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
09/30	265	266	265	266	+0.38%	12,300	-	-2.56%
09/29	268	268	264	265	-1.12%	19,500	-	-2.93%
09/28	267	268	265	268	+1.13%	34,100	-	-2.19%
09/25	265	267	262	265	0%	55,400	-	-3.28%
09/24	273	273	264	265	-2.57%	92,100	-	-3.28%
09/18	271	272	267	272	+0.37%	40,600	-	-1.09%
09/17	273	273	269	271	-0.73%	32,500	-	-1.45%
09/16	273	274	273	273	+0.37%	3,200	-	-0.73%
09/15	272	274	272	272	-0.37%	1,800	-	-1.09%
09/14	273	274	273	273	0%	1,300	-	-0.73%
09/11	273	274	272	273	-0.73%	3,700	-	-0.73%
09/10	272	275	272	275	+1.1%	4,700	-	0%
09/09	273	274	271	272	-0.37%	7,700	-	-1.09%
09/08	275	275	273	273	-0.73%	9,700	-	-0.73%
09/07	276	276	273	275	0%	5,100	-	-0.36%
09/04	272	276	272	275	+0.73%	11,000	-	-0.36%
09/03	274	274	273	273	-0.36%	3,500	-	-1.09%
09/02	276	276	274	274	-0.72%	8,300	-	-0.72%
09/01	275	277	275	276	0%	4,600	-	0%
08/31	278	278	276	276	-0.36%	7,800	-	+0.36%
08/28	275	277	275	277	+0.36%	5,200	-	+0.73%
08/27	276	276	275	276	+0.36%	6,200	-	+0.36%
08/26	275	277	275	275	-0.72%	9,200	-	+0.36%
08/25	277	277	276	277	0%	5,500	-	+1.09%
08/24	277	278	277	277	-0.36%	7,100	-	+1.47%
08/21	277	279	277	278	0%	7,600	-	+1.83%
08/20	279	279	276	278	+1.09%	4,100	-	+2.21%
08/19	279	279	275	275	-1.79%	6,200	-	+1.1%
08/18	276	280	276	280	+1.82%	13,900	-	+2.94%
08/17	273	279	272	275	+1.1%	30,300	-	+1.48%
08/14	273	274	272	272	-0.37%	5,300	-	+0.37%
08/13	272	275	270	273	0%	11,100	-	+1.11%
08/12	273	276	270	273	-0.36%	16,900	-	+1.11%
08/10	272	275	272	274	-0.36%	13,500	-	+1.48%
08/07	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）12:00 2027年3月期第1四半期決算補足説明資料
08/07	272	276	271	275	+1.1%	21,600	-	+1.85%
08/06	274	275	270	272	-2.16%	13,900	-	+1.12%
08/05	274	278	271	278	0%	16,300	-	+3.35%
08/04	276	278	274	278	+0.36%	7,700	-	+3.73%
08/03	279	279	276	277	-0.36%	5,300	-	+3.36%
07/31	273	280	272	278	+1.46%	31,500	-	+4.12%
07/30	279	279	271	274	-1.44%	15,300	-	+2.62%
07/29	276	286	269	278	+3.73%	79,900	-	+4.51%
07/28	268	269	268	268	0%	1,400	-	+0.75%
07/27	267	269	267	268	+0.37%	5,400	-	+0.75%
07/24	267	268	265	267	0%	8,700	-	+0.75%
07/23	265	267	265	267	+1.14%	4,200	-	+0.38%
07/22	265	268	264	264	0%	8,000	-	-0.38%
07/21	262	267	262	264	+0.38%	23,100	-	-0.75%
07/17	270	270	263	263	-1.5%	61,900	-	-1.13%
07/16	268	268	266	267	-0.37%	10,000	-	+0.38%
07/15	269	269	267	268	0%	6,600	-	+0.75%
07/14	268	268	266	268	0%	2,100	-	+0.75%
07/13	265	269	265	268	+0.75%	6,800	-	+0.75%
07/10	266	266	265	266	+0.38%	3,800	-	0%
07/09	267	269	265	265	-1.12%	12,900	-	-0.38%
07/08	265	270	264	268	+1.13%	10,400	-	+0.37%
07/07	269	269	265	265	-1.49%	13,700	-	-0.75%
07/06	269	270	268	269	0%	12,000	-	+0.75%
07/03	264	270	263	269	+2.28%	27,600	-	+0.75%
07/02	262	265	262	263	0%	9,500	-	-1.5%
07/01	264	264	263	263	-0.38%	3,600	-	-1.87%
06/30	263	264	261	264	0%	11,700	-	-1.49%
06/29	263	265	261	264	+0.76%	12,300	-	-1.49%
06/26	264	266	262	262	-0.76%	14,300	-	-2.24%
06/25	264	265	263	264	0%	5,000	-	-1.86%
06/24	262	266	262	264	+0.38%	10,000	-	-1.86%
06/23	265	265	262	263	-0.75%	10,500	-	-2.23%
06/22	265	266	263	265	-0.38%	9,100	-	-1.85%
06/19	271	271	265	266	-1.12%	6,500	-	-1.12%
06/18	266	269	266	269	+1.13%	5,800	-	-0.37%
06/17	262	271	262	266	+0.38%	22,900	-	-1.48%
06/16	266	266	265	265	-0.75%	3,300	-	-1.85%
06/15	270	270	264	267	-0.37%	19,000	-	-1.11%
06/12	266	268	264	268	0%	17,500	-	-0.74%
06/11	269	269	266	268	-0.74%	9,000	-	-0.74%
06/10	267	270	266	270	+0.75%	3,700	-	0%
06/09	269	272	262	268	-1.11%	21,600	-	-0.74%
06/08	（IR情報）15:30 支配株主等に関する事項について
06/08	272	272	267	271	-0.73%	6,500	-	+0.37%
06/05	269	273	269	273	+0.37%	7,600	-	+1.11%
06/04	268	272	268	272	+0.37%	11,600	-	+0.74%
06/03	268	272	267	271	+1.12%	14,700	-	+0.37%
06/02	272	272	266	268	-1.83%	10,200	-	-0.74%
06/01	（IR情報）17:00 新中期経営計画の策定に関するお知らせ
06/01	275	279	268	273	-0.73%	29,200	-	+0.74%
05/29	274	275	273	275	+0.36%	8,300	-	+1.48%
05/28	272	274	270	274	+0.74%	6,500	-	+1.11%
05/27	269	272	267	272	+1.12%	11,900	-	+0.37%
05/26	269	271	268	269	0%	8,300	-	-0.74%
05/25	（IR情報）15:30 定款一部変更に関するお知らせ
05/25	271	273	267	269	-0.74%	22,500	-	-0.74%
05/22	268	273	266	271	0%	11,700	-	0%
05/21	271	271	263	271	+1.88%	20,100	-	-0.37%
05/20	271	273	263	266	-1.85%	35,700	-	-2.21%
05/19	263	271	262	271	+3.04%	26,300	-	-0.37%
05/18	268	269	261	263	-2.95%	51,000	-	-3.66%
05/15	（IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）12:00 2026年3月期決算補足説明資料
05/15	270	271	267	271	0%	27,300	-	-1.09%
05/14	270	271	269	271	+0.37%	21,100	-	-1.09%
05/13	270	272	270	270	0%	12,500	-	-1.82%
05/12	270	272	270	270	-0.37%	16,000	-	-1.82%
05/11	270	272	269	271	+0.37%	17,100	-	-1.81%
05/08	269	272	269	270	0%	12,200	-	-3.23%
05/07	272	272	270	270	+0.37%	19,700	-	-3.23%

エスイー（3423）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート