04 | 0.57 |
| 04/16 | 966 | 971 | 958 | 968 | -0.31% | 11,300 | 59億6965万 | -8.85% | 5.87 | 0.55 |
| 04/15 | 974 | 974 | 960 | 971 | +1.25% | 11,000 | 59億8815万 | -9% | 5.88 | 0.55 |
| 04/14 | 977 | 979 | 958 | 959 | -1.94% | 33,400 | 59億1415万 | -10.54% | 5.81 | 0.55 |
| 04/13 | 1,000 | 1,021 | 977 | 978 | -9.86% | 92,200 | 60億3132万 | -9.19% | 5.93 | 0.56 |
| 04/10 | 1,134 | 1,143 | 1,071 | 1,085 | -4.32% | 40,700 | 66億9119万 | +0.28% | 6.58 | 0.62 |
| 04/09 | 1,120 | 1,135 | 1,089 | 1,134 | +1.98% | 8,100 | 69億9337万 | +4.71% | 6.87 | 0.65 |
| 04/08 | 1,130 | 1,130 | 1,097 | 1,112 | +0.09% | 4,500 | 68億5770万 | +2.87% | 6.74 | 0.63 |
| 04/07 | 1,119 | 1,124 | 1,096 | 1,111 | +0.09% | 5,600 | 68億5153万 | +2.68% | 6.73 | 0.63 |
| 04/06 | 1,065 | 1,128 | 1,065 | 1,110 | +4.23% | 10,700 | 68億4537万 | +2.4% | 6.73 | 0.63 |
| 04/03 | 1,065 | 1,073 | 1,060 | 1,065 | 0% | 6,500 | 65億6785万 | -2.02% | 6.45 | 0.61 |
| 04/02 | 1,062 | 1,073 | 1,051 | 1,065 | -0.75% | 17,600 | 65億6785万 | -2.38% | 6.45 | 0.61 |
| 04/01 | 1,055 | 1,084 | 1,050 | 1,073 | +2.58% | 8,000 | 66億1719万 | -1.92% | 6.5 | 0.61 |
| 03/31 | 1,037 | 1,052 | 1,030 | 1,046 | -0.57% | 7,000 | 64億5068万 | -4.74% | 6.34 | 0.6 |
| 03/30 | 1,054 | 1,071 | 1,036 | 1,052 | -3.4% | 22,000 | 64億8768万 | -4.54% | 6.38 | 0.6 |
| 03/27 | 1,046 | 1,089 | 1,045 | 1,089 | +3.13% | 13,700 | 67億1586万 | -1.54% | 6.6 | 0.62 |
| 03/26 | 1,073 | 1,073 | 1,050 | 1,056 | -1.49% | 12,300 | 65億1235万 | -4.78% | 6.4 | 0.6 |
| 03/25 | 1,059 | 1,073 | 1,050 | 1,072 | +1.8% | 11,300 | 66億1102万 | -3.68% | 6.5 | 0.61 |
| 03/24 | 1,059 | 1,059 | 1,048 | 1,053 | +0.57% | 4,300 | 64億9385万 | -5.65% | 6.38 | 0.6 |
| 03/23 | 1,063 | 1,063 | 1,047 | 1,047 | -3.06% | 11,100 | 64億5684万 | -6.52% | 6.34 | 0.6 |
| 03/19 | 1,077 | 1,110 | 1,060 | 1,080 | -1.64% | 9,500 | 66億6036万 | -4% | 6.54 | 0.61 |
| 03/18 | 1,078 | 1,098 | 1,078 | 1,098 | +1.86% | 14,400 | 67億7136万 | -2.66% | 6.65 | 0.63 |
| 03/17 | 1,077 | 1,080 | 1,077 | 1,078 | +0.65% | 800 | 66億4802万 | -4.6% | 6.53 | 0.61 |
| 03/16 | 1,105 | 1,105 | 1,071 | 1,071 | -1.92% | 7,700 | 66億485万 | -5.39% | 6.49 | 0.61 |
| 03/13 | 1,070 | 1,095 | 1,070 | 1,092 | +1.49% | 7,000 | 67億3436万 | -3.79% | 6.62 | 0.62 |
| 03/12 | 1,096 | 1,096 | 1,072 | 1,076 | -1.82% | 8,900 | 66億3569万 | -5.36% | 6.52 | 0.61 |
| 03/11 | 1,094 | 1,118 | 1,092 | 1,096 | +0.09% | 7,300 | 67億5903万 | -3.78% | 6.64 | 0.62 |
| 03/10 | 1,092 | 1,095 | 1,080 | 1,095 | +1.11% | 6,600 | 67億5286万 | -3.95% | 6.64 | 0.62 |
| 03/09 | 1,082 | 1,093 | 1,052 | 1,083 | -2.52% | 17,400 | 66億7886万 | -5.17% | 6.56 | 0.62 |
| 03/06 | 1,106 | 1,124 | 1,106 | 1,111 | -0.09% | 1,400 | 68億5153万 | -2.97% | 6.73 | 0.63 |
| 03/05 | 1,102 | 1,135 | 1,102 | 1,112 | +2.21% | 12,500 | 68億5770万 | -2.97% | 6.74 | 0.63 |
| 03/04 | 1,116 | 1,122 | 1,068 | 1,088 | -3.89% | 22,100 | 67億969万 | -5.14% | 6.59 | 0.62 |
| 03/03 | 1,175 | 1,175 | 1,132 | 1,132 | -2.58% | 6,800 | 69億8104万 | -1.48% | 6.86 | 0.64 |
| 03/02 | 1,160 | 1,170 | 1,160 | 1,162 | -1.27% | 18,300 | 71億6605万 | +1.04% | 7.04 | 0.66 |
| 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 |
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 | 1,009 2026/7/10 | 27,400 | 62億2250万 | +2.75% 982 | |||
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）
- 2026/07/10 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
434円（2020/03/17） - 132%（2.32倍）
1,009円（7/10）
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。
