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
03/06	1,106	1,124	1,106	1,111	-0.09%	1,400	68億5153万	-2.97%
03/05	1,102	1,135	1,102	1,112	+2.21%	12,500	68億5770万	-2.97%
03/04	1,116	1,122	1,068	1,088	-3.89%	22,100	67億969万	-5.14%
03/03	1,175	1,175	1,132	1,132	-2.58%	6,800	69億8104万	-1.48%
03/02	1,160	1,170	1,160	1,162	-1.27%	18,300	71億6605万	+1.04%
02/27	1,157	1,177	1,157	1,177	+1.38%	8,600	72億5855万	+2.44%
02/26	1,150	1,177	1,150	1,161	0%	22,600	71億5988万	+1.13%
02/25	1,158	1,166	1,154	1,161	+0.69%	68,500	71億5988万	+1.13%
02/24	1,160	1,161	1,150	1,153	-0.52%	6,000	71億1055万	+0.52%
02/20	1,159	1,164	1,155	1,159	-0.09%	3,500	71億4755万	+1.13%
02/19	1,157	1,170	1,152	1,160	+0.52%	9,300	71億5372万	+1.31%
02/18	1,149	1,160	1,145	1,154	+0.79%	4,600	71億1671万	+0.79%
02/17	1,148	1,149	1,144	1,145	0%	3,200	70億6121万	+0.09%
02/16	1,150	1,150	1,141	1,145	-0.69%	9,900	70億6121万	+0.09%
02/13	1,156	1,163	1,145	1,153	-2.37%	19,400	71億1055万	+0.79%
02/12	1,149	1,185	1,143	1,181	+2.61%	26,500	72億8322万	+3.14%
02/10	1,141	1,154	1,140	1,151	+0.79%	10,700	70億9821万	+0.61%
02/09	1,141	1,145	1,140	1,142	+0.18%	8,800	70億4271万	-0.09%
02/06	1,140	1,141	1,135	1,140	0%	10,500	70億3038万	-0.09%
02/05	1,142	1,143	1,139	1,140	0%	2,300	70億3038万	+0.09%
02/04	1,127	1,140	1,127	1,140	+0.53%	7,700	70億3038万	+0.35%
02/03	1,138	1,138	1,131	1,134	+0.62%	4,900	69億9337万	+0.09%
02/02	1,140	1,143	1,125	1,127	-1.23%	15,100	69億5020万	-0.18%
01/30	1,137	1,146	1,137	1,141	-0.26%	15,900	70億3654万	+1.42%
01/29	1,148	1,150	1,139	1,144	0%	4,600	70億5504万	+2.05%
01/28	1,143	1,146	1,130	1,144	+0.09%	18,500	70億5504万	+2.51%
01/27	1,137	1,143	1,132	1,143	+0.26%	3,000	70億4888万	+2.88%
01/26	1,140	1,142	1,130	1,140	-0.09%	12,200	70億3038万	+3.07%
01/23	1,157	1,157	1,141	1,141	-0.44%	11,800	70億3654万	+3.54%
01/22	1,140	1,158	1,140	1,146	-0.69%	20,300	70億6738万	+4.47%
01/21	1,152	1,154	1,142	1,154	+0.17%	6,600	71億1671万	+5.58%
01/20	1,147	1,155	1,147	1,152	+0.44%	4,200	71億438万	+5.88%
01/19	1,136	1,148	1,136	1,147	+0.97%	15,100	70億7354万	+5.91%
01/16	1,133	1,140	1,130	1,136	+0.26%	5,300	70億571万	+5.28%
01/15	1,135	1,142	1,131	1,133	-0.79%	10,300	69億8721万	+5.4%
01/14	1,142	1,152	1,136	1,142	+0.26%	12,400	70億4271万	+6.63%
01/13	1,186	1,186	1,129	1,139	-0.18%	73,400	70億2421万	+6.75%
01/09	15:30 2026年2月期配当予想の修正(増配)に関するお知らせ
01/09	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/09	1,153	1,172	1,137	1,141	-1.04%	34,000	70億3654万	+7.34%
01/08	1,176	1,176	1,147	1,153	-1.62%	10,900	71億1055万	+8.88%
01/07	1,157	1,172	1,150	1,172	+1.91%	9,800	72億2772万	+10.98%
01/06	1,142	1,155	1,136	1,150	+1.05%	10,800	70億9205万	+9.42%
01/05	1,116	1,145	1,116	1,138	+3.64%	21,900	70億1804万	+8.59%
2025
12/30	1,092	1,110	1,084	1,098	+1.01%	15,100	67億7136万	+5.17%
12/29	1,057	1,100	1,057	1,087	+1.78%	17,900	67億352万	+4.32%
12/26	1,050	1,068	1,050	1,068	+1.71%	4,500	65億8635万	+2.59%
12/25	1,044	1,050	1,037	1,050	+1.06%	3,900	64億7535万	+0.96%
12/24	1,028	1,040	1,028	1,039	+1.17%	17,900	64億751万	0%
12/23	1,029	1,030	1,027	1,027	-0.19%	11,000	63億3350万	-1.15%
12/22	1,029	1,031	1,028	1,029	-0.19%	20,800	63億4584万	-1.06%
12/19	1,025	1,031	1,021	1,031	+0.78%	8,500	63億5817万	-0.96%
12/18	1,022	1,040	1,021	1,023	0%	4,500	63億884万	-1.92%
12/17	1,026	1,026	1,020	1,023	-0.29%	2,300	63億884万	-2.11%
12/16	1,029	1,030	1,024	1,026	-0.29%	2,400	63億2734万	-2.01%
12/15	1,038	1,038	1,022	1,029	-0.68%	10,800	63億4584万	-1.81%
12/12	1,037	1,040	1,035	1,036	+0.58%	6,500	63億8901万	-1.33%
12/11	1,033	1,035	1,030	1,030	-0.29%	3,600	63億5201万	-2%
12/10	1,032	1,033	1,030	1,033	+0.1%	3,300	63億7051万	-1.9%
12/09	1,037	1,037	1,032	1,032	-0.29%	800	63億6434万	-2.09%
12/08	1,032	1,036	1,031	1,035	-0.38%	4,700	63億8284万	-2.08%
12/05	1,047	1,047	1,039	1,039	-0.29%	8,100	64億751万	-1.89%
12/04	1,044	1,048	1,034	1,042	-0.19%	5,800	64億2601万	-1.79%
12/03	1,043	1,047	1,031	1,044	+0.1%	12,700	64億3834万	-1.79%
12/02	1,064	1,064	1,043	1,043	-1.97%	2,400	64億3218万	-2.07%
12/01	1,065	1,069	1,063	1,064	+0.28%	3,000	65億6168万	-0.28%
11/28	1,060	1,061	1,050	1,061	-0.38%	5,400	65億4318万	-0.66%
11/27	1,066	1,067	1,056	1,065	+0.95%	2,300	65億6785万	-0.37%
11/26	1,048	1,055	1,040	1,055	+1.25%	14,800	65億618万	-1.31%
11/25	1,041	1,048	1,040	1,042	-0.57%	5,200	64億2601万	-2.62%
11/21	1,033	1,048	1,022	1,048	+0.48%	3,600	64億6301万	-2.15%
11/20	1,026	1,052	1,026	1,043	+1.66%	14,500	64億3218万	-2.71%
11/19	1,037	1,037	1,022	1,026	-1.06%	8,800	63億2734万	-4.47%
11/18	1,059	1,060	1,025	1,037	-1.89%	6,300	63億9517万	-3.62%
11/17	1,068	1,068	1,034	1,057	-1.03%	9,500	65億1851万	-2.22%
11/14	1,070	1,073	1,068	1,068	-0.19%	9,600	65億8635万	-1.66%
11/13	1,073	1,073	1,069	1,070	+0.09%	1,800	65億9869万	-1.92%
11/12	1,067	1,070	1,066	1,069	-0.37%	1,000	65億9252万	-2.46%
11/11	1,066	1,073	1,066	1,073	+0.66%	1,300	66億1719万	-2.45%
11/10	1,065	1,072	1,065	1,066	+0.09%	9,300	65億7402万	-3.44%
11/07	1,064	1,070	1,063	1,065	-0.84%	3,600	65億6785万	-3.97%
11/06	1,073	1,074	1,071	1,074	+0.75%	3,400	66億2335万	-3.5%
11/05	1,079	1,080	1,060	1,066	-1.11%	6,500	65億7402万	-4.57%
11/04	1,089	1,089	1,078	1,078	-1.01%	1,300	66億4802万	-3.92%
10/31	1,087	1,089	1,078	1,089	-0.09%	6,600	67億1586万	-3.29%
10/30	1,082	1,090	1,078	1,090	+0.74%	7,400	67億2203万	-3.45%
10/29	15:30 (訂正)「2026年2月期(第28期)第2四半期決算説明資料」一部訂正について
10/29	1,096	1,096	1,082	1,082	-1.28%	3,700	66億7269万	-4.42%
10/28	1,096	1,112	1,096	1,096	0%	5,000	67億5903万	-3.52%
10/27	1,092	1,096	1,087	1,096	+0.92%	3,000	67億5903万	-3.78%
10/24	1,087	1,087	1,083	1,086	0%	1,900	66億9736万	-4.9%
10/23	1,092	1,093	1,081	1,086	-0.64%	2,200	66億9736万	-5.15%
10/22	1,078	1,093	1,073	1,093	+1.77%	8,400	67億4053万	-4.87%
10/21	1,083	1,085	1,072	1,074	-0.56%	8,400	66億2335万	-6.77%
10/20	1,081	1,081	1,077	1,080	+0.93%	5,700	66億6036万	-6.57%
10/17	1,077	1,085	1,070	1,070	-0.65%	8,500	65億9869万	-7.68%
10/16	1,090	1,093	1,077	1,077	-0.09%	4,900	66億4185万	-7.47%
10/15	1,072	1,089	1,072	1,078	+0.75%	19,300	66億4802万	-7.63%
10/14	1,177	1,177	1,067	1,070	-9.32%	94,500	65億9869万	-8.63%
10/10	15:30 2026年2月期(第28期)第2四半期決算説明資料
10/10	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/10	1,188	1,193	1,174	1,180	-0.51%	58,100	72億7706万	+0.43%
10/09	1,184	1,194	1,181	1,186	+0.08%	19,000	73億1406万	+0.94%
10/08	1,178	1,185	1,178	1,185	0%	7,700	73億789万	+0.94%
10/07	1,180	1,187	1,178	1,185	+0.42%	12,100	73億789万	+0.94%

3280 エストラスト

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート