日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/06	931	931	931	931	0%	500	-	-0.53%
10/05	936	936	931	931	-0.53%	1,100	-	-0.64%
10/02	937	939	936	936	-0.11%	900	-	-0.11%
10/01	940	940	937	937	-0.21%	2,100	-	0%
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	15:30 2027年2月期(第29期)第1四半期決算説明資料
07/10	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
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	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	15:30 定款の一部変更に関するお知らせ
06/01	960	970	956	966	+1.05%	17,900	-	+2.11%
05/29	15:30 支配株主等に関する事項について
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%

エストラスト（3280）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート